日-期_時:間,開,高,低,收,成張,成金,成筆,
2009-01-05_09:01,4725.26,4725.26,4725.26,4725.26,171308,3907,38004,
2009-01-05_09:02,4726.58,4726.58,4726.58,4726.58,37982,846,8471,
2009-01-05_09:03,4724.11,4724.11,4724.11,4724.11,44515,972,9540,
2009-01-05_09:04,4726.48,4726.48,4726.48,4726.48,48296,1038,9353,
2009-01-05_09:05,4726.79,4726.79,4726.79,4726.79,39053,796,7117,
2009-01-05_09:06,4723.38,4723.38,4723.38,4723.38,38044,780,8353,
2009-01-05_09:07,4720.29,4720.29,4720.29,4720.29,23885,481,5734,
2009-01-05_09:08,4715.97,4715.97,4715.97,4715.97,27631,592,6760,
2009-01-05_09:09,4712.20,4712.20,4712.20,4712.20,24866,512,5858,
2009-01-05_09:10,4714.28,4714.28,4714.28,4714.28,20438,458,4927,
2009-01-05_09:11,4724.99,4724.99,4724.99,4724.99,31456,763,7902,
2009-01-05_09:12,4729.82,4729.82,4729.82,4729.82,23550,573,5594,
2009-01-05_09:13,4733.65,4733.65,4733.65,4733.65,31721,1042,7756,
2009-01-05_09:14,4735.84,4735.84,4735.84,4735.84,28241,700,6863,
2009-01-05_09:15,4739.08,4739.08,4739.08,4739.08,24020,556,5704,
2009-01-05_09:16,4744.54,4744.54,4744.54,4744.54,40861,868,8889,
2009-01-05_09:17,4746.27,4746.27,4746.27,4746.27,27677,497,5562,
2009-01-05_09:18,4749.52,4749.52,4749.52,4749.52,29136,608,6612,
2009-01-05_09:19,4751.01,4751.01,4751.01,4751.01,29106,678,6686,
2009-01-05_09:20,4754.00,4754.00,4754.00,4754.00,21180,468,5043,
2009-01-05_09:21,4753.83,4753.83,4753.83,4753.83,28463,599,6801,
2009-01-05_09:22,4750.65,4750.65,4750.65,4750.65,21118,453,4613,
2009-01-05_09:23,4745.22,4745.22,4745.22,4745.22,25442,581,5798,
2009-01-05_09:24,4742.15,4742.15,4742.15,4742.15,23293,424,5232,
2009-01-05_09:25,4742.54,4742.54,4742.54,4742.54,18216,324,3985,
2009-01-05_09:26,4742.23,4742.23,4742.23,4742.23,25590,455,5492,
2009-01-05_09:27,4742.65,4742.65,4742.65,4742.65,22156,426,4559,
2009-01-05_09:28,4743.29,4743.29,4743.29,4743.29,26042,459,5428,
2009-01-05_09:29,4750.72,4750.72,4750.72,4750.72,29436,575,5905,
2009-01-05_09:30,4755.09,4755.09,4755.09,4755.09,25813,529,5385,
2009-01-05_09:31,4762.84,4762.84,4762.84,4762.84,34557,641,6988,
2009-01-05_09:32,4771.01,4771.01,4771.01,4771.01,27036,538,5867,
2009-01-05_09:33,4777.39,4777.39,4777.39,4777.39,42450,861,8403,
2009-01-05_09:34,4778.52,4778.52,4778.52,4778.52,27889,512,5818,
2009-01-05_09:35,4775.80,4775.80,4775.80,4775.80,22617,460,4776,
2009-01-05_09:36,4773.43,4773.43,4773.43,4773.43,24882,543,5341,
2009-01-05_09:37,4772.52,4772.52,4772.52,4772.52,14528,269,3309,
2009-01-05_09:38,4769.75,4769.75,4769.75,4769.75,26598,371,4330,
2009-01-05_09:39,4768.56,4768.56,4768.56,4768.56,17229,326,3942,
2009-01-05_09:40,4768.13,4768.13,4768.13,4768.13,17716,314,3560,
2009-01-05_09:41,4767.43,4767.43,4767.43,4767.43,23551,387,4316,
2009-01-05_09:42,4764.32,4764.32,4764.32,4764.32,12835,219,2803,
2009-01-05_09:43,4760.57,4760.57,4760.57,4760.57,16147,279,3429,
2009-01-05_09:44,4756.14,4756.14,4756.14,4756.14,12647,213,2784,
2009-01-05_09:45,4754.44,4754.44,4754.44,4754.44,12570,218,2827,
2009-01-05_09:46,4750.80,4750.80,4750.80,4750.80,18330,310,3767,
2009-01-05_09:47,4749.63,4749.63,4749.63,4749.63,12328,208,2619,
2009-01-05_09:48,4749.32,4749.32,4749.32,4749.32,17014,341,3760,
2009-01-05_09:49,4755.97,4755.97,4755.97,4755.97,14631,260,2930,
2009-01-05_09:50,4753.75,4753.75,4753.75,4753.75,11687,194,2515,
2009-01-05_09:51,4751.59,4751.59,4751.59,4751.59,13726,247,3201,
2009-01-05_09:52,4749.21,4749.21,4749.21,4749.21,10437,180,2327,
2009-01-05_09:53,4747.12,4747.12,4747.12,4747.12,14917,295,3190,
2009-01-05_09:54,4744.62,4744.62,4744.62,4744.62,11530,201,2531,
2009-01-05_09:55,4743.18,4743.18,4743.18,4743.18,12341,203,2387,
2009-01-05_09:56,4751.61,4751.61,4751.61,4751.61,15889,280,3521,
2009-01-05_09:57,4751.60,4751.60,4751.60,4751.60,10337,191,2181,
2009-01-05_09:58,4750.97,4750.97,4750.97,4750.97,13965,237,2860,
2009-01-05_09:59,4751.21,4751.21,4751.21,4751.21,8495,152,2151,
2009-01-05_10:00,4749.72,4749.72,4749.72,4749.72,8832,132,1937,
2009-01-05_10:01,4750.36,4750.36,4750.36,4750.36,11827,186,2617,
2009-01-05_10:02,4750.80,4750.80,4750.80,4750.80,7331,121,1662,
2009-01-05_10:03,4747.29,4747.29,4747.29,4747.29,9766,149,2235,
2009-01-05_10:04,4752.04,4752.04,4752.04,4752.04,9050,154,1930,
2009-01-05_10:05,4747.54,4747.54,4747.54,4747.54,8706,134,1957,
2009-01-05_10:06,4749.65,4749.65,4749.65,4749.65,11340,194,2623,
2009-01-05_10:07,4749.67,4749.67,4749.67,4749.67,8057,120,1806,
2009-01-05_10:08,4752.65,4752.65,4752.65,4752.65,12663,179,2474,
2009-01-05_10:09,4751.06,4751.06,4751.06,4751.06,8654,160,1784,
2009-01-05_10:10,4755.90,4755.90,4755.90,4755.90,10191,216,2241,
2009-01-05_10:11,4758.20,4758.20,4758.20,4758.20,13004,268,2919,
2009-01-05_10:12,4759.90,4759.90,4759.90,4759.90,11236,217,2306,
2009-01-05_10:13,4759.64,4759.64,4759.64,4759.64,12749,238,2846,
2009-01-05_10:14,4759.65,4759.65,4759.65,4759.65,15309,264,2758,
2009-01-05_10:15,4758.78,4758.78,4758.78,4758.78,14225,249,2872,
2009-01-05_10:16,4758.03,4758.03,4758.03,4758.03,13726,237,2745,
2009-01-05_10:17,4757.02,4757.02,4757.02,4757.02,8181,146,1759,
2009-01-05_10:18,4755.82,4755.82,4755.82,4755.82,11214,177,2411,
2009-01-05_10:19,4755.10,4755.10,4755.10,4755.10,9353,156,2041,
2009-01-05_10:20,4753.71,4753.71,4753.71,4753.71,8761,158,1981,
2009-01-05_10:21,4753.02,4753.02,4753.02,4753.02,11277,190,2449,
2009-01-05_10:22,4752.05,4752.05,4752.05,4752.05,7568,117,1661,
2009-01-05_10:23,4751.80,4751.80,4751.80,4751.80,13614,195,2359,
2009-01-05_10:24,4750.44,4750.44,4750.44,4750.44,8041,120,1605,
2009-01-05_10:25,4750.09,4750.09,4750.09,4750.09,8255,123,1713,
2009-01-05_10:26,4749.01,4749.01,4749.01,4749.01,11864,158,2233,
2009-01-05_10:27,4747.43,4747.43,4747.43,4747.43,7378,105,1553,
2009-01-05_10:28,4745.41,4745.41,4745.41,4745.41,13259,163,2357,
2009-01-05_10:29,4741.62,4741.62,4741.62,4741.62,14788,192,2389,
2009-01-05_10:30,4739.11,4739.11,4739.11,4739.11,13119,269,2608,
2009-01-05_10:31,4737.13,4737.13,4737.13,4737.13,15016,257,3233,
2009-01-05_10:32,4735.79,4735.79,4735.79,4735.79,11073,181,2402,
2009-01-05_10:33,4734.62,4734.62,4734.62,4734.62,13356,192,2937,
2009-01-05_10:34,4734.75,4734.75,4734.75,4734.75,8370,147,1900,
2009-01-05_10:35,4733.73,4733.73,4733.73,4733.73,7480,114,1689,
2009-01-05_10:36,4732.63,4732.63,4732.63,4732.63,9670,130,2143,
2009-01-05_10:37,4731.51,4731.51,4731.51,4731.51,8353,142,1846,
2009-01-05_10:38,4731.12,4731.12,4731.12,4731.12,10458,165,2258,
2009-01-05_10:39,4730.90,4730.90,4730.90,4730.90,6870,110,1611,
2009-01-05_10:40,4731.19,4731.19,4731.19,4731.19,6776,131,1651,
2009-01-05_10:41,4730.19,4730.19,4730.19,4730.19,8474,151,2039,
2009-01-05_10:42,4730.27,4730.27,4730.27,4730.27,6934,124,1524,
2009-01-05_10:43,4731.17,4731.17,4731.17,4731.17,9538,157,2250,
2009-01-05_10:44,4732.33,4732.33,4732.33,4732.33,7681,127,1498,
2009-01-05_10:45,4733.09,4733.09,4733.09,4733.09,7941,125,1649,
2009-01-05_10:46,4734.06,4734.06,4734.06,4734.06,8263,122,1972,
2009-01-05_10:47,4734.92,4734.92,4734.92,4734.92,5793,85,1342,
2009-01-05_10:48,4736.11,4736.11,4736.11,4736.11,8097,139,2009,
2009-01-05_10:49,4734.84,4734.84,4734.84,4734.84,8173,136,1570,
2009-01-05_10:50,4730.62,4730.62,4730.62,4730.62,9482,192,2139,
2009-01-05_10:51,4721.86,4721.86,4721.86,4721.86,21219,387,4168,
2009-01-05_10:52,4715.55,4715.55,4715.55,4715.55,15899,325,3002,
2009-01-05_10:53,4710.18,4710.18,4710.18,4710.18,18721,361,4347,
2009-01-05_10:54,4707.72,4707.72,4707.72,4707.72,14131,286,3141,
2009-01-05_10:55,4705.63,4705.63,4705.63,4705.63,19727,399,3495,
2009-01-05_10:56,4695.21,4695.21,4695.21,4695.21,28529,525,6171,
2009-01-05_10:57,4690.02,4690.02,4690.02,4690.02,19409,329,4286,
2009-01-05_10:58,4689.95,4689.95,4689.95,4689.95,22046,385,4858,
2009-01-05_10:59,4696.21,4696.21,4696.21,4696.21,13069,222,3034,
2009-01-05_11:00,4699.62,4699.62,4699.62,4699.62,11784,216,2690,
2009-01-05_11:01,4695.33,4695.33,4695.33,4695.33,13467,239,3184,
2009-01-05_11:02,4695.88,4695.88,4695.88,4695.88,9067,151,1885,
2009-01-05_11:03,4695.45,4695.45,4695.45,4695.45,10766,167,2316,
2009-01-05_11:04,4697.01,4697.01,4697.01,4697.01,7976,132,1701,
2009-01-05_11:05,4699.04,4699.04,4699.04,4699.04,8177,145,1864,
2009-01-05_11:06,4701.28,4701.28,4701.28,4701.28,10844,195,2278,
2009-01-05_11:07,4703.23,4703.23,4703.23,4703.23,6467,110,1448,
2009-01-05_11:08,4704.71,4704.71,4704.71,4704.71,9925,160,2250,
2009-01-05_11:09,4701.86,4701.86,4701.86,4701.86,8321,144,1956,
2009-01-05_11:10,4704.04,4704.04,4704.04,4704.04,7906,136,1684,
2009-01-05_11:11,4703.72,4703.72,4703.72,4703.72,7702,117,1735,
2009-01-05_11:12,4701.67,4701.67,4701.67,4701.67,5605,98,1296,
2009-01-05_11:13,4704.08,4704.08,4704.08,4704.08,8612,137,1880,
2009-01-05_11:14,4704.51,4704.51,4704.51,4704.51,6606,120,1622,
2009-01-05_11:15,4706.31,4706.31,4706.31,4706.31,7238,111,1604,
2009-01-05_11:16,4707.07,4707.07,4707.07,4707.07,9384,158,1975,
2009-01-05_11:17,4708.61,4708.61,4708.61,4708.61,6540,112,1418,
2009-01-05_11:18,4710.34,4710.34,4710.34,4710.34,8504,131,1943,
2009-01-05_11:19,4709.99,4709.99,4709.99,4709.99,6380,103,1429,
2009-01-05_11:20,4709.10,4709.10,4709.10,4709.10,7199,133,1621,
2009-01-05_11:21,4707.05,4707.05,4707.05,4707.05,9283,191,2017,
2009-01-05_11:22,4706.51,4706.51,4706.51,4706.51,6892,150,1522,
2009-01-05_11:23,4705.25,4705.25,4705.25,4705.25,9388,168,2084,
2009-01-05_11:24,4704.26,4704.26,4704.26,4704.26,6575,113,1427,
2009-01-05_11:25,4703.41,4703.41,4703.41,4703.41,8020,134,1627,
2009-01-05_11:26,4703.30,4703.30,4703.30,4703.30,8030,136,1684,
2009-01-05_11:27,4703.11,4703.11,4703.11,4703.11,7292,119,1378,
2009-01-05_11:28,4702.33,4702.33,4702.33,4702.33,9075,134,1884,
2009-01-05_11:29,4700.66,4700.66,4700.66,4700.66,7762,124,1609,
2009-01-05_11:30,4700.70,4700.70,4700.70,4700.70,9450,149,1917,
2009-01-05_11:31,4692.41,4692.41,4692.41,4692.41,15249,281,3098,
2009-01-05_11:32,4688.72,4688.72,4688.72,4688.72,11391,228,2386,
2009-01-05_11:33,4687.79,4687.79,4687.79,4687.79,13199,229,2913,
2009-01-05_11:34,4687.57,4687.57,4687.57,4687.57,8942,145,2014,
2009-01-05_11:35,4689.71,4689.71,4689.71,4689.71,9334,124,1774,
2009-01-05_11:36,4691.09,4691.09,4691.09,4691.09,9042,155,1982,
2009-01-05_11:37,4692.01,4692.01,4692.01,4692.01,5437,95,1240,
2009-01-05_11:38,4693.65,4693.65,4693.65,4693.65,7705,124,1842,
2009-01-05_11:39,4695.78,4695.78,4695.78,4695.78,4889,75,1230,
2009-01-05_11:40,4697.58,4697.58,4697.58,4697.58,6635,98,1433,
2009-01-05_11:41,4702.05,4702.05,4702.05,4702.05,6536,105,1634,
2009-01-05_11:42,4703.97,4703.97,4703.97,4703.97,4385,65,1146,
2009-01-05_11:43,4704.95,4704.95,4704.95,4704.95,8259,120,1719,
2009-01-05_11:44,4704.54,4704.54,4704.54,4704.54,5671,85,1241,
2009-01-05_11:45,4705.42,4705.42,4705.42,4705.42,5349,93,1296,
2009-01-05_11:46,4706.03,4706.03,4706.03,4706.03,7719,133,1884,
2009-01-05_11:47,4705.97,4705.97,4705.97,4705.97,4235,74,1049,
2009-01-05_11:48,4706.76,4706.76,4706.76,4706.76,7657,123,1569,
2009-01-05_11:49,4706.90,4706.90,4706.90,4706.90,5654,82,1299,
2009-01-05_11:50,4706.08,4706.08,4706.08,4706.08,6013,96,1449,
2009-01-05_11:51,4705.98,4705.98,4705.98,4705.98,8410,117,1790,
2009-01-05_11:52,4704.37,4704.37,4704.37,4704.37,5891,83,1323,
2009-01-05_11:53,4703.12,4703.12,4703.12,4703.12,8136,121,1801,
2009-01-05_11:54,4702.16,4702.16,4702.16,4702.16,5547,80,1240,
2009-01-05_11:55,4701.70,4701.70,4701.70,4701.70,6864,102,1491,
2009-01-05_11:56,4698.44,4698.44,4698.44,4698.44,7404,120,1670,
2009-01-05_11:57,4694.90,4694.90,4694.90,4694.90,7946,113,1736,
2009-01-05_11:58,4694.90,4694.90,4694.90,4694.90,8249,117,1874,
2009-01-05_11:59,4695.50,4695.50,4695.50,4695.50,4984,68,1231,
2009-01-05_12:00,4696.61,4696.61,4696.61,4696.61,5445,72,1248,
2009-01-05_12:01,4698.92,4698.92,4698.92,4698.92,6836,102,1494,
2009-01-05_12:02,4700.53,4700.53,4700.53,4700.53,5694,96,1096,
2009-01-05_12:03,4699.22,4699.22,4699.22,4699.22,12693,247,1725,
2009-01-05_12:04,4699.41,4699.41,4699.41,4699.41,6927,106,1187,
2009-01-05_12:05,4699.88,4699.88,4699.88,4699.88,6199,88,1272,
2009-01-05_12:06,4699.26,4699.26,4699.26,4699.26,5557,85,1416,
2009-01-05_12:07,4700.14,4700.14,4700.14,4700.14,4948,69,1089,
2009-01-05_12:08,4699.48,4699.48,4699.48,4699.48,6339,95,1470,
2009-01-05_12:09,4699.74,4699.74,4699.74,4699.74,4808,85,1070,
2009-01-05_12:10,4699.60,4699.60,4699.60,4699.60,5925,93,1273,
2009-01-05_12:11,4698.69,4698.69,4698.69,4698.69,7447,122,1776,
2009-01-05_12:12,4695.15,4695.15,4695.15,4695.15,7444,136,1846,
2009-01-05_12:13,4693.89,4693.89,4693.89,4693.89,10007,172,2179,
2009-01-05_12:14,4693.18,4693.18,4693.18,4693.18,6677,108,1717,
2009-01-05_12:15,4695.29,4695.29,4695.29,4695.29,7522,114,1680,
2009-01-05_12:16,4696.32,4696.32,4696.32,4696.32,7992,134,1843,
2009-01-05_12:17,4696.77,4696.77,4696.77,4696.77,5811,108,1445,
2009-01-05_12:18,4696.52,4696.52,4696.52,4696.52,7351,123,1826,
2009-01-05_12:19,4696.56,4696.56,4696.56,4696.56,4707,76,1160,
2009-01-05_12:20,4697.01,4697.01,4697.01,4697.01,5600,88,1350,
2009-01-05_12:21,4696.90,4696.90,4696.90,4696.90,6191,107,1526,
2009-01-05_12:22,4695.74,4695.74,4695.74,4695.74,4393,82,1126,
2009-01-05_12:23,4695.71,4695.71,4695.71,4695.71,6923,119,1696,
2009-01-05_12:24,4697.35,4697.35,4697.35,4697.35,4762,74,1166,
2009-01-05_12:25,4696.85,4696.85,4696.85,4696.85,6376,109,1374,
2009-01-05_12:26,4698.52,4698.52,4698.52,4698.52,6876,125,1684,
2009-01-05_12:27,4698.50,4698.50,4698.50,4698.50,6750,122,1382,
2009-01-05_12:28,4701.53,4701.53,4701.53,4701.53,12136,197,2370,
2009-01-05_12:29,4702.83,4702.83,4702.83,4702.83,7279,138,1568,
2009-01-05_12:30,4702.77,4702.77,4702.77,4702.77,8098,191,1827,
2009-01-05_12:31,4702.85,4702.85,4702.85,4702.85,8308,217,2202,
2009-01-05_12:32,4703.51,4703.51,4703.51,4703.51,6551,146,1678,
2009-01-05_12:33,4703.25,4703.25,4703.25,4703.25,10201,164,2237,
2009-01-05_12:34,4704.57,4704.57,4704.57,4704.57,7154,114,1589,
2009-01-05_12:35,4703.64,4703.64,4703.64,4703.64,6869,115,1656,
2009-01-05_12:36,4703.33,4703.33,4703.33,4703.33,6931,126,1793,
2009-01-05_12:37,4702.86,4702.86,4702.86,4702.86,6033,125,1452,
2009-01-05_12:38,4702.18,4702.18,4702.18,4702.18,7793,134,1863,
2009-01-05_12:39,4702.66,4702.66,4702.66,4702.66,5631,97,1395,
2009-01-05_12:40,4702.44,4702.44,4702.44,4702.44,6563,110,1612,
2009-01-05_12:41,4703.40,4703.40,4703.40,4703.40,8182,126,1870,
2009-01-05_12:42,4705.30,4705.30,4705.30,4705.30,7275,107,1470,
2009-01-05_12:43,4705.16,4705.16,4705.16,4705.16,11097,182,2431,
2009-01-05_12:44,4706.59,4706.59,4706.59,4706.59,8301,109,1655,
2009-01-05_12:45,4706.63,4706.63,4706.63,4706.63,9193,142,2034,
2009-01-05_12:46,4707.30,4707.30,4707.30,4707.30,9416,149,2257,
2009-01-05_12:47,4708.73,4708.73,4708.73,4708.73,6412,101,1588,
2009-01-05_12:48,4709.05,4709.05,4709.05,4709.05,10896,172,2446,
2009-01-05_12:49,4708.52,4708.52,4708.52,4708.52,8253,136,1753,
2009-01-05_12:50,4709.41,4709.41,4709.41,4709.41,9563,131,2000,
2009-01-05_12:51,4708.67,4708.67,4708.67,4708.67,9672,161,2152,
2009-01-05_12:52,4709.77,4709.77,4709.77,4709.77,6305,102,1510,
2009-01-05_12:53,4711.33,4711.33,4711.33,4711.33,10007,181,2374,
2009-01-05_12:54,4711.91,4711.91,4711.91,4711.91,7210,118,1736,
2009-01-05_12:55,4711.63,4711.63,4711.63,4711.63,8583,136,1998,
2009-01-05_12:56,4712.02,4712.02,4712.02,4712.02,9403,168,2348,
2009-01-05_12:57,4712.30,4712.30,4712.30,4712.30,7525,115,1809,
2009-01-05_12:58,4712.18,4712.18,4712.18,4712.18,12611,226,2902,
2009-01-05_12:59,4712.56,4712.56,4712.56,4712.56,9355,148,2189,
2009-01-05_13:00,4712.03,4712.03,4712.03,4712.03,10413,180,2416,
2009-01-05_13:01,4710.95,4710.95,4710.95,4710.95,13379,264,3240,
2009-01-05_13:02,4711.47,4711.47,4711.47,4711.47,10942,208,2640,
2009-01-05_13:03,4711.08,4711.08,4711.08,4711.08,12228,207,2979,
2009-01-05_13:04,4711.14,4711.14,4711.14,4711.14,10236,154,2422,
2009-01-05_13:05,4711.30,4711.30,4711.30,4711.30,10515,177,2392,
2009-01-05_13:06,4710.46,4710.46,4710.46,4710.46,11813,194,2769,
2009-01-05_13:07,4710.85,4710.85,4710.85,4710.85,7781,109,1800,
2009-01-05_13:08,4708.40,4708.40,4708.40,4708.40,11719,190,2777,
2009-01-05_13:09,4703.06,4703.06,4703.06,4703.06,11503,183,2517,
2009-01-05_13:10,4702.31,4702.31,4702.31,4702.31,12899,209,2842,
2009-01-05_13:11,4700.05,4700.05,4700.05,4700.05,14307,227,3089,
2009-01-05_13:12,4699.47,4699.47,4699.47,4699.47,9712,164,2113,
2009-01-05_13:13,4700.98,4700.98,4700.98,4700.98,14637,223,3216,
2009-01-05_13:14,4702.25,4702.25,4702.25,4702.25,10359,162,2299,
2009-01-05_13:15,4703.10,4703.10,4703.10,4703.10,10381,160,2585,
2009-01-05_13:16,4703.56,4703.56,4703.56,4703.56,16022,269,3364,
2009-01-05_13:17,4708.18,4708.18,4708.18,4708.18,12610,230,2591,
2009-01-05_13:18,4707.87,4707.87,4707.87,4707.87,17755,283,3612,
2009-01-05_13:19,4707.92,4707.92,4707.92,4707.92,14087,261,3062,
2009-01-05_13:20,4707.60,4707.60,4707.60,4707.60,12388,208,2732,
2009-01-05_13:21,4707.81,4707.81,4707.81,4707.81,16440,272,3793,
2009-01-05_13:22,4707.12,4707.12,4707.12,4707.12,13865,222,2903,
2009-01-05_13:23,4704.66,4704.66,4704.66,4704.66,20089,354,4662,
2009-01-05_13:24,4702.61,4702.61,4702.61,4702.61,20969,316,4384,
2009-01-05_13:25,4700.94,4700.94,4700.94,4700.94,20205,333,4351,
2009-01-05_13:26,4701.00,4701.00,4701.00,4701.00,0,0,0,
2009-01-05_13:27,4701.00,4701.00,4701.00,4701.00,0,0,0,
2009-01-05_13:28,4701.00,4701.00,4701.00,4701.00,0,0,0,
2009-01-05_13:29,4701.00,4701.00,4701.00,4701.00,0,0,0,
2009-01-05_13:30,4698.31,4698.31,4698.31,4698.31,131065,2393,27018,
2009-01-06_09:01,4719.54,4719.54,4719.54,4719.54,333276,2598,26706,
2009-01-06_09:02,4713.90,4713.90,4713.90,4713.90,33341,601,6452,
2009-01-06_09:03,4706.06,4706.06,4706.06,4706.06,40735,745,8114,
2009-01-06_09:04,4699.17,4699.17,4699.17,4699.17,39611,780,7978,
2009-01-06_09:05,4707.25,4707.25,4707.25,4707.25,32472,661,6852,
2009-01-06_09:06,4711.22,4711.22,4711.22,4711.22,36752,822,8680,
2009-01-06_09:07,4714.94,4714.94,4714.94,4714.94,26386,571,6190,
2009-01-06_09:08,4714.31,4714.31,4714.31,4714.31,29450,620,6619,
2009-01-06_09:09,4704.18,4704.18,4704.18,4704.18,31082,666,7087,
2009-01-06_09:10,4701.37,4701.37,4701.37,4701.37,22475,450,5220,
2009-01-06_09:11,4689.16,4689.16,4689.16,4689.16,32914,730,7736,
2009-01-06_09:12,4679.43,4679.43,4679.43,4679.43,24996,524,5999,
2009-01-06_09:13,4679.46,4679.46,4679.46,4679.46,31032,614,7546,
2009-01-06_09:14,4687.69,4687.69,4687.69,4687.69,29391,605,7292,
2009-01-06_09:15,4692.21,4692.21,4692.21,4692.21,19245,378,4703,
2009-01-06_09:16,4692.84,4692.84,4692.84,4692.84,23546,482,5755,
2009-01-06_09:17,4692.83,4692.83,4692.83,4692.83,13956,275,3692,
2009-01-06_09:18,4689.48,4689.48,4689.48,4689.48,21093,405,4588,
2009-01-06_09:19,4687.56,4687.56,4687.56,4687.56,18774,335,3964,
2009-01-06_09:20,4692.70,4692.70,4692.70,4692.70,15917,373,3966,
2009-01-06_09:21,4697.48,4697.48,4697.48,4697.48,24253,463,5475,
2009-01-06_09:22,4699.63,4699.63,4699.63,4699.63,14622,301,3767,
2009-01-06_09:23,4703.19,4703.19,4703.19,4703.19,25196,426,5273,
2009-01-06_09:24,4704.70,4704.70,4704.70,4704.70,18587,372,4517,
2009-01-06_09:25,4705.99,4705.99,4705.99,4705.99,18725,342,4226,
2009-01-06_09:26,4709.81,4709.81,4709.81,4709.81,23501,427,5643,
2009-01-06_09:27,4709.79,4709.79,4709.79,4709.79,14998,268,3833,
2009-01-06_09:28,4709.81,4709.81,4709.81,4709.81,20744,376,5214,
2009-01-06_09:29,4708.16,4708.16,4708.16,4708.16,18592,355,4709,
2009-01-06_09:30,4708.28,4708.28,4708.28,4708.28,17427,331,4164,
2009-01-06_09:31,4706.05,4706.05,4706.05,4706.05,21426,384,5281,
2009-01-06_09:32,4704.85,4704.85,4704.85,4704.85,13813,255,3508,
2009-01-06_09:33,4704.91,4704.91,4704.91,4704.91,19790,348,4506,
2009-01-06_09:34,4707.78,4707.78,4707.78,4707.78,15722,296,3758,
2009-01-06_09:35,4710.29,4710.29,4710.29,4710.29,15716,290,3650,
2009-01-06_09:36,4711.72,4711.72,4711.72,4711.72,22401,413,5094,
2009-01-06_09:37,4713.19,4713.19,4713.19,4713.19,16534,294,3832,
2009-01-06_09:38,4716.36,4716.36,4716.36,4716.36,21314,380,5119,
2009-01-06_09:39,4720.97,4720.97,4720.97,4720.97,24645,443,5555,
2009-01-06_09:40,4724.41,4724.41,4724.41,4724.41,23468,438,5285,
2009-01-06_09:41,4725.27,4725.27,4725.27,4725.27,27420,556,6609,
2009-01-06_09:42,4724.45,4724.45,4724.45,4724.45,18515,386,4612,
2009-01-06_09:43,4723.53,4723.53,4723.53,4723.53,24279,473,5750,
2009-01-06_09:44,4720.80,4720.80,4720.80,4720.80,20755,432,4627,
2009-01-06_09:45,4716.64,4716.64,4716.64,4716.64,16002,316,3909,
2009-01-06_09:46,4712.16,4712.16,4712.16,4712.16,19674,404,4947,
2009-01-06_09:47,4714.43,4714.43,4714.43,4714.43,15243,292,3398,
2009-01-06_09:48,4717.83,4717.83,4717.83,4717.83,17941,331,4365,
2009-01-06_09:49,4718.89,4718.89,4718.89,4718.89,12726,265,3238,
2009-01-06_09:50,4719.74,4719.74,4719.74,4719.74,13270,298,3225,
2009-01-06_09:51,4719.49,4719.49,4719.49,4719.49,16937,338,4379,
2009-01-06_09:52,4721.93,4721.93,4721.93,4721.93,12360,232,2925,
2009-01-06_09:53,4722.19,4722.19,4722.19,4722.19,17511,322,4248,
2009-01-06_09:54,4724.73,4724.73,4724.73,4724.73,12777,231,3101,
2009-01-06_09:55,4724.75,4724.75,4724.75,4724.75,12365,218,3141,
2009-01-06_09:56,4726.05,4726.05,4726.05,4726.05,17141,303,4036,
2009-01-06_09:57,4725.67,4725.67,4725.67,4725.67,12747,246,2934,
2009-01-06_09:58,4725.90,4725.90,4725.90,4725.90,16503,282,3837,
2009-01-06_09:59,4724.81,4724.81,4724.81,4724.81,13873,252,3055,
2009-01-06_10:00,4722.21,4722.21,4722.21,4722.21,12931,241,3148,
2009-01-06_10:01,4721.14,4721.14,4721.14,4721.14,18067,399,4384,
2009-01-06_10:02,4716.44,4716.44,4716.44,4716.44,13227,250,3170,
2009-01-06_10:03,4713.72,4713.72,4713.72,4713.72,19065,388,4746,
2009-01-06_10:04,4710.29,4710.29,4710.29,4710.29,17056,334,4226,
2009-01-06_10:05,4707.85,4707.85,4707.85,4707.85,16150,289,3705,
2009-01-06_10:06,4704.99,4704.99,4704.99,4704.99,21371,407,4802,
2009-01-06_10:07,4703.42,4703.42,4703.42,4703.42,13251,233,3073,
2009-01-06_10:08,4704.60,4704.60,4704.60,4704.60,18962,310,4120,
2009-01-06_10:09,4706.78,4706.78,4706.78,4706.78,14014,241,3255,
2009-01-06_10:10,4707.52,4707.52,4707.52,4707.52,14254,290,3587,
2009-01-06_10:11,4708.87,4708.87,4708.87,4708.87,16283,335,4442,
2009-01-06_10:12,4710.14,4710.14,4710.14,4710.14,10920,238,3228,
2009-01-06_10:13,4710.38,4710.38,4710.38,4710.38,19533,358,4684,
2009-01-06_10:14,4711.67,4711.67,4711.67,4711.67,13540,231,3176,
2009-01-06_10:15,4712.32,4712.32,4712.32,4712.32,12775,236,3027,
2009-01-06_10:16,4713.03,4713.03,4713.03,4713.03,15812,261,3777,
2009-01-06_10:17,4713.28,4713.28,4713.28,4713.28,10745,189,2560,
2009-01-06_10:18,4716.54,4716.54,4716.54,4716.54,16936,344,4006,
2009-01-06_10:19,4717.52,4717.52,4717.52,4717.52,12818,212,2870,
2009-01-06_10:20,4717.96,4717.96,4717.96,4717.96,9836,177,2443,
2009-01-06_10:21,4718.77,4718.77,4718.77,4718.77,18373,468,4548,
2009-01-06_10:22,4718.06,4718.06,4718.06,4718.06,9007,178,2347,
2009-01-06_10:23,4717.79,4717.79,4717.79,4717.79,12717,236,3237,
2009-01-06_10:24,4716.92,4716.92,4716.92,4716.92,11365,181,2460,
2009-01-06_10:25,4716.47,4716.47,4716.47,4716.47,10519,189,2490,
2009-01-06_10:26,4714.76,4714.76,4714.76,4714.76,11618,205,2857,
2009-01-06_10:27,4714.97,4714.97,4714.97,4714.97,9022,164,2191,
2009-01-06_10:28,4714.67,4714.67,4714.67,4714.67,13885,226,3058,
2009-01-06_10:29,4715.75,4715.75,4715.75,4715.75,9676,145,2261,
2009-01-06_10:30,4715.18,4715.18,4715.18,4715.18,10725,168,2358,
2009-01-06_10:31,4715.29,4715.29,4715.29,4715.29,13238,225,2943,
2009-01-06_10:32,4717.00,4717.00,4717.00,4717.00,8709,165,2151,
2009-01-06_10:33,4716.31,4716.31,4716.31,4716.31,12417,217,2871,
2009-01-06_10:34,4716.81,4716.81,4716.81,4716.81,11051,199,2497,
2009-01-06_10:35,4717.04,4717.04,4717.04,4717.04,11340,221,2647,
2009-01-06_10:36,4717.84,4717.84,4717.84,4717.84,13092,288,3218,
2009-01-06_10:37,4717.97,4717.97,4717.97,4717.97,8281,146,2158,
2009-01-06_10:38,4718.11,4718.11,4718.11,4718.11,12775,235,2856,
2009-01-06_10:39,4719.97,4719.97,4719.97,4719.97,10189,251,2668,
2009-01-06_10:40,4726.55,4726.55,4726.55,4726.55,16932,377,3825,
2009-01-06_10:41,4738.00,4738.00,4738.00,4738.00,38182,877,8466,
2009-01-06_10:42,4744.87,4744.87,4744.87,4744.87,24874,603,6079,
2009-01-06_10:43,4745.39,4745.39,4745.39,4745.39,30570,639,6697,
2009-01-06_10:44,4741.48,4741.48,4741.48,4741.48,22889,483,5448,
2009-01-06_10:45,4741.16,4741.16,4741.16,4741.16,16559,294,3798,
2009-01-06_10:46,4738.25,4738.25,4738.25,4738.25,16316,289,3855,
2009-01-06_10:47,4737.99,4737.99,4737.99,4737.99,9897,186,2590,
2009-01-06_10:48,4738.04,4738.04,4738.04,4738.04,14292,269,3342,
2009-01-06_10:49,4740.67,4740.67,4740.67,4740.67,12096,225,2767,
2009-01-06_10:50,4738.02,4738.02,4738.02,4738.02,11269,228,2494,
2009-01-06_10:51,4737.24,4737.24,4737.24,4737.24,14211,275,3099,
2009-01-06_10:52,4736.38,4736.38,4736.38,4736.38,12255,202,2428,
2009-01-06_10:53,4735.38,4735.38,4735.38,4735.38,15829,222,3298,
2009-01-06_10:54,4737.72,4737.72,4737.72,4737.72,13691,217,2604,
2009-01-06_10:55,4735.02,4735.02,4735.02,4735.02,9221,144,2325,
2009-01-06_10:56,4738.72,4738.72,4738.72,4738.72,15434,324,3757,
2009-01-06_10:57,4738.01,4738.01,4738.01,4738.01,11843,228,2467,
2009-01-06_10:58,4739.13,4739.13,4739.13,4739.13,14221,280,3118,
2009-01-06_10:59,4741.03,4741.03,4741.03,4741.03,12031,234,2864,
2009-01-06_11:00,4740.15,4740.15,4740.15,4740.15,11749,202,2689,
2009-01-06_11:01,4740.65,4740.65,4740.65,4740.65,15040,342,3538,
2009-01-06_11:02,4742.58,4742.58,4742.58,4742.58,12140,277,2989,
2009-01-06_11:03,4745.82,4745.82,4745.82,4745.82,17660,348,4136,
2009-01-06_11:04,4745.66,4745.66,4745.66,4745.66,15759,305,3449,
2009-01-06_11:05,4745.93,4745.93,4745.93,4745.93,14733,322,3352,
2009-01-06_11:06,4748.27,4748.27,4748.27,4748.27,20842,439,4302,
2009-01-06_11:07,4749.61,4749.61,4749.61,4749.61,16682,333,3172,
2009-01-06_11:08,4751.08,4751.08,4751.08,4751.08,20855,397,4284,
2009-01-06_11:09,4750.12,4750.12,4750.12,4750.12,13599,287,3387,
2009-01-06_11:10,4746.74,4746.74,4746.74,4746.74,19243,396,3924,
2009-01-06_11:11,4741.80,4741.80,4741.80,4741.80,22262,431,4679,
2009-01-06_11:12,4740.58,4740.58,4740.58,4740.58,12494,256,2827,
2009-01-06_11:13,4741.14,4741.14,4741.14,4741.14,20220,421,4084,
2009-01-06_11:14,4741.14,4741.14,4741.14,4741.14,10264,210,2279,
2009-01-06_11:15,4740.58,4740.58,4740.58,4740.58,9907,191,2262,
2009-01-06_11:16,4740.96,4740.96,4740.96,4740.96,12319,251,2949,
2009-01-06_11:17,4742.36,4742.36,4742.36,4742.36,8378,161,1997,
2009-01-06_11:18,4741.84,4741.84,4741.84,4741.84,12959,244,3151,
2009-01-06_11:19,4743.51,4743.51,4743.51,4743.51,9499,181,2218,
2009-01-06_11:20,4742.55,4742.55,4742.55,4742.55,9821,187,2329,
2009-01-06_11:21,4743.98,4743.98,4743.98,4743.98,14505,254,3179,
2009-01-06_11:22,4746.35,4746.35,4746.35,4746.35,9267,197,2247,
2009-01-06_11:23,4745.91,4745.91,4745.91,4745.91,14182,316,3554,
2009-01-06_11:24,4747.59,4747.59,4747.59,4747.59,10703,217,2732,
2009-01-06_11:25,4746.81,4746.81,4746.81,4746.81,10474,182,2495,
2009-01-06_11:26,4746.94,4746.94,4746.94,4746.94,12985,278,3183,
2009-01-06_11:27,4747.07,4747.07,4747.07,4747.07,10841,256,2515,
2009-01-06_11:28,4747.19,4747.19,4747.19,4747.19,14143,323,3558,
2009-01-06_11:29,4748.22,4748.22,4748.22,4748.22,10345,305,2840,
2009-01-06_11:30,4749.78,4749.78,4749.78,4749.78,13219,289,3443,
2009-01-06_11:31,4751.60,4751.60,4751.60,4751.60,16222,351,4048,
2009-01-06_11:32,4753.49,4753.49,4753.49,4753.49,10532,225,2803,
2009-01-06_11:33,4752.75,4752.75,4752.75,4752.75,16249,327,3891,
2009-01-06_11:34,4754.61,4754.61,4754.61,4754.61,13414,259,3045,
2009-01-06_11:35,4754.88,4754.88,4754.88,4754.88,12304,275,2821,
2009-01-06_11:36,4752.95,4752.95,4752.95,4752.95,16242,309,3461,
2009-01-06_11:37,4751.30,4751.30,4751.30,4751.30,9810,176,2403,
2009-01-06_11:38,4750.99,4750.99,4750.99,4750.99,15282,289,3502,
2009-01-06_11:39,4750.10,4750.10,4750.10,4750.10,9645,186,2202,
2009-01-06_11:40,4749.51,4749.51,4749.51,4749.51,10730,191,2282,
2009-01-06_11:41,4748.68,4748.68,4748.68,4748.68,11648,227,2773,
2009-01-06_11:42,4749.38,4749.38,4749.38,4749.38,9920,173,2163,
2009-01-06_11:43,4748.32,4748.32,4748.32,4748.32,12987,221,2894,
2009-01-06_11:44,4748.11,4748.11,4748.11,4748.11,8427,142,2143,
2009-01-06_11:45,4745.76,4745.76,4745.76,4745.76,9544,172,2277,
2009-01-06_11:46,4744.47,4744.47,4744.47,4744.47,11331,205,2851,
2009-01-06_11:47,4742.19,4742.19,4742.19,4742.19,9120,175,2088,
2009-01-06_11:48,4738.09,4738.09,4738.09,4738.09,18133,345,4054,
2009-01-06_11:49,4732.59,4732.59,4732.59,4732.59,17094,361,3806,
2009-01-06_11:50,4729.46,4729.46,4729.46,4729.46,18104,372,4191,
2009-01-06_11:51,4726.07,4726.07,4726.07,4726.07,20397,422,4833,
2009-01-06_11:52,4723.81,4723.81,4723.81,4723.81,12353,236,2875,
2009-01-06_11:53,4724.64,4724.64,4724.64,4724.64,16559,314,3697,
2009-01-06_11:54,4723.49,4723.49,4723.49,4723.49,11011,219,2734,
2009-01-06_11:55,4725.17,4725.17,4725.17,4725.17,10542,198,2599,
2009-01-06_11:56,4725.87,4725.87,4725.87,4725.87,10627,202,2668,
2009-01-06_11:57,4726.00,4726.00,4726.00,4726.00,6522,134,1688,
2009-01-06_11:58,4727.25,4727.25,4727.25,4727.25,10488,185,2478,
2009-01-06_11:59,4727.38,4727.38,4727.38,4727.38,8234,154,1839,
2009-01-06_12:00,4727.23,4727.23,4727.23,4727.23,6850,117,1706,
2009-01-06_12:01,4727.09,4727.09,4727.09,4727.09,7439,133,1925,
2009-01-06_12:02,4727.19,4727.19,4727.19,4727.19,5515,94,1422,
2009-01-06_12:03,4726.69,4726.69,4726.69,4726.69,7412,133,1939,
2009-01-06_12:04,4725.63,4725.63,4725.63,4725.63,6231,105,1596,
2009-01-06_12:05,4721.92,4721.92,4721.92,4721.92,8994,166,2167,
2009-01-06_12:06,4720.12,4720.12,4720.12,4720.12,12097,243,2851,
2009-01-06_12:07,4721.11,4721.11,4721.11,4721.11,9569,172,2024,
2009-01-06_12:08,4718.07,4718.07,4718.07,4718.07,13621,262,3059,
2009-01-06_12:09,4715.05,4715.05,4715.05,4715.05,12770,244,2992,
2009-01-06_12:10,4711.53,4711.53,4711.53,4711.53,18428,301,3588,
2009-01-06_12:11,4706.87,4706.87,4706.87,4706.87,19927,384,4820,
2009-01-06_12:12,4699.43,4699.43,4699.43,4699.43,22772,504,5600,
2009-01-06_12:13,4691.39,4691.39,4691.39,4691.39,29356,596,6817,
2009-01-06_12:14,4691.06,4691.06,4691.06,4691.06,21266,417,4814,
2009-01-06_12:15,4691.07,4691.07,4691.07,4691.07,20045,393,4589,
2009-01-06_12:16,4695.85,4695.85,4695.85,4695.85,17604,347,4530,
2009-01-06_12:17,4698.96,4698.96,4698.96,4698.96,11575,220,2892,
2009-01-06_12:18,4704.35,4704.35,4704.35,4704.35,15178,287,3615,
2009-01-06_12:19,4707.85,4707.85,4707.85,4707.85,10086,205,2626,
2009-01-06_12:20,4708.23,4708.23,4708.23,4708.23,9717,173,2495,
2009-01-06_12:21,4708.77,4708.77,4708.77,4708.77,10232,201,2574,
2009-01-06_12:22,4707.10,4707.10,4707.10,4707.10,7167,140,1658,
2009-01-06_12:23,4707.28,4707.28,4707.28,4707.28,9939,208,2567,
2009-01-06_12:24,4705.08,4705.08,4705.08,4705.08,6490,130,1743,
2009-01-06_12:25,4705.23,4705.23,4705.23,4705.23,8124,156,1912,
2009-01-06_12:26,4704.31,4704.31,4704.31,4704.31,10375,202,2455,
2009-01-06_12:27,4704.34,4704.34,4704.34,4704.34,7953,151,1778,
2009-01-06_12:28,4704.12,4704.12,4704.12,4704.12,10813,214,2637,
2009-01-06_12:29,4701.06,4701.06,4701.06,4701.06,8962,164,2068,
2009-01-06_12:30,4701.42,4701.42,4701.42,4701.42,9751,186,2146,
2009-01-06_12:31,4702.82,4702.82,4702.82,4702.82,11404,214,2414,
2009-01-06_12:32,4703.63,4703.63,4703.63,4703.63,7208,129,1821,
2009-01-06_12:33,4704.77,4704.77,4704.77,4704.77,10474,203,2494,
2009-01-06_12:34,4706.23,4706.23,4706.23,4706.23,7433,148,1813,
2009-01-06_12:35,4706.57,4706.57,4706.57,4706.57,8681,184,2066,
2009-01-06_12:36,4707.03,4707.03,4707.03,4707.03,8189,130,2086,
2009-01-06_12:37,4709.23,4709.23,4709.23,4709.23,6180,100,1603,
2009-01-06_12:38,4707.58,4707.58,4707.58,4707.58,9540,194,2452,
2009-01-06_12:39,4709.12,4709.12,4709.12,4709.12,6434,121,1702,
2009-01-06_12:40,4707.72,4707.72,4707.72,4707.72,7262,134,1849,
2009-01-06_12:41,4708.44,4708.44,4708.44,4708.44,9039,172,2230,
2009-01-06_12:42,4709.45,4709.45,4709.45,4709.45,5655,126,1566,
2009-01-06_12:43,4710.16,4710.16,4710.16,4710.16,8957,176,2291,
2009-01-06_12:44,4708.95,4708.95,4708.95,4708.95,8117,163,2075,
2009-01-06_12:45,4708.74,4708.74,4708.74,4708.74,9510,185,2236,
2009-01-06_12:46,4706.56,4706.56,4706.56,4706.56,9541,200,2334,
2009-01-06_12:47,4707.27,4707.27,4707.27,4707.27,7655,149,1868,
2009-01-06_12:48,4707.11,4707.11,4707.11,4707.11,10424,204,2687,
2009-01-06_12:49,4706.02,4706.02,4706.02,4706.02,7097,136,1858,
2009-01-06_12:50,4707.60,4707.60,4707.60,4707.60,7433,133,1887,
2009-01-06_12:51,4708.88,4708.88,4708.88,4708.88,9713,204,2420,
2009-01-06_12:52,4707.15,4707.15,4707.15,4707.15,7405,153,2043,
2009-01-06_12:53,4710.64,4710.64,4710.64,4710.64,10840,237,2806,
2009-01-06_12:54,4711.81,4711.81,4711.81,4711.81,7836,163,2013,
2009-01-06_12:55,4712.84,4712.84,4712.84,4712.84,8270,166,2073,
2009-01-06_12:56,4714.67,4714.67,4714.67,4714.67,9997,227,2742,
2009-01-06_12:57,4715.08,4715.08,4715.08,4715.08,8804,184,2327,
2009-01-06_12:58,4716.99,4716.99,4716.99,4716.99,15623,365,4291,
2009-01-06_12:59,4718.03,4718.03,4718.03,4718.03,8818,193,2555,
2009-01-06_13:00,4718.82,4718.82,4718.82,4718.82,10609,222,2911,
2009-01-06_13:01,4720.90,4720.90,4720.90,4720.90,12433,289,3265,
2009-01-06_13:02,4721.81,4721.81,4721.81,4721.81,10062,214,2588,
2009-01-06_13:03,4722.08,4722.08,4722.08,4722.08,12936,249,3213,
2009-01-06_13:04,4722.01,4722.01,4722.01,4722.01,10657,216,2806,
2009-01-06_13:05,4723.25,4723.25,4723.25,4723.25,9658,189,2548,
2009-01-06_13:06,4723.59,4723.59,4723.59,4723.59,13295,269,3303,
2009-01-06_13:07,4724.78,4724.78,4724.78,4724.78,8895,173,2295,
2009-01-06_13:08,4724.36,4724.36,4724.36,4724.36,12260,225,3069,
2009-01-06_13:09,4724.91,4724.91,4724.91,4724.91,9395,191,2462,
2009-01-06_13:10,4725.05,4725.05,4725.05,4725.05,11714,237,2884,
2009-01-06_13:11,4727.26,4727.26,4727.26,4727.26,13831,293,3736,
2009-01-06_13:12,4726.76,4726.76,4726.76,4726.76,10183,203,2699,
2009-01-06_13:13,4725.88,4725.88,4725.88,4725.88,17412,377,4175,
2009-01-06_13:14,4724.95,4724.95,4724.95,4724.95,12978,288,3402,
2009-01-06_13:15,4724.38,4724.38,4724.38,4724.38,13312,268,3363,
2009-01-06_13:16,4725.47,4725.47,4725.47,4725.47,17489,339,4057,
2009-01-06_13:17,4725.01,4725.01,4725.01,4725.01,10442,217,2854,
2009-01-06_13:18,4722.65,4722.65,4722.65,4722.65,14951,306,3868,
2009-01-06_13:19,4722.05,4722.05,4722.05,4722.05,12753,249,3083,
2009-01-06_13:20,4721.12,4721.12,4721.12,4721.12,15563,286,3557,
2009-01-06_13:21,4720.66,4720.66,4720.66,4720.66,18845,376,4655,
2009-01-06_13:22,4721.91,4721.91,4721.91,4721.91,13838,280,3532,
2009-01-06_13:23,4722.31,4722.31,4722.31,4722.31,18644,351,4718,
2009-01-06_13:24,4721.27,4721.27,4721.27,4721.27,16644,311,4045,
2009-01-06_13:25,4723.52,4723.52,4723.52,4723.52,17003,329,4229,
2009-01-06_13:26,4723.52,4723.52,4723.52,4723.52,0,0,0,
2009-01-06_13:27,4723.52,4723.52,4723.52,4723.52,0,0,0,
2009-01-06_13:28,4723.52,4723.52,4723.52,4723.52,0,0,0,
2009-01-06_13:29,4723.52,4723.52,4723.52,4723.52,0,0,0,
2009-01-06_13:30,4727.26,4727.26,4727.26,4727.26,132313,2971,30110,
2009-01-07_09:01,4780.44,4780.44,4780.44,4780.44,215349,2943,27168,
2009-01-07_09:02,4785.15,4785.15,4785.15,4785.15,39689,929,8002,
2009-01-07_09:03,4795.92,4795.92,4795.92,4795.92,48980,1193,10330,
2009-01-07_09:04,4801.99,4801.99,4801.99,4801.99,39537,1088,9187,
2009-01-07_09:05,4796.49,4796.49,4796.49,4796.49,33261,996,7774,
2009-01-07_09:06,4793.39,4793.39,4793.39,4793.39,42061,1235,10608,
2009-01-07_09:07,4789.28,4789.28,4789.28,4789.28,30325,764,7008,
2009-01-07_09:08,4783.16,4783.16,4783.16,4783.16,34652,745,7941,
2009-01-07_09:09,4780.31,4780.31,4780.31,4780.31,33453,737,7679,
2009-01-07_09:10,4782.89,4782.89,4782.89,4782.89,28212,734,7241,
2009-01-07_09:11,4791.18,4791.18,4791.18,4791.18,45553,1071,10116,
2009-01-07_09:12,4797.87,4797.87,4797.87,4797.87,32504,816,7931,
2009-01-07_09:13,4801.21,4801.21,4801.21,4801.21,39540,974,9416,
2009-01-07_09:14,4802.87,4802.87,4802.87,4802.87,33347,715,7654,
2009-01-07_09:15,4802.19,4802.19,4802.19,4802.19,27704,659,6442,
2009-01-07_09:16,4796.43,4796.43,4796.43,4796.43,40683,838,8261,
2009-01-07_09:17,4795.53,4795.53,4795.53,4795.53,25553,550,5602,
2009-01-07_09:18,4795.57,4795.57,4795.57,4795.57,34101,696,7261,
2009-01-07_09:19,4794.91,4794.91,4794.91,4794.91,24527,552,5658,
2009-01-07_09:20,4793.65,4793.65,4793.65,4793.65,22594,469,4829,
2009-01-07_09:21,4791.80,4791.80,4791.80,4791.80,28163,609,6407,
2009-01-07_09:22,4788.19,4788.19,4788.19,4788.19,19529,418,4582,
2009-01-07_09:23,4787.37,4787.37,4787.37,4787.37,25568,575,5966,
2009-01-07_09:24,4787.78,4787.78,4787.78,4787.78,24758,547,5789,
2009-01-07_09:25,4791.11,4791.11,4791.11,4791.11,25850,576,5977,
2009-01-07_09:26,4796.95,4796.95,4796.95,4796.95,31414,667,7530,
2009-01-07_09:27,4801.20,4801.20,4801.20,4801.20,23903,476,5444,
2009-01-07_09:28,4804.66,4804.66,4804.66,4804.66,34181,675,7647,
2009-01-07_09:29,4807.61,4807.61,4807.61,4807.61,36667,718,7918,
2009-01-07_09:30,4811.56,4811.56,4811.56,4811.56,32416,739,7086,
2009-01-07_09:31,4815.75,4815.75,4815.75,4815.75,41604,862,8824,
2009-01-07_09:32,4817.44,4817.44,4817.44,4817.44,25129,526,5697,
2009-01-07_09:33,4815.46,4815.46,4815.46,4815.46,33931,669,7437,
2009-01-07_09:34,4815.51,4815.51,4815.51,4815.51,30495,593,6536,
2009-01-07_09:35,4813.34,4813.34,4813.34,4813.34,24309,469,5316,
2009-01-07_09:36,4810.74,4810.74,4810.74,4810.74,27878,556,6501,
2009-01-07_09:37,4810.25,4810.25,4810.25,4810.25,21757,494,4832,
2009-01-07_09:38,4805.54,4805.54,4805.54,4805.54,28456,626,6345,
2009-01-07_09:39,4802.67,4802.67,4802.67,4802.67,24085,533,5214,
2009-01-07_09:40,4801.22,4801.22,4801.22,4801.22,21818,463,4624,
2009-01-07_09:41,4796.91,4796.91,4796.91,4796.91,25519,550,5955,
2009-01-07_09:42,4794.84,4794.84,4794.84,4794.84,18250,353,3854,
2009-01-07_09:43,4789.44,4789.44,4789.44,4789.44,24120,487,5339,
2009-01-07_09:44,4779.01,4779.01,4779.01,4779.01,32271,705,6917,
2009-01-07_09:45,4774.10,4774.10,4774.10,4774.10,24148,483,5623,
2009-01-07_09:46,4772.33,4772.33,4772.33,4772.33,34204,700,7705,
2009-01-07_09:47,4769.48,4769.48,4769.48,4769.48,20799,472,4976,
2009-01-07_09:48,4771.09,4771.09,4771.09,4771.09,27732,589,5822,
2009-01-07_09:49,4776.15,4776.15,4776.15,4776.15,22343,473,5191,
2009-01-07_09:50,4779.67,4779.67,4779.67,4779.67,17207,358,4088,
2009-01-07_09:51,4783.71,4783.71,4783.71,4783.71,21959,435,4847,
2009-01-07_09:52,4784.81,4784.81,4784.81,4784.81,13770,284,3288,
2009-01-07_09:53,4786.02,4786.02,4786.02,4786.02,16169,308,3589,
2009-01-07_09:54,4783.88,4783.88,4783.88,4783.88,13775,277,3271,
2009-01-07_09:55,4779.73,4779.73,4779.73,4779.73,18347,388,3840,
2009-01-07_09:56,4766.76,4766.76,4766.76,4766.76,26822,574,5943,
2009-01-07_09:57,4764.52,4764.52,4764.52,4764.52,17718,387,3915,
2009-01-07_09:58,4762.34,4762.34,4762.34,4762.34,21407,459,4941,
2009-01-07_09:59,4761.39,4761.39,4761.39,4761.39,14810,307,3587,
2009-01-07_10:00,4763.30,4763.30,4763.30,4763.30,19503,349,3330,
2009-01-07_10:01,4764.88,4764.88,4764.88,4764.88,20783,419,4363,
2009-01-07_10:02,4767.17,4767.17,4767.17,4767.17,11132,226,2575,
2009-01-07_10:03,4768.13,4768.13,4768.13,4768.13,13924,271,3489,
2009-01-07_10:04,4769.50,4769.50,4769.50,4769.50,14893,273,2826,
2009-01-07_10:05,4769.75,4769.75,4769.75,4769.75,14782,244,2882,
2009-01-07_10:06,4770.15,4770.15,4770.15,4770.15,17683,304,3687,
2009-01-07_10:07,4771.84,4771.84,4771.84,4771.84,13446,209,2810,
2009-01-07_10:08,4773.27,4773.27,4773.27,4773.27,16722,315,3738,
2009-01-07_10:09,4775.32,4775.32,4775.32,4775.32,13876,278,3116,
2009-01-07_10:10,4774.71,4774.71,4774.71,4774.71,10861,222,2694,
2009-01-07_10:11,4775.81,4775.81,4775.81,4775.81,14683,297,3533,
2009-01-07_10:12,4773.22,4773.22,4773.22,4773.22,9555,192,2506,
2009-01-07_10:13,4771.59,4771.59,4771.59,4771.59,15096,306,3591,
2009-01-07_10:14,4771.47,4771.47,4771.47,4771.47,11082,213,2710,
2009-01-07_10:15,4771.50,4771.50,4771.50,4771.50,10887,216,2523,
2009-01-07_10:16,4770.44,4770.44,4770.44,4770.44,11401,207,2910,
2009-01-07_10:17,4770.87,4770.87,4770.87,4770.87,7161,145,1800,
2009-01-07_10:18,4771.31,4771.31,4771.31,4771.31,13222,213,3073,
2009-01-07_10:19,4770.88,4770.88,4770.88,4770.88,10474,172,2294,
2009-01-07_10:20,4771.63,4771.63,4771.63,4771.63,10648,215,2497,
2009-01-07_10:21,4772.32,4772.32,4772.32,4772.32,13652,241,3225,
2009-01-07_10:22,4772.77,4772.77,4772.77,4772.77,10251,208,2328,
2009-01-07_10:23,4770.51,4770.51,4770.51,4770.51,16480,340,3711,
2009-01-07_10:24,4767.82,4767.82,4767.82,4767.82,10914,215,2587,
2009-01-07_10:25,4765.33,4765.33,4765.33,4765.33,14618,299,3336,
2009-01-07_10:26,4762.32,4762.32,4762.32,4762.32,18987,365,4094,
2009-01-07_10:27,4759.96,4759.96,4759.96,4759.96,11250,221,2674,
2009-01-07_10:28,4758.29,4758.29,4758.29,4758.29,16424,336,3781,
2009-01-07_10:29,4758.76,4758.76,4758.76,4758.76,14148,269,2749,
2009-01-07_10:30,4756.90,4756.90,4756.90,4756.90,11752,226,2732,
2009-01-07_10:31,4756.92,4756.92,4756.92,4756.92,14965,304,3420,
2009-01-07_10:32,4756.36,4756.36,4756.36,4756.36,10551,229,2383,
2009-01-07_10:33,4754.91,4754.91,4754.91,4754.91,16578,389,3768,
2009-01-07_10:34,4752.91,4752.91,4752.91,4752.91,10893,201,2692,
2009-01-07_10:35,4755.32,4755.32,4755.32,4755.32,9876,201,2368,
2009-01-07_10:36,4757.05,4757.05,4757.05,4757.05,15301,288,3252,
2009-01-07_10:37,4758.18,4758.18,4758.18,4758.18,10241,209,2490,
2009-01-07_10:38,4761.53,4761.53,4761.53,4761.53,15328,388,3447,
2009-01-07_10:39,4763.24,4763.24,4763.24,4763.24,13455,348,3107,
2009-01-07_10:40,4765.88,4765.88,4765.88,4765.88,12183,281,2862,
2009-01-07_10:41,4766.68,4766.68,4766.68,4766.68,17202,391,4038,
2009-01-07_10:42,4767.91,4767.91,4767.91,4767.91,11390,262,2466,
2009-01-07_10:43,4767.59,4767.59,4767.59,4767.59,12953,277,3143,
2009-01-07_10:44,4767.71,4767.71,4767.71,4767.71,11943,268,2718,
2009-01-07_10:45,4768.19,4768.19,4768.19,4768.19,11976,261,2782,
2009-01-07_10:46,4767.34,4767.34,4767.34,4767.34,13770,294,3117,
2009-01-07_10:47,4766.44,4766.44,4766.44,4766.44,10299,220,2463,
2009-01-07_10:48,4767.09,4767.09,4767.09,4767.09,12585,272,2878,
2009-01-07_10:49,4767.47,4767.47,4767.47,4767.47,11848,245,2447,
2009-01-07_10:50,4768.79,4768.79,4768.79,4768.79,10202,212,2361,
2009-01-07_10:51,4769.51,4769.51,4769.51,4769.51,11835,252,2812,
2009-01-07_10:52,4770.51,4770.51,4770.51,4770.51,8292,191,2043,
2009-01-07_10:53,4770.41,4770.41,4770.41,4770.41,12358,270,2859,
2009-01-07_10:54,4771.18,4771.18,4771.18,4771.18,9823,226,2317,
2009-01-07_10:55,4772.24,4772.24,4772.24,4772.24,11561,237,2589,
2009-01-07_10:56,4775.78,4775.78,4775.78,4775.78,13988,275,3109,
2009-01-07_10:57,4775.98,4775.98,4775.98,4775.98,10157,205,2389,
2009-01-07_10:58,4778.03,4778.03,4778.03,4778.03,16160,343,3780,
2009-01-07_10:59,4778.78,4778.78,4778.78,4778.78,11902,248,2948,
2009-01-07_11:00,4779.69,4779.69,4779.69,4779.69,13926,305,3285,
2009-01-07_11:01,4780.99,4780.99,4780.99,4780.99,16534,320,3891,
2009-01-07_11:02,4781.53,4781.53,4781.53,4781.53,11167,204,2631,
2009-01-07_11:03,4781.45,4781.45,4781.45,4781.45,16275,321,3717,
2009-01-07_11:04,4780.68,4780.68,4780.68,4780.68,13700,314,3459,
2009-01-07_11:05,4780.87,4780.87,4780.87,4780.87,11691,244,2809,
2009-01-07_11:06,4780.95,4780.95,4780.95,4780.95,13038,284,3312,
2009-01-07_11:07,4779.31,4779.31,4779.31,4779.31,9175,178,2201,
2009-01-07_11:08,4777.87,4777.87,4777.87,4777.87,11543,254,2908,
2009-01-07_11:09,4780.20,4780.20,4780.20,4780.20,9867,187,2287,
2009-01-07_11:10,4779.80,4779.80,4779.80,4779.80,9078,171,2208,
2009-01-07_11:11,4779.66,4779.66,4779.66,4779.66,11525,226,2876,
2009-01-07_11:12,4778.76,4778.76,4778.76,4778.76,7806,157,1970,
2009-01-07_11:13,4781.29,4781.29,4781.29,4781.29,14029,288,3283,
2009-01-07_11:14,4780.64,4780.64,4780.64,4780.64,10460,218,2575,
2009-01-07_11:15,4781.34,4781.34,4781.34,4781.34,12960,276,3083,
2009-01-07_11:16,4782.88,4782.88,4782.88,4782.88,15802,324,3908,
2009-01-07_11:17,4784.90,4784.90,4784.90,4784.90,11586,269,2799,
2009-01-07_11:18,4786.28,4786.28,4786.28,4786.28,16925,376,4011,
2009-01-07_11:19,4789.31,4789.31,4789.31,4789.31,16353,396,3769,
2009-01-07_11:20,4792.15,4792.15,4792.15,4792.15,14832,404,3941,
2009-01-07_11:21,4793.81,4793.81,4793.81,4793.81,20852,512,5148,
2009-01-07_11:22,4794.48,4794.48,4794.48,4794.48,16120,391,3670,
2009-01-07_11:23,4793.76,4793.76,4793.76,4793.76,21741,478,4599,
2009-01-07_11:24,4793.81,4793.81,4793.81,4793.81,14748,311,3292,
2009-01-07_11:25,4794.35,4794.35,4794.35,4794.35,12710,257,3256,
2009-01-07_11:26,4793.55,4793.55,4793.55,4793.55,15480,310,3667,
2009-01-07_11:27,4791.92,4791.92,4791.92,4791.92,12951,268,2627,
2009-01-07_11:28,4788.94,4788.94,4788.94,4788.94,16006,327,3617,
2009-01-07_11:29,4789.73,4789.73,4789.73,4789.73,10760,201,2363,
2009-01-07_11:30,4788.70,4788.70,4788.70,4788.70,12443,237,2705,
2009-01-07_11:31,4786.74,4786.74,4786.74,4786.74,15141,296,3362,
2009-01-07_11:32,4786.16,4786.16,4786.16,4786.16,9900,178,2337,
2009-01-07_11:33,4783.22,4783.22,4783.22,4783.22,15368,307,3379,
2009-01-07_11:34,4779.04,4779.04,4779.04,4779.04,11548,217,2627,
2009-01-07_11:35,4779.97,4779.97,4779.97,4779.97,11957,238,2826,
2009-01-07_11:36,4779.92,4779.92,4779.92,4779.92,13538,273,3212,
2009-01-07_11:37,4779.95,4779.95,4779.95,4779.95,11101,261,2261,
2009-01-07_11:38,4778.01,4778.01,4778.01,4778.01,13495,266,2844,
2009-01-07_11:39,4776.34,4776.34,4776.34,4776.34,10385,213,2370,
2009-01-07_11:40,4775.71,4775.71,4775.71,4775.71,11577,235,2578,
2009-01-07_11:41,4774.73,4774.73,4774.73,4774.73,12738,259,2902,
2009-01-07_11:42,4774.36,4774.36,4774.36,4774.36,8080,174,2012,
2009-01-07_11:43,4777.43,4777.43,4777.43,4777.43,13094,267,2843,
2009-01-07_11:44,4778.88,4778.88,4778.88,4778.88,8821,172,2116,
2009-01-07_11:45,4779.74,4779.74,4779.74,4779.74,10008,213,2229,
2009-01-07_11:46,4781.76,4781.76,4781.76,4781.76,10174,193,2374,
2009-01-07_11:47,4783.56,4783.56,4783.56,4783.56,7858,153,1679,
2009-01-07_11:48,4784.81,4784.81,4784.81,4784.81,12212,250,2743,
2009-01-07_11:49,4785.73,4785.73,4785.73,4785.73,7198,155,1901,
2009-01-07_11:50,4786.08,4786.08,4786.08,4786.08,9070,197,2153,
2009-01-07_11:51,4785.32,4785.32,4785.32,4785.32,9904,192,2293,
2009-01-07_11:52,4782.11,4782.11,4782.11,4782.11,8083,150,1854,
2009-01-07_11:53,4778.46,4778.46,4778.46,4778.46,13378,273,3039,
2009-01-07_11:54,4778.56,4778.56,4778.56,4778.56,8832,182,2107,
2009-01-07_11:55,4776.96,4776.96,4776.96,4776.96,11203,231,2385,
2009-01-07_11:56,4777.27,4777.27,4777.27,4777.27,10567,232,2679,
2009-01-07_11:57,4774.52,4774.52,4774.52,4774.52,11836,348,3191,
2009-01-07_11:58,4775.46,4775.46,4775.46,4775.46,13676,282,3203,
2009-01-07_11:59,4773.66,4773.66,4773.66,4773.66,11776,214,2496,
2009-01-07_12:00,4772.03,4772.03,4772.03,4772.03,11669,199,2315,
2009-01-07_12:01,4773.93,4773.93,4773.93,4773.93,14995,331,3443,
2009-01-07_12:02,4773.25,4773.25,4773.25,4773.25,8904,170,2042,
2009-01-07_12:03,4773.70,4773.70,4773.70,4773.70,13111,223,2824,
2009-01-07_12:04,4773.22,4773.22,4773.22,4773.22,7771,140,1964,
2009-01-07_12:05,4773.39,4773.39,4773.39,4773.39,10269,168,2215,
2009-01-07_12:06,4776.32,4776.32,4776.32,4776.32,10034,175,2460,
2009-01-07_12:07,4777.34,4777.34,4777.34,4777.34,7512,130,1675,
2009-01-07_12:08,4777.44,4777.44,4777.44,4777.44,11132,241,2488,
2009-01-07_12:09,4777.49,4777.49,4777.49,4777.49,7784,174,1835,
2009-01-07_12:10,4778.28,4778.28,4778.28,4778.28,11152,218,1927,
2009-01-07_12:11,4781.94,4781.94,4781.94,4781.94,11826,242,2606,
2009-01-07_12:12,4784.51,4784.51,4784.51,4784.51,10490,209,2217,
2009-01-07_12:13,4787.17,4787.17,4787.17,4787.17,17158,314,3681,
2009-01-07_12:14,4788.78,4788.78,4788.78,4788.78,13577,271,3109,
2009-01-07_12:15,4790.63,4790.63,4790.63,4790.63,12961,234,2795,
2009-01-07_12:16,4792.97,4792.97,4792.97,4792.97,17021,365,3938,
2009-01-07_12:17,4792.26,4792.26,4792.26,4792.26,12009,249,2687,
2009-01-07_12:18,4792.23,4792.23,4792.23,4792.23,15654,314,3307,
2009-01-07_12:19,4792.64,4792.64,4792.64,4792.64,9893,199,2277,
2009-01-07_12:20,4791.79,4791.79,4791.79,4791.79,10243,214,2526,
2009-01-07_12:21,4791.07,4791.07,4791.07,4791.07,11392,234,2609,
2009-01-07_12:22,4790.66,4790.66,4790.66,4790.66,10804,193,2284,
2009-01-07_12:23,4787.61,4787.61,4787.61,4787.61,13790,320,3051,
2009-01-07_12:24,4787.10,4787.10,4787.10,4787.10,11724,244,2711,
2009-01-07_12:25,4782.51,4782.51,4782.51,4782.51,12364,280,2876,
2009-01-07_12:26,4781.66,4781.66,4781.66,4781.66,11335,213,2781,
2009-01-07_12:27,4782.33,4782.33,4782.33,4782.33,10270,197,2093,
2009-01-07_12:28,4783.63,4783.63,4783.63,4783.63,11347,231,2634,
2009-01-07_12:29,4783.35,4783.35,4783.35,4783.35,7947,154,1895,
2009-01-07_12:30,4782.71,4782.71,4782.71,4782.71,8001,142,1933,
2009-01-07_12:31,4782.19,4782.19,4782.19,4782.19,11213,227,2533,
2009-01-07_12:32,4782.96,4782.96,4782.96,4782.96,7846,150,1708,
2009-01-07_12:33,4783.14,4783.14,4783.14,4783.14,10791,206,2600,
2009-01-07_12:34,4783.30,4783.30,4783.30,4783.30,9513,155,2116,
2009-01-07_12:35,4782.73,4782.73,4782.73,4782.73,10114,206,2526,
2009-01-07_12:36,4782.22,4782.22,4782.22,4782.22,11504,230,2879,
2009-01-07_12:37,4781.35,4781.35,4781.35,4781.35,11116,226,2500,
2009-01-07_12:38,4781.00,4781.00,4781.00,4781.00,13348,274,3222,
2009-01-07_12:39,4782.21,4782.21,4782.21,4782.21,8639,168,2042,
2009-01-07_12:40,4782.41,4782.41,4782.41,4782.41,10188,198,2352,
2009-01-07_12:41,4782.26,4782.26,4782.26,4782.26,10949,233,2809,
2009-01-07_12:42,4783.99,4783.99,4783.99,4783.99,8173,173,1984,
2009-01-07_12:43,4784.82,4784.82,4784.82,4784.82,12942,245,3028,
2009-01-07_12:44,4786.99,4786.99,4786.99,4786.99,10353,203,2355,
2009-01-07_12:45,4787.64,4787.64,4787.64,4787.64,11707,212,2704,
2009-01-07_12:46,4788.98,4788.98,4788.98,4788.98,14451,291,3443,
2009-01-07_12:47,4788.80,4788.80,4788.80,4788.80,10450,206,2231,
2009-01-07_12:48,4789.77,4789.77,4789.77,4789.77,15234,293,3421,
2009-01-07_12:49,4790.89,4790.89,4790.89,4790.89,10493,208,2249,
2009-01-07_12:50,4791.33,4791.33,4791.33,4791.33,11966,231,2744,
2009-01-07_12:51,4791.52,4791.52,4791.52,4791.52,13745,297,3230,
2009-01-07_12:52,4792.48,4792.48,4792.48,4792.48,9722,209,2365,
2009-01-07_12:53,4790.58,4790.58,4790.58,4790.58,17155,396,4295,
2009-01-07_12:54,4790.34,4790.34,4790.34,4790.34,12610,264,2940,
2009-01-07_12:55,4790.91,4790.91,4790.91,4790.91,12054,230,3029,
2009-01-07_12:56,4791.96,4791.96,4791.96,4791.96,14988,281,3385,
2009-01-07_12:57,4793.84,4793.84,4793.84,4793.84,10557,230,2412,
2009-01-07_12:58,4794.16,4794.16,4794.16,4794.16,14165,285,3378,
2009-01-07_12:59,4794.55,4794.55,4794.55,4794.55,10763,213,2501,
2009-01-07_13:00,4793.16,4793.16,4793.16,4793.16,14269,283,3329,
2009-01-07_13:01,4794.87,4794.87,4794.87,4794.87,18343,349,4028,
2009-01-07_13:02,4795.54,4795.54,4795.54,4795.54,15066,271,3205,
2009-01-07_13:03,4795.66,4795.66,4795.66,4795.66,18229,332,4007,
2009-01-07_13:04,4796.29,4796.29,4796.29,4796.29,15432,268,3288,
2009-01-07_13:05,4796.21,4796.21,4796.21,4796.21,12816,247,2955,
2009-01-07_13:06,4797.49,4797.49,4797.49,4797.49,18003,325,3907,
2009-01-07_13:07,4797.25,4797.25,4797.25,4797.25,12521,214,2634,
2009-01-07_13:08,4796.17,4796.17,4796.17,4796.17,17518,319,3974,
2009-01-07_13:09,4796.41,4796.41,4796.41,4796.41,13886,286,3159,
2009-01-07_13:10,4793.05,4793.05,4793.05,4793.05,12639,252,3102,
2009-01-07_13:11,4795.08,4795.08,4795.08,4795.08,18534,361,4427,
2009-01-07_13:12,4794.70,4794.70,4794.70,4794.70,12136,262,3027,
2009-01-07_13:13,4790.32,4790.32,4790.32,4790.32,19206,380,4326,
2009-01-07_13:14,4790.30,4790.30,4790.30,4790.30,14212,293,3486,
2009-01-07_13:15,4789.20,4789.20,4789.20,4789.20,16051,327,3703,
2009-01-07_13:16,4786.75,4786.75,4786.75,4786.75,22303,436,5172,
2009-01-07_13:17,4785.92,4785.92,4785.92,4785.92,16239,318,3696,
2009-01-07_13:18,4782.78,4782.78,4782.78,4782.78,22941,462,5323,
2009-01-07_13:19,4782.05,4782.05,4782.05,4782.05,18079,376,4274,
2009-01-07_13:20,4782.77,4782.77,4782.77,4782.77,16583,328,4064,
2009-01-07_13:21,4783.34,4783.34,4783.34,4783.34,22230,471,5262,
2009-01-07_13:22,4784.42,4784.42,4784.42,4784.42,16161,367,3786,
2009-01-07_13:23,4786.37,4786.37,4786.37,4786.37,22398,463,5212,
2009-01-07_13:24,4787.02,4787.02,4787.02,4787.02,19029,417,4653,
2009-01-07_13:25,4789.25,4789.25,4789.25,4789.25,20059,477,5259,
2009-01-07_13:26,4789.25,4789.25,4789.25,4789.25,0,0,0,
2009-01-07_13:27,4789.25,4789.25,4789.25,4789.25,0,0,0,
2009-01-07_13:28,4789.25,4789.25,4789.25,4789.25,0,0,0,
2009-01-07_13:29,4789.25,4789.25,4789.25,4789.25,0,0,0,
2009-01-07_13:30,4789.84,4789.84,4789.84,4789.84,160035,3520,33508,
2009-01-08_09:01,4670.62,4670.62,4670.62,4670.62,261651,2909,32775,
2009-01-08_09:02,4670.15,4670.15,4670.15,4670.15,31759,680,7844,
2009-01-08_09:03,4666.69,4666.69,4666.69,4666.69,41267,902,10669,
2009-01-08_09:04,4666.69,4666.69,4666.69,4666.69,31067,710,8375,
2009-01-08_09:05,4668.19,4668.19,4668.19,4668.19,24429,551,6856,
2009-01-08_09:06,4665.36,4665.36,4665.36,4665.36,38781,903,10583,
2009-01-08_09:07,4666.11,4666.11,4666.11,4666.11,23257,494,6135,
2009-01-08_09:08,4670.36,4670.36,4670.36,4670.36,26304,542,7170,
2009-01-08_09:09,4675.00,4675.00,4675.00,4675.00,23095,501,6301,
2009-01-08_09:10,4678.13,4678.13,4678.13,4678.13,21818,463,5708,
2009-01-08_09:11,4686.89,4686.89,4686.89,4686.89,30685,719,8105,
2009-01-08_09:12,4687.40,4687.40,4687.40,4687.40,23773,569,6360,
2009-01-08_09:13,4684.86,4684.86,4684.86,4684.86,32605,774,8475,
2009-01-08_09:14,4679.57,4679.57,4679.57,4679.57,27909,681,6925,
2009-01-08_09:15,4678.02,4678.02,4678.02,4678.02,22176,459,5372,
2009-01-08_09:16,4674.98,4674.98,4674.98,4674.98,25861,499,6271,
2009-01-08_09:17,4675.83,4675.83,4675.83,4675.83,16524,361,4069,
2009-01-08_09:18,4677.27,4677.27,4677.27,4677.27,19555,373,4704,
2009-01-08_09:19,4680.71,4680.71,4680.71,4680.71,17714,403,4416,
2009-01-08_09:20,4682.50,4682.50,4682.50,4682.50,15159,335,3962,
2009-01-08_09:21,4684.44,4684.44,4684.44,4684.44,22167,466,5536,
2009-01-08_09:22,4685.05,4685.05,4685.05,4685.05,13864,291,3742,
2009-01-08_09:23,4681.63,4681.63,4681.63,4681.63,20054,404,5025,
2009-01-08_09:24,4680.26,4680.26,4680.26,4680.26,20582,444,4990,
2009-01-08_09:25,4681.57,4681.57,4681.57,4681.57,13447,265,3502,
2009-01-08_09:26,4680.30,4680.30,4680.30,4680.30,17617,332,4509,
2009-01-08_09:27,4680.09,4680.09,4680.09,4680.09,11730,227,3249,
2009-01-08_09:28,4680.60,4680.60,4680.60,4680.60,14856,245,3582,
2009-01-08_09:29,4674.93,4674.93,4674.93,4674.93,16756,354,4106,
2009-01-08_09:30,4670.83,4670.83,4670.83,4670.83,19602,429,4371,
2009-01-08_09:31,4666.55,4666.55,4666.55,4666.55,29346,628,7198,
2009-01-08_09:32,4663.84,4663.84,4663.84,4663.84,18738,403,4708,
2009-01-08_09:33,4662.45,4662.45,4662.45,4662.45,21130,426,5703,
2009-01-08_09:34,4662.09,4662.09,4662.09,4662.09,22479,425,5103,
2009-01-08_09:35,4662.58,4662.58,4662.58,4662.58,14784,267,3475,
2009-01-08_09:36,4665.27,4665.27,4665.27,4665.27,16398,311,4110,
2009-01-08_09:37,4667.61,4667.61,4667.61,4667.61,10526,205,2679,
2009-01-08_09:38,4670.17,4670.17,4670.17,4670.17,14541,252,3658,
2009-01-08_09:39,4672.70,4672.70,4672.70,4672.70,11771,243,2787,
2009-01-08_09:40,4675.76,4675.76,4675.76,4675.76,10796,206,2654,
2009-01-08_09:41,4675.80,4675.80,4675.80,4675.80,14131,298,3718,
2009-01-08_09:42,4675.70,4675.70,4675.70,4675.70,9510,178,2412,
2009-01-08_09:43,4675.17,4675.17,4675.17,4675.17,11668,205,2987,
2009-01-08_09:44,4674.68,4674.68,4674.68,4674.68,9532,208,2491,
2009-01-08_09:45,4674.69,4674.69,4674.69,4674.69,9603,178,2196,
2009-01-08_09:46,4676.07,4676.07,4676.07,4676.07,13378,239,3050,
2009-01-08_09:47,4672.94,4672.94,4672.94,4672.94,10653,224,2461,
2009-01-08_09:48,4671.60,4671.60,4671.60,4671.60,16035,267,3421,
2009-01-08_09:49,4668.83,4668.83,4668.83,4668.83,13354,239,2894,
2009-01-08_09:50,4663.08,4663.08,4663.08,4663.08,15697,317,3266,
2009-01-08_09:51,4643.42,4643.42,4643.42,4643.42,44272,1030,10270,
2009-01-08_09:52,4632.69,4632.69,4632.69,4632.69,34571,722,7841,
2009-01-08_09:53,4627.04,4627.04,4627.04,4627.04,41205,824,9147,
2009-01-08_09:54,4629.75,4629.75,4629.75,4629.75,33302,683,7520,
2009-01-08_09:55,4634.21,4634.21,4634.21,4634.21,23402,422,5343,
2009-01-08_09:56,4636.28,4636.28,4636.28,4636.28,21126,388,5486,
2009-01-08_09:57,4636.91,4636.91,4636.91,4636.91,13200,267,3409,
2009-01-08_09:58,4633.37,4633.37,4633.37,4633.37,18184,358,4378,
2009-01-08_09:59,4630.49,4630.49,4630.49,4630.49,15390,284,3501,
2009-01-08_10:00,4631.77,4631.77,4631.77,4631.77,12610,230,2776,
2009-01-08_10:01,4633.95,4633.95,4633.95,4633.95,13522,239,3178,
2009-01-08_10:02,4632.86,4632.86,4632.86,4632.86,10396,196,2319,
2009-01-08_10:03,4626.79,4626.79,4626.79,4626.79,20900,397,4475,
2009-01-08_10:04,4626.51,4626.51,4626.51,4626.51,14842,265,3038,
2009-01-08_10:05,4625.26,4625.26,4625.26,4625.26,16655,282,3430,
2009-01-08_10:06,4616.16,4616.16,4616.16,4616.16,26136,507,5874,
2009-01-08_10:07,4616.99,4616.99,4616.99,4616.99,15612,316,3879,
2009-01-08_10:08,4613.40,4613.40,4613.40,4613.40,21647,408,5220,
2009-01-08_10:09,4613.80,4613.80,4613.80,4613.80,20880,397,4995,
2009-01-08_10:10,4616.23,4616.23,4616.23,4616.23,16141,275,3977,
2009-01-08_10:11,4618.28,4618.28,4618.28,4618.28,19450,375,4602,
2009-01-08_10:12,4621.85,4621.85,4621.85,4621.85,11572,217,2960,
2009-01-08_10:13,4624.07,4624.07,4624.07,4624.07,15007,271,3797,
2009-01-08_10:14,4624.58,4624.58,4624.58,4624.58,11346,200,2850,
2009-01-08_10:15,4626.13,4626.13,4626.13,4626.13,11176,213,2720,
2009-01-08_10:16,4624.54,4624.54,4624.54,4624.54,13656,277,3691,
2009-01-08_10:17,4621.07,4621.07,4621.07,4621.07,10483,235,2569,
2009-01-08_10:18,4619.41,4619.41,4619.41,4619.41,13286,267,3387,
2009-01-08_10:19,4616.45,4616.45,4616.45,4616.45,10304,186,2379,
2009-01-08_10:20,4616.48,4616.48,4616.48,4616.48,9022,182,2316,
2009-01-08_10:21,4614.15,4614.15,4614.15,4614.15,13299,253,3228,
2009-01-08_10:22,4608.48,4608.48,4608.48,4608.48,12594,256,3046,
2009-01-08_10:23,4603.28,4603.28,4603.28,4603.28,27840,540,5363,
2009-01-08_10:24,4595.98,4595.98,4595.98,4595.98,25445,530,5988,
2009-01-08_10:25,4590.27,4590.27,4590.27,4590.27,29324,576,6953,
2009-01-08_10:26,4587.14,4587.14,4587.14,4587.14,30993,657,7470,
2009-01-08_10:27,4590.69,4590.69,4590.69,4590.69,17522,346,4359,
2009-01-08_10:28,4593.30,4593.30,4593.30,4593.30,25340,438,5647,
2009-01-08_10:29,4596.73,4596.73,4596.73,4596.73,14361,253,3423,
2009-01-08_10:30,4598.99,4598.99,4598.99,4598.99,11550,224,2851,
2009-01-08_10:31,4601.69,4601.69,4601.69,4601.69,13075,236,3123,
2009-01-08_10:32,4600.29,4600.29,4600.29,4600.29,10639,205,2342,
2009-01-08_10:33,4601.01,4601.01,4601.01,4601.01,12844,205,2741,
2009-01-08_10:34,4599.15,4599.15,4599.15,4599.15,8189,162,1950,
2009-01-08_10:35,4599.90,4599.90,4599.90,4599.90,10536,211,2206,
2009-01-08_10:36,4601.18,4601.18,4601.18,4601.18,9303,187,2331,
2009-01-08_10:37,4603.09,4603.09,4603.09,4603.09,6371,116,1485,
2009-01-08_10:38,4605.21,4605.21,4605.21,4605.21,10194,198,2289,
2009-01-08_10:39,4605.34,4605.34,4605.34,4605.34,8086,147,1783,
2009-01-08_10:40,4606.11,4606.11,4606.11,4606.11,7505,142,1799,
2009-01-08_10:41,4608.94,4608.94,4608.94,4608.94,9759,197,2389,
2009-01-08_10:42,4609.33,4609.33,4609.33,4609.33,6661,124,1651,
2009-01-08_10:43,4608.33,4608.33,4608.33,4608.33,10496,193,2460,
2009-01-08_10:44,4607.63,4607.63,4607.63,4607.63,6485,121,1611,
2009-01-08_10:45,4609.56,4609.56,4609.56,4609.56,8003,145,2002,
2009-01-08_10:46,4608.36,4608.36,4608.36,4608.36,10631,186,2618,
2009-01-08_10:47,4606.39,4606.39,4606.39,4606.39,9819,184,2377,
2009-01-08_10:48,4606.50,4606.50,4606.50,4606.50,12196,211,2852,
2009-01-08_10:49,4606.87,4606.87,4606.87,4606.87,6941,120,1856,
2009-01-08_10:50,4606.90,4606.90,4606.90,4606.90,7388,120,1815,
2009-01-08_10:51,4609.15,4609.15,4609.15,4609.15,10641,190,2520,
2009-01-08_10:52,4609.04,4609.04,4609.04,4609.04,6703,119,1767,
2009-01-08_10:53,4608.87,4608.87,4608.87,4608.87,10563,191,2778,
2009-01-08_10:54,4609.83,4609.83,4609.83,4609.83,6411,121,1873,
2009-01-08_10:55,4609.86,4609.86,4609.86,4609.86,7847,144,1936,
2009-01-08_10:56,4610.50,4610.50,4610.50,4610.50,9679,195,2564,
2009-01-08_10:57,4612.00,4612.00,4612.00,4612.00,9777,186,2509,
2009-01-08_10:58,4613.37,4613.37,4613.37,4613.37,10861,200,2428,
2009-01-08_10:59,4615.01,4615.01,4615.01,4615.01,8232,160,1939,
2009-01-08_11:00,4616.96,4616.96,4616.96,4616.96,8822,148,1783,
2009-01-08_11:01,4618.26,4618.26,4618.26,4618.26,8372,159,2195,
2009-01-08_11:02,4616.34,4616.34,4616.34,4616.34,5927,127,1653,
2009-01-08_11:03,4614.04,4614.04,4614.04,4614.04,8388,158,2348,
2009-01-08_11:04,4613.04,4613.04,4613.04,4613.04,6685,120,1704,
2009-01-08_11:05,4612.47,4612.47,4612.47,4612.47,7131,126,2041,
2009-01-08_11:06,4610.84,4610.84,4610.84,4610.84,8468,157,2307,
2009-01-08_11:07,4609.94,4609.94,4609.94,4609.94,6650,108,1601,
2009-01-08_11:08,4608.54,4608.54,4608.54,4608.54,10069,188,2486,
2009-01-08_11:09,4608.94,4608.94,4608.94,4608.94,5410,104,1419,
2009-01-08_11:10,4607.86,4607.86,4607.86,4607.86,7131,119,1619,
2009-01-08_11:11,4608.81,4608.81,4608.81,4608.81,6382,128,1745,
2009-01-08_11:12,4605.33,4605.33,4605.33,4605.33,5725,113,1404,
2009-01-08_11:13,4605.28,4605.28,4605.28,4605.28,8203,134,2162,
2009-01-08_11:14,4604.85,4604.85,4604.85,4604.85,7093,118,1667,
2009-01-08_11:15,4604.74,4604.74,4604.74,4604.74,7577,118,1888,
2009-01-08_11:16,4603.76,4603.76,4603.76,4603.76,9218,141,2135,
2009-01-08_11:17,4600.55,4600.55,4600.55,4600.55,7765,156,1924,
2009-01-08_11:18,4598.13,4598.13,4598.13,4598.13,13661,309,3587,
2009-01-08_11:19,4597.52,4597.52,4597.52,4597.52,9912,177,2245,
2009-01-08_11:20,4597.40,4597.40,4597.40,4597.40,9322,183,2321,
2009-01-08_11:21,4595.55,4595.55,4595.55,4595.55,13365,283,3270,
2009-01-08_11:22,4593.41,4593.41,4593.41,4593.41,9346,184,2343,
2009-01-08_11:23,4583.46,4583.46,4583.46,4583.46,30711,701,7177,
2009-01-08_11:24,4577.10,4577.10,4577.10,4577.10,26299,554,6218,
2009-01-08_11:25,4572.21,4572.21,4572.21,4572.21,22767,533,6058,
2009-01-08_11:26,4569.00,4569.00,4569.00,4569.00,28668,575,6713,
2009-01-08_11:27,4571.24,4571.24,4571.24,4571.24,17388,400,4213,
2009-01-08_11:28,4573.16,4573.16,4573.16,4573.16,20695,444,5018,
2009-01-08_11:29,4575.02,4575.02,4575.02,4575.02,15668,270,3582,
2009-01-08_11:30,4577.63,4577.63,4577.63,4577.63,10204,188,2690,
2009-01-08_11:31,4579.93,4579.93,4579.93,4579.93,10829,221,2802,
2009-01-08_11:32,4579.41,4579.41,4579.41,4579.41,7305,146,1947,
2009-01-08_11:33,4577.95,4577.95,4577.95,4577.95,10759,203,2716,
2009-01-08_11:34,4575.13,4575.13,4575.13,4575.13,7406,147,2042,
2009-01-08_11:35,4575.52,4575.52,4575.52,4575.52,15188,239,2247,
2009-01-08_11:36,4574.28,4574.28,4574.28,4574.28,9870,184,2567,
2009-01-08_11:37,4574.74,4574.74,4574.74,4574.74,7044,126,1759,
2009-01-08_11:38,4575.09,4575.09,4575.09,4575.09,9095,163,2274,
2009-01-08_11:39,4574.94,4574.94,4574.94,4574.94,7743,146,1983,
2009-01-08_11:40,4574.07,4574.07,4574.07,4574.07,7522,127,1837,
2009-01-08_11:41,4573.69,4573.69,4573.69,4573.69,10984,219,2802,
2009-01-08_11:42,4574.08,4574.08,4574.08,4574.08,7314,141,2034,
2009-01-08_11:43,4573.39,4573.39,4573.39,4573.39,9920,178,2782,
2009-01-08_11:44,4574.62,4574.62,4574.62,4574.62,7385,121,2004,
2009-01-08_11:45,4575.68,4575.68,4575.68,4575.68,8777,153,1917,
2009-01-08_11:46,4576.40,4576.40,4576.40,4576.40,10380,184,2325,
2009-01-08_11:47,4570.71,4570.71,4570.71,4570.71,13832,307,2924,
2009-01-08_11:48,4565.77,4565.77,4565.77,4565.77,18918,445,4517,
2009-01-08_11:49,4563.62,4563.62,4563.62,4563.62,16128,370,4301,
2009-01-08_11:50,4563.18,4563.18,4563.18,4563.18,19130,358,4498,
2009-01-08_11:51,4560.84,4560.84,4560.84,4560.84,17058,372,4604,
2009-01-08_11:52,4559.40,4559.40,4559.40,4559.40,14032,289,3365,
2009-01-08_11:53,4558.70,4558.70,4558.70,4558.70,19179,405,4379,
2009-01-08_11:54,4560.07,4560.07,4560.07,4560.07,10532,223,2745,
2009-01-08_11:55,4560.71,4560.71,4560.71,4560.71,12229,194,2847,
2009-01-08_11:56,4560.66,4560.66,4560.66,4560.66,12590,254,3013,
2009-01-08_11:57,4560.73,4560.73,4560.73,4560.73,7405,145,2028,
2009-01-08_11:58,4563.78,4563.78,4563.78,4563.78,9614,168,2471,
2009-01-08_11:59,4565.66,4565.66,4565.66,4565.66,8513,173,2140,
2009-01-08_12:00,4568.11,4568.11,4568.11,4568.11,7771,129,1949,
2009-01-08_12:01,4569.55,4569.55,4569.55,4569.55,9324,209,2362,
2009-01-08_12:02,4572.08,4572.08,4572.08,4572.08,5875,100,1388,
2009-01-08_12:03,4573.20,4573.20,4573.20,4573.20,8978,141,2224,
2009-01-08_12:04,4573.70,4573.70,4573.70,4573.70,6791,111,1500,
2009-01-08_12:05,4573.87,4573.87,4573.87,4573.87,7055,134,1646,
2009-01-08_12:06,4573.61,4573.61,4573.61,4573.61,6647,132,1586,
2009-01-08_12:07,4573.70,4573.70,4573.70,4573.70,4929,104,1313,
2009-01-08_12:08,4572.34,4572.34,4572.34,4572.34,7623,158,1879,
2009-01-08_12:09,4572.24,4572.24,4572.24,4572.24,6425,126,1413,
2009-01-08_12:10,4571.80,4571.80,4571.80,4571.80,7219,148,1685,
2009-01-08_12:11,4570.40,4570.40,4570.40,4570.40,12198,327,2763,
2009-01-08_12:12,4570.80,4570.80,4570.80,4570.80,6707,138,1570,
2009-01-08_12:13,4571.29,4571.29,4571.29,4571.29,8651,178,2247,
2009-01-08_12:14,4567.41,4567.41,4567.41,4567.41,7926,175,1912,
2009-01-08_12:15,4564.61,4564.61,4564.61,4564.61,10470,208,2425,
2009-01-08_12:16,4561.31,4561.31,4561.31,4561.31,10862,242,2637,
2009-01-08_12:17,4560.73,4560.73,4560.73,4560.73,7964,138,1894,
2009-01-08_12:18,4556.94,4556.94,4556.94,4556.94,15828,338,3861,
2009-01-08_12:19,4555.42,4555.42,4555.42,4555.42,12905,299,2971,
2009-01-08_12:20,4554.31,4554.31,4554.31,4554.31,14641,232,2840,
2009-01-08_12:21,4554.06,4554.06,4554.06,4554.06,13500,262,3170,
2009-01-08_12:22,4554.05,4554.05,4554.05,4554.05,11369,180,2453,
2009-01-08_12:23,4556.39,4556.39,4556.39,4556.39,12035,203,2700,
2009-01-08_12:24,4557.22,4557.22,4557.22,4557.22,7859,127,1974,
2009-01-08_12:25,4558.16,4558.16,4558.16,4558.16,9625,142,1936,
2009-01-08_12:26,4560.85,4560.85,4560.85,4560.85,9280,173,2175,
2009-01-08_12:27,4561.26,4561.26,4561.26,4561.26,7083,134,1685,
2009-01-08_12:28,4561.90,4561.90,4561.90,4561.90,8617,164,2141,
2009-01-08_12:29,4562.39,4562.39,4562.39,4562.39,5363,100,1336,
2009-01-08_12:30,4561.75,4561.75,4561.75,4561.75,7465,174,1931,
2009-01-08_12:31,4560.20,4560.20,4560.20,4560.20,9815,282,2662,
2009-01-08_12:32,4558.49,4558.49,4558.49,4558.49,9661,328,2560,
2009-01-08_12:33,4556.21,4556.21,4556.21,4556.21,10693,281,2758,
2009-01-08_12:34,4554.06,4554.06,4554.06,4554.06,9147,197,2307,
2009-01-08_12:35,4554.69,4554.69,4554.69,4554.69,9458,233,2430,
2009-01-08_12:36,4554.26,4554.26,4554.26,4554.26,11625,241,2834,
2009-01-08_12:37,4553.41,4553.41,4553.41,4553.41,8876,172,2315,
2009-01-08_12:38,4553.97,4553.97,4553.97,4553.97,15456,241,3130,
2009-01-08_12:39,4553.18,4553.18,4553.18,4553.18,10811,185,2524,
2009-01-08_12:40,4553.83,4553.83,4553.83,4553.83,11909,178,2560,
2009-01-08_12:41,4553.28,4553.28,4553.28,4553.28,13355,245,3052,
2009-01-08_12:42,4552.61,4552.61,4552.61,4552.61,8937,145,2007,
2009-01-08_12:43,4552.32,4552.32,4552.32,4552.32,14153,262,3201,
2009-01-08_12:44,4553.25,4553.25,4553.25,4553.25,8351,148,2036,
2009-01-08_12:45,4553.22,4553.22,4553.22,4553.22,10041,165,2289,
2009-01-08_12:46,4552.68,4552.68,4552.68,4552.68,9473,188,2453,
2009-01-08_12:47,4555.06,4555.06,4555.06,4555.06,6288,118,1620,
2009-01-08_12:48,4555.06,4555.06,4555.06,4555.06,9728,153,2278,
2009-01-08_12:49,4552.42,4552.42,4552.42,4552.42,7114,132,1639,
2009-01-08_12:50,4553.33,4553.33,4553.33,4553.33,7950,181,1886,
2009-01-08_12:51,4553.76,4553.76,4553.76,4553.76,10567,201,2134,
2009-01-08_12:52,4555.19,4555.19,4555.19,4555.19,5562,108,1495,
2009-01-08_12:53,4556.10,4556.10,4556.10,4556.10,10197,173,2265,
2009-01-08_12:54,4557.14,4557.14,4557.14,4557.14,6451,142,1691,
2009-01-08_12:55,4558.76,4558.76,4558.76,4558.76,8249,148,1832,
2009-01-08_12:56,4560.88,4560.88,4560.88,4560.88,12710,278,2633,
2009-01-08_12:57,4561.60,4561.60,4561.60,4561.60,7515,126,1769,
2009-01-08_12:58,4562.13,4562.13,4562.13,4562.13,9303,194,2448,
2009-01-08_12:59,4562.42,4562.42,4562.42,4562.42,6769,123,1835,
2009-01-08_13:00,4562.49,4562.49,4562.49,4562.49,6398,112,1663,
2009-01-08_13:01,4562.23,4562.23,4562.23,4562.23,8015,171,2177,
2009-01-08_13:02,4558.90,4558.90,4558.90,4558.90,7972,151,1916,
2009-01-08_13:03,4557.02,4557.02,4557.02,4557.02,11261,225,2949,
2009-01-08_13:04,4556.07,4556.07,4556.07,4556.07,8035,148,2257,
2009-01-08_13:05,4554.36,4554.36,4554.36,4554.36,10823,216,2730,
2009-01-08_13:06,4549.29,4549.29,4549.29,4549.29,14726,291,3882,
2009-01-08_13:07,4546.39,4546.39,4546.39,4546.39,15115,311,3649,
2009-01-08_13:08,4544.87,4544.87,4544.87,4544.87,22644,455,5549,
2009-01-08_13:09,4542.53,4542.53,4542.53,4542.53,17116,393,4626,
2009-01-08_13:10,4541.50,4541.50,4541.50,4541.50,15858,310,4084,
2009-01-08_13:11,4539.92,4539.92,4539.92,4539.92,19630,387,4771,
2009-01-08_13:12,4538.53,4538.53,4538.53,4538.53,15423,270,3369,
2009-01-08_13:13,4535.04,4535.04,4535.04,4535.04,21653,413,5151,
2009-01-08_13:14,4533.71,4533.71,4533.71,4533.71,16647,320,3909,
2009-01-08_13:15,4533.01,4533.01,4533.01,4533.01,16956,288,3816,
2009-01-08_13:16,4532.74,4532.74,4532.74,4532.74,17753,302,4092,
2009-01-08_13:17,4533.36,4533.36,4533.36,4533.36,10697,183,2723,
2009-01-08_13:18,4534.12,4534.12,4534.12,4534.12,15203,260,3675,
2009-01-08_13:19,4533.62,4533.62,4533.62,4533.62,12764,239,3046,
2009-01-08_13:20,4534.24,4534.24,4534.24,4534.24,13109,242,3005,
2009-01-08_13:21,4533.92,4533.92,4533.92,4533.92,14206,253,3544,
2009-01-08_13:22,4533.50,4533.50,4533.50,4533.50,11693,214,2737,
2009-01-08_13:23,4534.30,4534.30,4534.30,4534.30,13858,231,3382,
2009-01-08_13:24,4536.72,4536.72,4536.72,4536.72,13377,225,3232,
2009-01-08_13:25,4537.69,4537.69,4537.69,4537.69,11428,232,3131,
2009-01-08_13:26,4537.69,4537.69,4537.69,4537.69,0,0,0,
2009-01-08_13:27,4537.69,4537.69,4537.69,4537.69,0,0,0,
2009-01-08_13:28,4537.69,4537.69,4537.69,4537.69,0,0,0,
2009-01-08_13:29,4537.69,4537.69,4537.69,4537.69,0,0,0,
2009-01-08_13:30,4535.79,4535.79,4535.79,4535.79,91545,1860,19929,
2009-01-09_09:01,4515.10,4515.10,4515.10,4515.10,79160,1719,18064,
2009-01-09_09:02,4521.37,4521.37,4521.37,4521.37,19311,435,5322,
2009-01-09_09:03,4523.01,4523.01,4523.01,4523.01,26331,572,6988,
2009-01-09_09:04,4524.91,4524.91,4524.91,4524.91,24910,536,6275,
2009-01-09_09:05,4519.48,4519.48,4519.48,4519.48,23103,534,5918,
2009-01-09_09:06,4503.76,4503.76,4503.76,4503.76,32411,750,8733,
2009-01-09_09:07,4488.16,4488.16,4488.16,4488.16,25059,544,6400,
2009-01-09_09:08,4477.76,4477.76,4477.76,4477.76,34774,729,8056,
2009-01-09_09:09,4478.60,4478.60,4478.60,4478.60,26687,542,6423,
2009-01-09_09:10,4484.85,4484.85,4484.85,4484.85,22753,429,4890,
2009-01-09_09:11,4486.07,4486.07,4486.07,4486.07,26692,521,6665,
2009-01-09_09:12,4486.96,4486.96,4486.96,4486.96,19662,407,4634,
2009-01-09_09:13,4490.89,4490.89,4490.89,4490.89,23564,454,5081,
2009-01-09_09:14,4497.30,4497.30,4497.30,4497.30,17614,354,4460,
2009-01-09_09:15,4499.61,4499.61,4499.61,4499.61,17396,363,4113,
2009-01-09_09:16,4498.24,4498.24,4498.24,4498.24,25067,555,6521,
2009-01-09_09:17,4497.35,4497.35,4497.35,4497.35,17793,405,4573,
2009-01-09_09:18,4493.45,4493.45,4493.45,4493.45,21247,473,5554,
2009-01-09_09:19,4488.67,4488.67,4488.67,4488.67,20275,426,4910,
2009-01-09_09:20,4481.01,4481.01,4481.01,4481.01,16604,344,4250,
2009-01-09_09:21,4472.94,4472.94,4472.94,4472.94,32337,624,6478,
2009-01-09_09:22,4475.71,4475.71,4475.71,4475.71,21025,391,4072,
2009-01-09_09:23,4477.27,4477.27,4477.27,4477.27,21624,457,5177,
2009-01-09_09:24,4481.54,4481.54,4481.54,4481.54,15619,322,3871,
2009-01-09_09:25,4484.34,4484.34,4484.34,4484.34,17352,331,4000,
2009-01-09_09:26,4487.69,4487.69,4487.69,4487.69,17737,351,4491,
2009-01-09_09:27,4488.15,4488.15,4488.15,4488.15,12485,253,3119,
2009-01-09_09:28,4485.59,4485.59,4485.59,4485.59,16773,321,4153,
2009-01-09_09:29,4477.59,4477.59,4477.59,4477.59,15964,346,3907,
2009-01-09_09:30,4474.88,4474.88,4474.88,4474.88,15302,296,3466,
2009-01-09_09:31,4472.45,4472.45,4472.45,4472.45,18716,330,3974,
2009-01-09_09:32,4473.45,4473.45,4473.45,4473.45,14068,243,2999,
2009-01-09_09:33,4476.66,4476.66,4476.66,4476.66,19262,331,3867,
2009-01-09_09:34,4481.77,4481.77,4481.77,4481.77,14637,261,3198,
2009-01-09_09:35,4484.61,4484.61,4484.61,4484.61,12964,238,3031,
2009-01-09_09:36,4489.26,4489.26,4489.26,4489.26,19654,402,4499,
2009-01-09_09:37,4501.73,4501.73,4501.73,4501.73,17281,400,4339,
2009-01-09_09:38,4511.89,4511.89,4511.89,4511.89,27516,596,6782,
2009-01-09_09:39,4518.72,4518.72,4518.72,4518.72,25017,531,5702,
2009-01-09_09:40,4519.47,4519.47,4519.47,4519.47,17695,362,4531,
2009-01-09_09:41,4516.17,4516.17,4516.17,4516.17,21327,454,5832,
2009-01-09_09:42,4516.27,4516.27,4516.27,4516.27,12282,262,3335,
2009-01-09_09:43,4515.33,4515.33,4515.33,4515.33,16076,301,4225,
2009-01-09_09:44,4512.44,4512.44,4512.44,4512.44,11125,220,3029,
2009-01-09_09:45,4511.10,4511.10,4511.10,4511.10,9594,161,2377,
2009-01-09_09:46,4511.51,4511.51,4511.51,4511.51,12845,238,2938,
2009-01-09_09:47,4516.09,4516.09,4516.09,4516.09,10562,234,2574,
2009-01-09_09:48,4517.67,4517.67,4517.67,4517.67,15608,342,3725,
2009-01-09_09:49,4520.07,4520.07,4520.07,4520.07,13402,264,3171,
2009-01-09_09:50,4521.51,4521.51,4521.51,4521.51,13583,272,3324,
2009-01-09_09:51,4517.69,4517.69,4517.69,4517.69,20147,386,4528,
2009-01-09_09:52,4510.64,4510.64,4510.64,4510.64,13593,280,3446,
2009-01-09_09:53,4507.79,4507.79,4507.79,4507.79,16417,332,3832,
2009-01-09_09:54,4506.29,4506.29,4506.29,4506.29,10814,205,2565,
2009-01-09_09:55,4506.31,4506.31,4506.31,4506.31,9239,168,2277,
2009-01-09_09:56,4508.27,4508.27,4508.27,4508.27,11772,212,2583,
2009-01-09_09:57,4509.58,4509.58,4509.58,4509.58,7245,132,1824,
2009-01-09_09:58,4508.33,4508.33,4508.33,4508.33,9621,172,2380,
2009-01-09_09:59,4508.89,4508.89,4508.89,4508.89,7312,128,1894,
2009-01-09_10:00,4508.66,4508.66,4508.66,4508.66,7188,130,1708,
2009-01-09_10:01,4507.54,4507.54,4507.54,4507.54,9064,167,2192,
2009-01-09_10:02,4508.29,4508.29,4508.29,4508.29,6942,143,1643,
2009-01-09_10:03,4510.34,4510.34,4510.34,4510.34,10624,168,2177,
2009-01-09_10:04,4511.01,4511.01,4511.01,4511.01,7193,118,1667,
2009-01-09_10:05,4515.22,4515.22,4515.22,4515.22,7945,163,1961,
2009-01-09_10:06,4524.66,4524.66,4524.66,4524.66,17139,403,4200,
2009-01-09_10:07,4532.24,4532.24,4532.24,4532.24,14281,351,3485,
2009-01-09_10:08,4535.46,4535.46,4535.46,4535.46,20888,490,5408,
2009-01-09_10:09,4538.16,4538.16,4538.16,4538.16,16881,410,4173,
2009-01-09_10:10,4538.84,4538.84,4538.84,4538.84,15072,417,4052,
2009-01-09_10:11,4538.73,4538.73,4538.73,4538.73,20756,453,5423,
2009-01-09_10:12,4532.98,4532.98,4532.98,4532.98,12654,230,3283,
2009-01-09_10:13,4530.54,4530.54,4530.54,4530.54,16793,341,4294,
2009-01-09_10:14,4525.67,4525.67,4525.67,4525.67,11221,252,3039,
2009-01-09_10:15,4522.56,4522.56,4522.56,4522.56,9728,192,2406,
2009-01-09_10:16,4524.77,4524.77,4524.77,4524.77,9646,205,2567,
2009-01-09_10:17,4525.93,4525.93,4525.93,4525.93,6926,106,1582,
2009-01-09_10:18,4528.56,4528.56,4528.56,4528.56,8209,151,2095,
2009-01-09_10:19,4529.22,4529.22,4529.22,4529.22,6632,121,1666,
2009-01-09_10:20,4530.61,4530.61,4530.61,4530.61,7268,144,1984,
2009-01-09_10:21,4532.49,4532.49,4532.49,4532.49,12255,222,2839,
2009-01-09_10:22,4535.92,4535.92,4535.92,4535.92,9840,178,2267,
2009-01-09_10:23,4538.95,4538.95,4538.95,4538.95,11715,232,3150,
2009-01-09_10:24,4543.04,4543.04,4543.04,4543.04,9694,226,2302,
2009-01-09_10:25,4544.79,4544.79,4544.79,4544.79,9683,210,2475,
2009-01-09_10:26,4546.71,4546.71,4546.71,4546.71,13174,312,3506,
2009-01-09_10:27,4545.38,4545.38,4545.38,4545.38,10601,244,2748,
2009-01-09_10:28,4541.05,4541.05,4541.05,4541.05,14820,306,3679,
2009-01-09_10:29,4537.21,4537.21,4537.21,4537.21,10884,226,2905,
2009-01-09_10:30,4536.80,4536.80,4536.80,4536.80,9030,162,2259,
2009-01-09_10:31,4535.45,4535.45,4535.45,4535.45,11938,228,2752,
2009-01-09_10:32,4535.36,4535.36,4535.36,4535.36,6917,124,1786,
2009-01-09_10:33,4530.03,4530.03,4530.03,4530.03,13815,264,3362,
2009-01-09_10:34,4525.34,4525.34,4525.34,4525.34,11771,230,2860,
2009-01-09_10:35,4522.21,4522.21,4522.21,4522.21,9197,171,2319,
2009-01-09_10:36,4522.45,4522.45,4522.45,4522.45,11801,231,2954,
2009-01-09_10:37,4521.55,4521.55,4521.55,4521.55,7980,142,1877,
2009-01-09_10:38,4521.31,4521.31,4521.31,4521.31,10489,187,2500,
2009-01-09_10:39,4520.58,4520.58,4520.58,4520.58,8055,140,1849,
2009-01-09_10:40,4519.49,4519.49,4519.49,4519.49,7556,129,1737,
2009-01-09_10:41,4517.87,4517.87,4517.87,4517.87,9823,187,2487,
2009-01-09_10:42,4517.08,4517.08,4517.08,4517.08,7842,149,1825,
2009-01-09_10:43,4517.67,4517.67,4517.67,4517.67,8952,165,2069,
2009-01-09_10:44,4518.52,4518.52,4518.52,4518.52,7177,131,1853,
2009-01-09_10:45,4518.38,4518.38,4518.38,4518.38,8584,143,1671,
2009-01-09_10:46,4519.96,4519.96,4519.96,4519.96,7981,141,1927,
2009-01-09_10:47,4520.80,4520.80,4520.80,4520.80,5693,100,1350,
2009-01-09_10:48,4524.34,4524.34,4524.34,4524.34,10805,152,1944,
2009-01-09_10:49,4525.31,4525.31,4525.31,4525.31,5924,96,1499,
2009-01-09_10:50,4525.47,4525.47,4525.47,4525.47,6771,124,1615,
2009-01-09_10:51,4522.15,4522.15,4522.15,4522.15,8156,134,2035,
2009-01-09_10:52,4520.81,4520.81,4520.81,4520.81,6439,130,1848,
2009-01-09_10:53,4514.39,4514.39,4514.39,4514.39,16838,324,3941,
2009-01-09_10:54,4511.69,4511.69,4511.69,4511.69,12512,226,2870,
2009-01-09_10:55,4510.76,4510.76,4510.76,4510.76,10326,197,2570,
2009-01-09_10:56,4508.56,4508.56,4508.56,4508.56,12086,242,3018,
2009-01-09_10:57,4508.64,4508.64,4508.64,4508.64,6931,135,1842,
2009-01-09_10:58,4508.63,4508.63,4508.63,4508.63,10296,169,2411,
2009-01-09_10:59,4507.60,4507.60,4507.60,4507.60,7715,129,1908,
2009-01-09_11:00,4507.45,4507.45,4507.45,4507.45,8242,137,1951,
2009-01-09_11:01,4509.20,4509.20,4509.20,4509.20,8154,140,1848,
2009-01-09_11:02,4509.93,4509.93,4509.93,4509.93,4997,89,1296,
2009-01-09_11:03,4510.44,4510.44,4510.44,4510.44,7556,143,1797,
2009-01-09_11:04,4510.29,4510.29,4510.29,4510.29,5717,99,1301,
2009-01-09_11:05,4510.20,4510.20,4510.20,4510.20,5959,100,1352,
2009-01-09_11:06,4510.89,4510.89,4510.89,4510.89,6526,114,1557,
2009-01-09_11:07,4510.90,4510.90,4510.90,4510.90,4912,87,1197,
2009-01-09_11:08,4512.36,4512.36,4512.36,4512.36,6821,109,1575,
2009-01-09_11:09,4512.64,4512.64,4512.64,4512.64,4735,79,1185,
2009-01-09_11:10,4513.31,4513.31,4513.31,4513.31,6634,112,1549,
2009-01-09_11:11,4514.36,4514.36,4514.36,4514.36,7705,119,1664,
2009-01-09_11:12,4514.90,4514.90,4514.90,4514.90,5162,87,1264,
2009-01-09_11:13,4515.19,4515.19,4515.19,4515.19,9030,161,2059,
2009-01-09_11:14,4514.94,4514.94,4514.94,4514.94,5427,119,1452,
2009-01-09_11:15,4513.68,4513.68,4513.68,4513.68,7397,135,1735,
2009-01-09_11:16,4509.18,4509.18,4509.18,4509.18,10288,229,2820,
2009-01-09_11:17,4507.05,4507.05,4507.05,4507.05,9508,219,2494,
2009-01-09_11:18,4504.84,4504.84,4504.84,4504.84,13195,299,3373,
2009-01-09_11:19,4503.92,4503.92,4503.92,4503.92,9590,204,2370,
2009-01-09_11:20,4503.88,4503.88,4503.88,4503.88,9076,162,2226,
2009-01-09_11:21,4504.75,4504.75,4504.75,4504.75,10364,167,2555,
2009-01-09_11:22,4504.05,4504.05,4504.05,4504.05,7816,118,1655,
2009-01-09_11:23,4505.33,4505.33,4505.33,4505.33,10678,143,2143,
2009-01-09_11:24,4505.00,4505.00,4505.00,4505.00,6826,84,1380,
2009-01-09_11:25,4507.20,4507.20,4507.20,4507.20,11833,98,1444,
2009-01-09_11:26,4506.03,4506.03,4506.03,4506.03,7091,117,1721,
2009-01-09_11:27,4507.84,4507.84,4507.84,4507.84,4769,76,1152,
2009-01-09_11:28,4509.32,4509.32,4509.32,4509.32,7102,111,1581,
2009-01-09_11:29,4511.05,4511.05,4511.05,4511.05,4469,77,1120,
2009-01-09_11:30,4511.77,4511.77,4511.77,4511.77,5047,78,1228,
2009-01-09_11:31,4512.59,4512.59,4512.59,4512.59,6699,120,1488,
2009-01-09_11:32,4513.71,4513.71,4513.71,4513.71,4382,75,1008,
2009-01-09_11:33,4514.09,4514.09,4514.09,4514.09,6746,113,1504,
2009-01-09_11:34,4514.82,4514.82,4514.82,4514.82,5239,81,1194,
2009-01-09_11:35,4514.17,4514.17,4514.17,4514.17,6654,109,1350,
2009-01-09_11:36,4514.27,4514.27,4514.27,4514.27,6583,114,1509,
2009-01-09_11:37,4514.85,4514.85,4514.85,4514.85,4317,79,1148,
2009-01-09_11:38,4512.46,4512.46,4512.46,4512.46,7098,118,1509,
2009-01-09_11:39,4511.99,4511.99,4511.99,4511.99,5511,98,1270,
2009-01-09_11:40,4512.80,4512.80,4512.80,4512.80,5389,97,1230,
2009-01-09_11:41,4513.10,4513.10,4513.10,4513.10,6727,147,1648,
2009-01-09_11:42,4514.25,4514.25,4514.25,4514.25,6072,101,1269,
2009-01-09_11:43,4514.81,4514.81,4514.81,4514.81,7973,131,1855,
2009-01-09_11:44,4514.72,4514.72,4514.72,4514.72,4021,86,1113,
2009-01-09_11:45,4514.51,4514.51,4514.51,4514.51,5318,94,1420,
2009-01-09_11:46,4517.00,4517.00,4517.00,4517.00,6678,115,1502,
2009-01-09_11:47,4518.73,4518.73,4518.73,4518.73,4482,88,1148,
2009-01-09_11:48,4521.72,4521.72,4521.72,4521.72,8239,148,1911,
2009-01-09_11:49,4522.66,4522.66,4522.66,4522.66,7374,122,1636,
2009-01-09_11:50,4524.72,4524.72,4524.72,4524.72,7785,149,1974,
2009-01-09_11:51,4526.18,4526.18,4526.18,4526.18,10527,199,2363,
2009-01-09_11:52,4527.97,4527.97,4527.97,4527.97,6723,113,1530,
2009-01-09_11:53,4527.65,4527.65,4527.65,4527.65,8352,157,2007,
2009-01-09_11:54,4527.58,4527.58,4527.58,4527.58,5978,109,1527,
2009-01-09_11:55,4524.72,4524.72,4524.72,4524.72,6522,124,1863,
2009-01-09_11:56,4521.57,4521.57,4521.57,4521.57,8076,156,2167,
2009-01-09_11:57,4519.39,4519.39,4519.39,4519.39,5347,97,1466,
2009-01-09_11:58,4516.42,4516.42,4516.42,4516.42,7978,131,1959,
2009-01-09_11:59,4516.39,4516.39,4516.39,4516.39,6143,113,1438,
2009-01-09_12:00,4516.56,4516.56,4516.56,4516.56,6986,115,1534,
2009-01-09_12:01,4516.69,4516.69,4516.69,4516.69,8951,184,2053,
2009-01-09_12:02,4515.27,4515.27,4515.27,4515.27,5762,100,1290,
2009-01-09_12:03,4516.08,4516.08,4516.08,4516.08,8086,135,1868,
2009-01-09_12:04,4517.13,4517.13,4517.13,4517.13,5580,105,1336,
2009-01-09_12:05,4521.65,4521.65,4521.65,4521.65,8113,174,1912,
2009-01-09_12:06,4523.63,4523.63,4523.63,4523.63,7145,118,1706,
2009-01-09_12:07,4523.81,4523.81,4523.81,4523.81,5726,100,1282,
2009-01-09_12:08,4523.33,4523.33,4523.33,4523.33,6547,104,1648,
2009-01-09_12:09,4523.62,4523.62,4523.62,4523.62,4267,75,1060,
2009-01-09_12:10,4521.88,4521.88,4521.88,4521.88,4941,87,1278,
2009-01-09_12:11,4519.78,4519.78,4519.78,4519.78,6036,116,1514,
2009-01-09_12:12,4520.39,4520.39,4520.39,4520.39,5575,101,1235,
2009-01-09_12:13,4524.55,4524.55,4524.55,4524.55,10108,190,2313,
2009-01-09_12:14,4525.80,4525.80,4525.80,4525.80,5520,87,1244,
2009-01-09_12:15,4525.55,4525.55,4525.55,4525.55,5268,78,1268,
2009-01-09_12:16,4522.89,4522.89,4522.89,4522.89,5490,81,1391,
2009-01-09_12:17,4522.62,4522.62,4522.62,4522.62,4034,80,1127,
2009-01-09_12:18,4521.34,4521.34,4521.34,4521.34,6840,119,1682,
2009-01-09_12:19,4519.87,4519.87,4519.87,4519.87,5221,86,1214,
2009-01-09_12:20,4519.79,4519.79,4519.79,4519.79,6347,122,1629,
2009-01-09_12:21,4518.65,4518.65,4518.65,4518.65,5860,104,1433,
2009-01-09_12:22,4517.74,4517.74,4517.74,4517.74,5675,102,1313,
2009-01-09_12:23,4518.45,4518.45,4518.45,4518.45,7106,144,1858,
2009-01-09_12:24,4521.44,4521.44,4521.44,4521.44,6872,139,1576,
2009-01-09_12:25,4521.48,4521.48,4521.48,4521.48,5655,104,1355,
2009-01-09_12:26,4521.05,4521.05,4521.05,4521.05,5817,101,1482,
2009-01-09_12:27,4521.25,4521.25,4521.25,4521.25,4403,87,1097,
2009-01-09_12:28,4520.40,4520.40,4520.40,4520.40,6784,115,1747,
2009-01-09_12:29,4521.26,4521.26,4521.26,4521.26,4241,71,1115,
2009-01-09_12:30,4522.25,4522.25,4522.25,4522.25,5524,103,1393,
2009-01-09_12:31,4525.30,4525.30,4525.30,4525.30,7170,143,1866,
2009-01-09_12:32,4525.43,4525.43,4525.43,4525.43,5656,155,1383,
2009-01-09_12:33,4528.10,4528.10,4528.10,4528.10,8694,205,2169,
2009-01-09_12:34,4529.78,4529.78,4529.78,4529.78,5800,143,1682,
2009-01-09_12:35,4530.27,4530.27,4530.27,4530.27,7273,151,1796,
2009-01-09_12:36,4532.20,4532.20,4532.20,4532.20,10087,203,2468,
2009-01-09_12:37,4533.16,4533.16,4533.16,4533.16,8709,169,2181,
2009-01-09_12:38,4535.70,4535.70,4535.70,4535.70,11018,195,2659,
2009-01-09_12:39,4538.14,4538.14,4538.14,4538.14,8639,157,2112,
2009-01-09_12:40,4537.63,4537.63,4537.63,4537.63,9855,186,2301,
2009-01-09_12:41,4537.28,4537.28,4537.28,4537.28,10027,172,2536,
2009-01-09_12:42,4537.09,4537.09,4537.09,4537.09,7413,136,1790,
2009-01-09_12:43,4537.42,4537.42,4537.42,4537.42,10680,173,2433,
2009-01-09_12:44,4536.98,4536.98,4536.98,4536.98,6420,126,1722,
2009-01-09_12:45,4537.31,4537.31,4537.31,4537.31,9220,156,2050,
2009-01-09_12:46,4536.33,4536.33,4536.33,4536.33,10356,168,2380,
2009-01-09_12:47,4536.31,4536.31,4536.31,4536.31,6585,102,1520,
2009-01-09_12:48,4532.17,4532.17,4532.17,4532.17,10963,219,3026,
2009-01-09_12:49,4529.34,4529.34,4529.34,4529.34,8762,185,2462,
2009-01-09_12:50,4527.03,4527.03,4527.03,4527.03,9782,242,2856,
2009-01-09_12:51,4522.49,4522.49,4522.49,4522.49,13124,237,3335,
2009-01-09_12:52,4522.44,4522.44,4522.44,4522.44,7581,128,1861,
2009-01-09_12:53,4522.02,4522.02,4522.02,4522.02,11163,179,2467,
2009-01-09_12:54,4522.23,4522.23,4522.23,4522.23,5402,83,1425,
2009-01-09_12:55,4521.53,4521.53,4521.53,4521.53,6178,115,1591,
2009-01-09_12:56,4520.90,4520.90,4520.90,4520.90,7340,119,1762,
2009-01-09_12:57,4522.62,4522.62,4522.62,4522.62,6175,93,1311,
2009-01-09_12:58,4524.62,4524.62,4524.62,4524.62,8839,156,2149,
2009-01-09_12:59,4525.77,4525.77,4525.77,4525.77,5038,90,1358,
2009-01-09_13:00,4527.51,4527.51,4527.51,4527.51,7625,131,1791,
2009-01-09_13:01,4528.49,4528.49,4528.49,4528.49,11163,222,2672,
2009-01-09_13:02,4529.66,4529.66,4529.66,4529.66,8464,199,2403,
2009-01-09_13:03,4531.56,4531.56,4531.56,4531.56,11604,221,3055,
2009-01-09_13:04,4531.24,4531.24,4531.24,4531.24,7173,135,2106,
2009-01-09_13:05,4529.70,4529.70,4529.70,4529.70,9068,169,2340,
2009-01-09_13:06,4527.58,4527.58,4527.58,4527.58,9792,199,2737,
2009-01-09_13:07,4528.48,4528.48,4528.48,4528.48,7790,158,1982,
2009-01-09_13:08,4527.48,4527.48,4527.48,4527.48,10287,179,2457,
2009-01-09_13:09,4527.26,4527.26,4527.26,4527.26,8766,169,2138,
2009-01-09_13:10,4527.06,4527.06,4527.06,4527.06,9015,162,1973,
2009-01-09_13:11,4526.23,4526.23,4526.23,4526.23,11392,219,2534,
2009-01-09_13:12,4525.53,4525.53,4525.53,4525.53,7698,145,1953,
2009-01-09_13:13,4524.30,4524.30,4524.30,4524.30,9914,196,2753,
2009-01-09_13:14,4524.28,4524.28,4524.28,4524.28,7507,147,2187,
2009-01-09_13:15,4524.13,4524.13,4524.13,4524.13,9543,174,2430,
2009-01-09_13:16,4522.89,4522.89,4522.89,4522.89,12579,258,3285,
2009-01-09_13:17,4522.66,4522.66,4522.66,4522.66,10343,192,2498,
2009-01-09_13:18,4519.23,4519.23,4519.23,4519.23,15022,289,3810,
2009-01-09_13:19,4516.15,4516.15,4516.15,4516.15,13175,252,3358,
2009-01-09_13:20,4515.40,4515.40,4515.40,4515.40,14157,296,3718,
2009-01-09_13:21,4511.66,4511.66,4511.66,4511.66,16087,321,4495,
2009-01-09_13:22,4509.97,4509.97,4509.97,4509.97,12463,251,3258,
2009-01-09_13:23,4508.06,4508.06,4508.06,4508.06,18277,354,4759,
2009-01-09_13:24,4507.22,4507.22,4507.22,4507.22,17833,336,4271,
2009-01-09_13:25,4509.88,4509.88,4509.88,4509.88,14149,266,3726,
2009-01-09_13:26,4509.88,4509.88,4509.88,4509.88,0,0,0,
2009-01-09_13:27,4509.88,4509.88,4509.88,4509.88,0,0,0,
2009-01-09_13:28,4509.88,4509.88,4509.88,4509.88,0,0,0,
2009-01-09_13:29,4509.88,4509.88,4509.88,4509.88,0,0,0,
2009-01-09_13:30,4502.74,4502.74,4502.74,4502.74,131861,2868,28980,
2009-01-10_09:01,4450.52,4450.52,4450.52,4450.52,118277,1426,16736,
2009-01-10_09:02,4460.22,4460.22,4460.22,4460.22,21058,319,4198,
2009-01-10_09:03,4463.03,4463.03,4463.03,4463.03,37260,499,5543,
2009-01-10_09:04,4459.37,4459.37,4459.37,4459.37,24368,484,5993,
2009-01-10_09:05,4460.38,4460.38,4460.38,4460.38,20091,337,4325,
2009-01-10_09:06,4458.70,4458.70,4458.70,4458.70,20294,387,5398,
2009-01-10_09:07,4454.91,4454.91,4454.91,4454.91,14656,247,3556,
2009-01-10_09:08,4449.96,4449.96,4449.96,4449.96,17619,338,4595,
2009-01-10_09:09,4441.09,4441.09,4441.09,4441.09,19695,362,4892,
2009-01-10_09:10,4446.37,4446.37,4446.37,4446.37,14002,276,3523,
2009-01-10_09:11,4453.02,4453.02,4453.02,4453.02,22943,435,5330,
2009-01-10_09:12,4460.63,4460.63,4460.63,4460.63,14566,329,3998,
2009-01-10_09:13,4465.55,4465.55,4465.55,4465.55,17263,349,4669,
2009-01-10_09:14,4470.86,4470.86,4470.86,4470.86,17931,316,4254,
2009-01-10_09:15,4471.87,4471.87,4471.87,4471.87,12746,239,3195,
2009-01-10_09:16,4469.96,4469.96,4469.96,4469.96,18571,353,4594,
2009-01-10_09:17,4470.85,4470.85,4470.85,4470.85,11008,202,2838,
2009-01-10_09:18,4470.91,4470.91,4470.91,4470.91,12093,233,3392,
2009-01-10_09:19,4473.66,4473.66,4473.66,4473.66,10612,252,3319,
2009-01-10_09:20,4478.91,4478.91,4478.91,4478.91,12058,268,3198,
2009-01-10_09:21,4485.45,4485.45,4485.45,4485.45,38234,992,7469,
2009-01-10_09:22,4491.42,4491.42,4491.42,4491.42,27550,705,5645,
2009-01-10_09:23,4500.02,4500.02,4500.02,4500.02,25929,545,6478,
2009-01-10_09:24,4494.56,4494.56,4494.56,4494.56,21085,497,6009,
2009-01-10_09:25,4497.09,4497.09,4497.09,4497.09,14838,299,3980,
2009-01-10_09:26,4498.08,4498.08,4498.08,4498.08,17449,338,4707,
2009-01-10_09:27,4487.31,4487.31,4487.31,4487.31,14262,313,3667,
2009-01-10_09:28,4487.89,4487.89,4487.89,4487.89,12930,256,3580,
2009-01-10_09:29,4487.90,4487.90,4487.90,4487.90,9626,191,2864,
2009-01-10_09:30,4486.82,4486.82,4486.82,4486.82,8351,151,2199,
2009-01-10_09:31,4486.85,4486.85,4486.85,4486.85,12629,270,3447,
2009-01-10_09:32,4487.08,4487.08,4487.08,4487.08,9225,177,2299,
2009-01-10_09:33,4490.28,4490.28,4490.28,4490.28,10124,207,2732,
2009-01-10_09:34,4493.00,4493.00,4493.00,4493.00,11908,263,3229,
2009-01-10_09:35,4495.20,4495.20,4495.20,4495.20,13353,269,3189,
2009-01-10_09:36,4497.55,4497.55,4497.55,4497.55,13332,279,3726,
2009-01-10_09:37,4496.16,4496.16,4496.16,4496.16,9717,177,2417,
2009-01-10_09:38,4493.12,4493.12,4493.12,4493.12,11948,220,2991,
2009-01-10_09:39,4490.98,4490.98,4490.98,4490.98,7670,140,2199,
2009-01-10_09:40,4487.96,4487.96,4487.96,4487.96,8441,153,2248,
2009-01-10_09:41,4485.06,4485.06,4485.06,4485.06,11970,222,2943,
2009-01-10_09:42,4481.10,4481.10,4481.10,4481.10,9741,184,2456,
2009-01-10_09:43,4479.27,4479.27,4479.27,4479.27,10265,183,2903,
2009-01-10_09:44,4477.50,4477.50,4477.50,4477.50,7973,155,2162,
2009-01-10_09:45,4479.71,4479.71,4479.71,4479.71,7335,119,1789,
2009-01-10_09:46,4481.96,4481.96,4481.96,4481.96,9508,161,2388,
2009-01-10_09:47,4482.87,4482.87,4482.87,4482.87,6303,110,1532,
2009-01-10_09:48,4486.77,4486.77,4486.77,4486.77,8990,152,2366,
2009-01-10_09:49,4490.14,4490.14,4490.14,4490.14,8292,156,2225,
2009-01-10_09:50,4492.15,4492.15,4492.15,4492.15,7778,135,2126,
2009-01-10_09:51,4494.32,4494.32,4494.32,4494.32,11913,223,3160,
2009-01-10_09:52,4496.05,4496.05,4496.05,4496.05,9168,173,2105,
2009-01-10_09:53,4492.07,4492.07,4492.07,4492.07,13313,259,3434,
2009-01-10_09:54,4489.14,4489.14,4489.14,4489.14,8458,155,2445,
2009-01-10_09:55,4488.90,4488.90,4488.90,4488.90,6912,109,1655,
2009-01-10_09:56,4488.73,4488.73,4488.73,4488.73,6226,111,1721,
2009-01-10_09:57,4489.61,4489.61,4489.61,4489.61,5180,85,1250,
2009-01-10_09:58,4491.71,4491.71,4491.71,4491.71,8956,138,1968,
2009-01-10_09:59,4491.58,4491.58,4491.58,4491.58,7319,141,1918,
2009-01-10_10:00,4491.47,4491.47,4491.47,4491.47,7065,124,1887,
2009-01-10_10:01,4490.91,4490.91,4490.91,4490.91,9191,173,2526,
2009-01-10_10:02,4490.72,4490.72,4490.72,4490.72,6557,124,1823,
2009-01-10_10:03,4493.12,4493.12,4493.12,4493.12,8160,139,2284,
2009-01-10_10:04,4491.72,4491.72,4491.72,4491.72,6903,137,1983,
2009-01-10_10:05,4489.27,4489.27,4489.27,4489.27,6350,115,1901,
2009-01-10_10:06,4487.79,4487.79,4487.79,4487.79,8303,154,2107,
2009-01-10_10:07,4487.94,4487.94,4487.94,4487.94,5708,104,1375,
2009-01-10_10:08,4486.70,4486.70,4486.70,4486.70,6063,100,1677,
2009-01-10_10:09,4486.84,4486.84,4486.84,4486.84,4402,71,1130,
2009-01-10_10:10,4485.10,4485.10,4485.10,4485.10,5060,81,1331,
2009-01-10_10:11,4487.78,4487.78,4487.78,4487.78,6792,129,1687,
2009-01-10_10:12,4487.36,4487.36,4487.36,4487.36,4958,93,1284,
2009-01-10_10:13,4487.25,4487.25,4487.25,4487.25,6464,104,1596,
2009-01-10_10:14,4481.80,4481.80,4481.80,4481.80,6635,109,1791,
2009-01-10_10:15,4482.60,4482.60,4482.60,4482.60,6516,113,1602,
2009-01-10_10:16,4480.05,4480.05,4480.05,4480.05,9195,170,2340,
2009-01-10_10:17,4480.63,4480.63,4480.63,4480.63,5519,96,1501,
2009-01-10_10:18,4477.82,4477.82,4477.82,4477.82,9145,176,2329,
2009-01-10_10:19,4477.40,4477.40,4477.40,4477.40,6562,115,1654,
2009-01-10_10:20,4476.04,4476.04,4476.04,4476.04,6073,98,1474,
2009-01-10_10:21,4476.32,4476.32,4476.32,4476.32,7383,116,1859,
2009-01-10_10:22,4474.24,4474.24,4474.24,4474.24,6597,107,1785,
2009-01-10_10:23,4476.28,4476.28,4476.28,4476.28,7335,121,1741,
2009-01-10_10:24,4475.59,4475.59,4475.59,4475.59,4938,82,1290,
2009-01-10_10:25,4477.14,4477.14,4477.14,4477.14,4711,81,1168,
2009-01-10_10:26,4476.55,4476.55,4476.55,4476.55,5567,104,1557,
2009-01-10_10:27,4477.53,4477.53,4477.53,4477.53,4143,61,937,
2009-01-10_10:28,4476.72,4476.72,4476.72,4476.72,6619,111,1638,
2009-01-10_10:29,4476.15,4476.15,4476.15,4476.15,5338,82,1309,
2009-01-10_10:30,4474.46,4474.46,4474.46,4474.46,6436,114,1651,
2009-01-10_10:31,4471.81,4471.81,4471.81,4471.81,8233,146,2159,
2009-01-10_10:32,4470.21,4470.21,4470.21,4470.21,6359,121,1734,
2009-01-10_10:33,4467.63,4467.63,4467.63,4467.63,10920,198,2787,
2009-01-10_10:34,4466.46,4466.46,4466.46,4466.46,6361,151,1875,
2009-01-10_10:35,4466.23,4466.23,4466.23,4466.23,6460,112,1640,
2009-01-10_10:36,4467.06,4467.06,4467.06,4467.06,8448,147,1966,
2009-01-10_10:37,4467.37,4467.37,4467.37,4467.37,5594,110,1477,
2009-01-10_10:38,4468.85,4468.85,4468.85,4468.85,7328,111,1777,
2009-01-10_10:39,4470.45,4470.45,4470.45,4470.45,5373,72,1199,
2009-01-10_10:40,4471.58,4471.58,4471.58,4471.58,5074,77,1277,
2009-01-10_10:41,4473.03,4473.03,4473.03,4473.03,5792,102,1531,
2009-01-10_10:42,4470.75,4470.75,4470.75,4470.75,4761,78,1390,
2009-01-10_10:43,4471.59,4471.59,4471.59,4471.59,5937,88,1487,
2009-01-10_10:44,4472.29,4472.29,4472.29,4472.29,4338,58,1006,
2009-01-10_10:45,4472.11,4472.11,4472.11,4472.11,4128,54,973,
2009-01-10_10:46,4472.90,4472.90,4472.90,4472.90,5516,77,1341,
2009-01-10_10:47,4473.14,4473.14,4473.14,4473.14,3975,58,931,
2009-01-10_10:48,4474.15,4474.15,4474.15,4474.15,5950,88,1428,
2009-01-10_10:49,4475.13,4475.13,4475.13,4475.13,4522,67,1054,
2009-01-10_10:50,4476.34,4476.34,4476.34,4476.34,4586,66,1153,
2009-01-10_10:51,4476.75,4476.75,4476.75,4476.75,5033,70,1240,
2009-01-10_10:52,4477.38,4477.38,4477.38,4477.38,4049,59,1017,
2009-01-10_10:53,4477.52,4477.52,4477.52,4477.52,7209,98,1648,
2009-01-10_10:54,4478.44,4478.44,4478.44,4478.44,4276,57,1052,
2009-01-10_10:55,4479.35,4479.35,4479.35,4479.35,4422,60,1055,
2009-01-10_10:56,4479.10,4479.10,4479.10,4479.10,5190,77,1267,
2009-01-10_10:57,4479.17,4479.17,4479.17,4479.17,3969,58,941,
2009-01-10_10:58,4479.46,4479.46,4479.46,4479.46,6247,99,1517,
2009-01-10_10:59,4479.30,4479.30,4479.30,4479.30,3582,53,960,
2009-01-10_11:00,4479.61,4479.61,4479.61,4479.61,4992,76,1255,
2009-01-10_11:01,4479.65,4479.65,4479.65,4479.65,5551,79,1358,
2009-01-10_11:02,4479.76,4479.76,4479.76,4479.76,4047,65,1075,
2009-01-10_11:03,4480.99,4480.99,4480.99,4480.99,5389,71,1354,
2009-01-10_11:04,4481.21,4481.21,4481.21,4481.21,4474,73,1125,
2009-01-10_11:05,4481.74,4481.74,4481.74,4481.74,5711,77,1325,
2009-01-10_11:06,4482.32,4482.32,4482.32,4482.32,5392,76,1308,
2009-01-10_11:07,4481.86,4481.86,4481.86,4481.86,4978,87,1120,
2009-01-10_11:08,4482.21,4482.21,4482.21,4482.21,6807,106,1760,
2009-01-10_11:09,4480.68,4480.68,4480.68,4480.68,6180,109,1648,
2009-01-10_11:10,4482.67,4482.67,4482.67,4482.67,6519,108,1739,
2009-01-10_11:11,4484.10,4484.10,4484.10,4484.10,7359,116,1938,
2009-01-10_11:12,4484.29,4484.29,4484.29,4484.29,5809,105,1470,
2009-01-10_11:13,4485.76,4485.76,4485.76,4485.76,8261,144,2115,
2009-01-10_11:14,4487.79,4487.79,4487.79,4487.79,7114,141,1677,
2009-01-10_11:15,4487.03,4487.03,4487.03,4487.03,7726,143,1986,
2009-01-10_11:16,4489.45,4489.45,4489.45,4489.45,8220,133,1923,
2009-01-10_11:17,4489.14,4489.14,4489.14,4489.14,5952,95,1341,
2009-01-10_11:18,4489.06,4489.06,4489.06,4489.06,8114,129,1961,
2009-01-10_11:19,4489.25,4489.25,4489.25,4489.25,5665,77,1329,
2009-01-10_11:20,4488.32,4488.32,4488.32,4488.32,6248,102,1433,
2009-01-10_11:21,4488.75,4488.75,4488.75,4488.75,6065,90,1503,
2009-01-10_11:22,4488.48,4488.48,4488.48,4488.48,3838,65,1056,
2009-01-10_11:23,4487.38,4487.38,4487.38,4487.38,7354,120,1679,
2009-01-10_11:24,4485.92,4485.92,4485.92,4485.92,4084,74,1229,
2009-01-10_11:25,4484.58,4484.58,4484.58,4484.58,6492,106,1594,
2009-01-10_11:26,4483.58,4483.58,4483.58,4483.58,6896,114,1733,
2009-01-10_11:27,4484.55,4484.55,4484.55,4484.55,4403,74,1181,
2009-01-10_11:28,4482.29,4482.29,4482.29,4482.29,7703,123,1829,
2009-01-10_11:29,4482.18,4482.18,4482.18,4482.18,4677,70,1172,
2009-01-10_11:30,4483.12,4483.12,4483.12,4483.12,6402,87,1326,
2009-01-10_11:31,4482.10,4482.10,4482.10,4482.10,6203,78,1263,
2009-01-10_11:32,4481.99,4481.99,4481.99,4481.99,4271,58,868,
2009-01-10_11:33,4483.04,4483.04,4483.04,4483.04,5239,66,1256,
2009-01-10_11:34,4483.41,4483.41,4483.41,4483.41,4657,55,920,
2009-01-10_11:35,4484.22,4484.22,4484.22,4484.22,5834,80,1236,
2009-01-10_11:36,4486.02,4486.02,4486.02,4486.02,5748,73,1287,
2009-01-10_11:37,4484.99,4484.99,4484.99,4484.99,3661,45,880,
2009-01-10_11:38,4485.94,4485.94,4485.94,4485.94,6288,80,1396,
2009-01-10_11:39,4485.71,4485.71,4485.71,4485.71,3809,47,859,
2009-01-10_11:40,4485.57,4485.57,4485.57,4485.57,4103,65,1029,
2009-01-10_11:41,4486.19,4486.19,4486.19,4486.19,5144,63,1168,
2009-01-10_11:42,4486.44,4486.44,4486.44,4486.44,3796,69,897,
2009-01-10_11:43,4486.13,4486.13,4486.13,4486.13,6247,97,1408,
2009-01-10_11:44,4486.28,4486.28,4486.28,4486.28,5010,79,1078,
2009-01-10_11:45,4487.23,4487.23,4487.23,4487.23,6368,92,1290,
2009-01-10_11:46,4487.57,4487.57,4487.57,4487.57,6506,93,1444,
2009-01-10_11:47,4488.09,4488.09,4488.09,4488.09,4248,58,979,
2009-01-10_11:48,4488.98,4488.98,4488.98,4488.98,7830,100,1560,
2009-01-10_11:49,4489.24,4489.24,4489.24,4489.24,6233,85,1102,
2009-01-10_11:50,4489.66,4489.66,4489.66,4489.66,8038,95,1308,
2009-01-10_11:51,4490.75,4490.75,4490.75,4490.75,7419,84,1424,
2009-01-10_11:52,4490.63,4490.63,4490.63,4490.63,5441,71,1132,
2009-01-10_11:53,4491.09,4491.09,4491.09,4491.09,7160,87,1533,
2009-01-10_11:54,4492.70,4492.70,4492.70,4492.70,4501,59,1115,
2009-01-10_11:55,4492.29,4492.29,4492.29,4492.29,5629,82,1298,
2009-01-10_11:56,4492.11,4492.11,4492.11,4492.11,5939,92,1564,
2009-01-10_11:57,4492.07,4492.07,4492.07,4492.07,5083,89,1294,
2009-01-10_11:58,4490.57,4490.57,4490.57,4490.57,8598,129,1869,
2009-01-10_11:59,4489.95,4489.95,4489.95,4489.95,4794,68,1134,
2009-01-10_12:00,4487.15,4487.15,4487.15,4487.15,4976,88,1437,
2009-01-10_12:01,4485.69,4485.69,4485.69,4485.69,7888,149,1875,
2009-01-10_12:02,4484.40,4484.40,4484.40,4484.40,5762,96,1362,
2009-01-10_12:03,4482.25,4482.25,4482.25,4482.25,10132,189,2498,
2009-01-10_12:04,4479.57,4479.57,4479.57,4479.57,9491,212,2190,
2009-01-10_12:05,4476.06,4476.06,4476.06,4476.06,12190,246,3030,
2009-01-10_12:06,4473.36,4473.36,4473.36,4473.36,12851,246,3330,
2009-01-10_12:07,4472.09,4472.09,4472.09,4472.09,7361,127,1823,
2009-01-10_12:08,4468.72,4468.72,4468.72,4468.72,12011,211,2693,
2009-01-10_12:09,4467.41,4467.41,4467.41,4467.41,10529,205,2358,
2009-01-10_12:10,4466.50,4466.50,4466.50,4466.50,10790,218,2602,
2009-01-10_12:11,4463.40,4463.40,4463.40,4463.40,15047,291,3432,
2009-01-10_12:12,4461.53,4461.53,4461.53,4461.53,10468,191,2429,
2009-01-10_12:13,4461.84,4461.84,4461.84,4461.84,13462,243,3210,
2009-01-10_12:14,4460.01,4460.01,4460.01,4460.01,10472,183,2389,
2009-01-10_12:15,4460.69,4460.69,4460.69,4460.69,8097,148,1907,
2009-01-10_12:16,4460.97,4460.97,4460.97,4460.97,8801,166,2299,
2009-01-10_12:17,4461.07,4461.07,4461.07,4461.07,7125,152,1833,
2009-01-10_12:18,4459.52,4459.52,4459.52,4459.52,9081,163,2240,
2009-01-10_12:19,4458.39,4458.39,4458.39,4458.39,5967,104,1394,
2009-01-10_12:20,4458.08,4458.08,4458.08,4458.08,6768,111,1489,
2009-01-10_12:21,4457.26,4457.26,4457.26,4457.26,7074,139,1812,
2009-01-10_12:22,4456.01,4456.01,4456.01,4456.01,4784,86,1239,
2009-01-10_12:23,4454.38,4454.38,4454.38,4454.38,10110,202,2387,
2009-01-10_12:24,4449.83,4449.83,4449.83,4449.83,9850,222,2476,
2009-01-10_12:25,4447.40,4447.40,4447.40,4447.40,11661,235,3093,
2009-01-10_12:26,4446.05,4446.05,4446.05,4446.05,13481,238,3210,
2009-01-10_12:27,4447.93,4447.93,4447.93,4447.93,7796,149,2152,
2009-01-10_12:28,4449.32,4449.32,4449.32,4449.32,11483,188,2705,
2009-01-10_12:29,4450.51,4450.51,4450.51,4450.51,7258,120,1789,
2009-01-10_12:30,4452.88,4452.88,4452.88,4452.88,7537,122,1877,
2009-01-10_12:31,4453.87,4453.87,4453.87,4453.87,6971,116,1731,
2009-01-10_12:32,4454.53,4454.53,4454.53,4454.53,4595,73,1160,
2009-01-10_12:33,4454.54,4454.54,4454.54,4454.54,10409,191,2018,
2009-01-10_12:34,4452.73,4452.73,4452.73,4452.73,6247,133,1621,
2009-01-10_12:35,4451.44,4451.44,4451.44,4451.44,6718,127,1758,
2009-01-10_12:36,4452.15,4452.15,4452.15,4452.15,6956,116,1780,
2009-01-10_12:37,4451.70,4451.70,4451.70,4451.70,5662,95,1306,
2009-01-10_12:38,4451.52,4451.52,4451.52,4451.52,7356,111,1655,
2009-01-10_12:39,4449.87,4449.87,4449.87,4449.87,5152,76,1257,
2009-01-10_12:40,4449.36,4449.36,4449.36,4449.36,6096,89,1477,
2009-01-10_12:41,4445.90,4445.90,4445.90,4445.90,9867,207,2548,
2009-01-10_12:42,4443.87,4443.87,4443.87,4443.87,8521,171,2036,
2009-01-10_12:43,4442.02,4442.02,4442.02,4442.02,12744,229,3087,
2009-01-10_12:44,4441.17,4441.17,4441.17,4441.17,8986,174,2361,
2009-01-10_12:45,4442.10,4442.10,4442.10,4442.10,8785,160,2224,
2009-01-10_12:46,4446.41,4446.41,4446.41,4446.41,8836,166,2291,
2009-01-10_12:47,4446.45,4446.45,4446.45,4446.45,5499,94,1437,
2009-01-10_12:48,4447.64,4447.64,4447.64,4447.64,7597,122,1958,
2009-01-10_12:49,4449.05,4449.05,4449.05,4449.05,5082,77,1239,
2009-01-10_12:50,4449.79,4449.79,4449.79,4449.79,6578,105,1511,
2009-01-10_12:51,4451.68,4451.68,4451.68,4451.68,6308,101,1461,
2009-01-10_12:52,4452.59,4452.59,4452.59,4452.59,5730,87,1263,
2009-01-10_12:53,4454.63,4454.63,4454.63,4454.63,7978,141,1710,
2009-01-10_12:54,4454.30,4454.30,4454.30,4454.30,5388,96,1378,
2009-01-10_12:55,4455.45,4455.45,4455.45,4455.45,6597,103,1527,
2009-01-10_12:56,4455.98,4455.98,4455.98,4455.98,5697,92,1390,
2009-01-10_12:57,4456.77,4456.77,4456.77,4456.77,3921,64,1059,
2009-01-10_12:58,4457.31,4457.31,4457.31,4457.31,6104,85,1490,
2009-01-10_12:59,4458.81,4458.81,4458.81,4458.81,4634,73,1104,
2009-01-10_13:00,4457.90,4457.90,4457.90,4457.90,4965,70,1364,
2009-01-10_13:01,4457.28,4457.28,4457.28,4457.28,6708,103,1649,
2009-01-10_13:02,4456.36,4456.36,4456.36,4456.36,4609,78,1246,
2009-01-10_13:03,4456.30,4456.30,4456.30,4456.30,6180,96,1588,
2009-01-10_13:04,4455.63,4455.63,4455.63,4455.63,5388,85,1400,
2009-01-10_13:05,4455.58,4455.58,4455.58,4455.58,5987,87,1468,
2009-01-10_13:06,4457.53,4457.53,4457.53,4457.53,6805,120,1861,
2009-01-10_13:07,4456.05,4456.05,4456.05,4456.05,5019,79,1329,
2009-01-10_13:08,4456.74,4456.74,4456.74,4456.74,7605,127,1966,
2009-01-10_13:09,4455.95,4455.95,4455.95,4455.95,6019,108,1523,
2009-01-10_13:10,4456.27,4456.27,4456.27,4456.27,6050,98,1639,
2009-01-10_13:11,4455.34,4455.34,4455.34,4455.34,9050,133,2177,
2009-01-10_13:12,4454.85,4454.85,4454.85,4454.85,6975,103,1639,
2009-01-10_13:13,4454.44,4454.44,4454.44,4454.44,10979,164,2691,
2009-01-10_13:14,4457.72,4457.72,4457.72,4457.72,8668,151,2099,
2009-01-10_13:15,4458.66,4458.66,4458.66,4458.66,9304,164,2376,
2009-01-10_13:16,4461.76,4461.76,4461.76,4461.76,10325,176,2572,
2009-01-10_13:17,4463.36,4463.36,4463.36,4463.36,7386,136,1985,
2009-01-10_13:18,4464.03,4464.03,4464.03,4464.03,11618,191,3095,
2009-01-10_13:19,4465.87,4465.87,4465.87,4465.87,8432,144,2337,
2009-01-10_13:20,4466.83,4466.83,4466.83,4466.83,10651,173,2574,
2009-01-10_13:21,4466.45,4466.45,4466.45,4466.45,11556,208,3231,
2009-01-10_13:22,4465.69,4465.69,4465.69,4465.69,8591,163,2440,
2009-01-10_13:23,4467.03,4467.03,4467.03,4467.03,14296,271,4062,
2009-01-10_13:24,4469.53,4469.53,4469.53,4469.53,12542,217,3571,
2009-01-10_13:25,4468.83,4468.83,4468.83,4468.83,13246,257,3733,
2009-01-10_13:26,4468.83,4468.83,4468.83,4468.83,0,0,0,
2009-01-10_13:27,4468.83,4468.83,4468.83,4468.83,0,0,0,
2009-01-10_13:28,4468.83,4468.83,4468.83,4468.83,0,0,0,
2009-01-10_13:29,4468.83,4468.83,4468.83,4468.83,0,0,0,
2009-01-10_13:30,4467.53,4467.53,4467.53,4467.53,99694,2136,25738,
2009-01-12_09:01,4487.68,4487.68,4487.68,4487.68,57304,1253,14495,
2009-01-12_09:02,4495.02,4495.02,4495.02,4495.02,16768,353,4731,
2009-01-12_09:03,4497.37,4497.37,4497.37,4497.37,25443,524,6516,
2009-01-12_09:04,4498.16,4498.16,4498.16,4498.16,21082,440,5636,
2009-01-12_09:05,4493.89,4493.89,4493.89,4493.89,19942,443,5212,
2009-01-12_09:06,4487.83,4487.83,4487.83,4487.83,22935,471,6138,
2009-01-12_09:07,4485.39,4485.39,4485.39,4485.39,15894,344,3989,
2009-01-12_09:08,4483.99,4483.99,4483.99,4483.99,19956,472,5135,
2009-01-12_09:09,4486.04,4486.04,4486.04,4486.04,16249,356,4100,
2009-01-12_09:10,4487.46,4487.46,4487.46,4487.46,16291,378,4127,
2009-01-12_09:11,4484.10,4484.10,4484.10,4484.10,21929,461,5624,
2009-01-12_09:12,4483.96,4483.96,4483.96,4483.96,16132,298,3599,
2009-01-12_09:13,4481.77,4481.77,4481.77,4481.77,17216,365,4831,
2009-01-12_09:14,4480.41,4480.41,4480.41,4480.41,14913,345,3987,
2009-01-12_09:15,4481.31,4481.31,4481.31,4481.31,11716,234,3497,
2009-01-12_09:16,4483.48,4483.48,4483.48,4483.48,18991,391,4591,
2009-01-12_09:17,4488.52,4488.52,4488.52,4488.52,13335,289,3406,
2009-01-12_09:18,4496.72,4496.72,4496.72,4496.72,23269,500,5275,
2009-01-12_09:19,4504.20,4504.20,4504.20,4504.20,18088,409,4549,
2009-01-12_09:20,4508.18,4508.18,4508.18,4508.18,15387,333,4243,
2009-01-12_09:21,4513.86,4513.86,4513.86,4513.86,22440,484,5675,
2009-01-12_09:22,4516.63,4516.63,4516.63,4516.63,16067,301,4127,
2009-01-12_09:23,4518.35,4518.35,4518.35,4518.35,20305,397,5115,
2009-01-12_09:24,4519.12,4519.12,4519.12,4519.12,17540,333,4616,
2009-01-12_09:25,4516.85,4516.85,4516.85,4516.85,15140,289,3890,
2009-01-12_09:26,4514.37,4514.37,4514.37,4514.37,18743,343,4641,
2009-01-12_09:27,4512.40,4512.40,4512.40,4512.40,11319,209,2938,
2009-01-12_09:28,4510.31,4510.31,4510.31,4510.31,12959,239,3478,
2009-01-12_09:29,4509.45,4509.45,4509.45,4509.45,11663,240,2882,
2009-01-12_09:30,4509.29,4509.29,4509.29,4509.29,8978,179,2486,
2009-01-12_09:31,4509.02,4509.02,4509.02,4509.02,12952,249,3328,
2009-01-12_09:32,4511.44,4511.44,4511.44,4511.44,7834,170,2249,
2009-01-12_09:33,4510.78,4510.78,4510.78,4510.78,13056,254,3336,
2009-01-12_09:34,4512.08,4512.08,4512.08,4512.08,9239,181,2472,
2009-01-12_09:35,4512.41,4512.41,4512.41,4512.41,9509,166,2274,
2009-01-12_09:36,4512.22,4512.22,4512.22,4512.22,12421,248,3059,
2009-01-12_09:37,4511.41,4511.41,4511.41,4511.41,7510,136,1875,
2009-01-12_09:38,4513.03,4513.03,4513.03,4513.03,12963,225,2703,
2009-01-12_09:39,4513.93,4513.93,4513.93,4513.93,11542,206,2662,
2009-01-12_09:40,4514.18,4514.18,4514.18,4514.18,10476,182,2486,
2009-01-12_09:41,4515.84,4515.84,4515.84,4515.84,16848,272,3808,
2009-01-12_09:42,4518.69,4518.69,4518.69,4518.69,12027,200,2742,
2009-01-12_09:43,4520.40,4520.40,4520.40,4520.40,15680,272,3875,
2009-01-12_09:44,4522.18,4522.18,4522.18,4522.18,13212,246,3437,
2009-01-12_09:45,4523.01,4523.01,4523.01,4523.01,10740,192,2859,
2009-01-12_09:46,4515.54,4515.54,4515.54,4515.54,18060,359,4664,
2009-01-12_09:47,4514.01,4514.01,4514.01,4514.01,12084,229,3029,
2009-01-12_09:48,4505.71,4505.71,4505.71,4505.71,20130,367,4570,
2009-01-12_09:49,4502.75,4502.75,4502.75,4502.75,13074,256,3379,
2009-01-12_09:50,4503.76,4503.76,4503.76,4503.76,11729,208,2760,
2009-01-12_09:51,4503.39,4503.39,4503.39,4503.39,15090,277,3380,
2009-01-12_09:52,4503.89,4503.89,4503.89,4503.89,7544,135,1874,
2009-01-12_09:53,4503.23,4503.23,4503.23,4503.23,9618,193,2508,
2009-01-12_09:54,4503.92,4503.92,4503.92,4503.92,7189,154,2027,
2009-01-12_09:55,4504.79,4504.79,4504.79,4504.79,8258,152,2106,
2009-01-12_09:56,4504.87,4504.87,4504.87,4504.87,10910,213,2707,
2009-01-12_09:57,4504.69,4504.69,4504.69,4504.69,7133,118,1734,
2009-01-12_09:58,4504.39,4504.39,4504.39,4504.39,10581,178,2518,
2009-01-12_09:59,4505.05,4505.05,4505.05,4505.05,7124,129,1834,
2009-01-12_10:00,4501.77,4501.77,4501.77,4501.77,10042,204,2416,
2009-01-12_10:01,4495.44,4495.44,4495.44,4495.44,17579,375,4195,
2009-01-12_10:02,4492.35,4492.35,4492.35,4492.35,10871,198,2893,
2009-01-12_10:03,4491.11,4491.11,4491.11,4491.11,15116,303,3811,
2009-01-12_10:04,4489.70,4489.70,4489.70,4489.70,11015,205,2831,
2009-01-12_10:05,4487.23,4487.23,4487.23,4487.23,10160,193,2779,
2009-01-12_10:06,4487.01,4487.01,4487.01,4487.01,14929,294,3689,
2009-01-12_10:07,4485.88,4485.88,4485.88,4485.88,10429,212,2512,
2009-01-12_10:08,4486.73,4486.73,4486.73,4486.73,10958,199,2801,
2009-01-12_10:09,4488.19,4488.19,4488.19,4488.19,9458,178,2163,
2009-01-12_10:10,4489.22,4489.22,4489.22,4489.22,7289,116,1806,
2009-01-12_10:11,4492.92,4492.92,4492.92,4492.92,8176,132,2194,
2009-01-12_10:12,4493.34,4493.34,4493.34,4493.34,6862,114,1516,
2009-01-12_10:13,4492.84,4492.84,4492.84,4492.84,7960,135,1978,
2009-01-12_10:14,4491.55,4491.55,4491.55,4491.55,7530,114,1658,
2009-01-12_10:15,4490.20,4490.20,4490.20,4490.20,7452,129,1777,
2009-01-12_10:16,4489.90,4489.90,4489.90,4489.90,8578,142,2210,
2009-01-12_10:17,4491.20,4491.20,4491.20,4491.20,8090,153,1831,
2009-01-12_10:18,4492.65,4492.65,4492.65,4492.65,9025,155,1957,
2009-01-12_10:19,4493.94,4493.94,4493.94,4493.94,6895,138,1543,
2009-01-12_10:20,4494.96,4494.96,4494.96,4494.96,6101,108,1494,
2009-01-12_10:21,4495.61,4495.61,4495.61,4495.61,8990,165,2131,
2009-01-12_10:22,4495.93,4495.93,4495.93,4495.93,5618,97,1351,
2009-01-12_10:23,4495.02,4495.02,4495.02,4495.02,7662,129,1786,
2009-01-12_10:24,4494.85,4494.85,4494.85,4494.85,6214,109,1459,
2009-01-12_10:25,4494.94,4494.94,4494.94,4494.94,5749,88,1331,
2009-01-12_10:26,4494.90,4494.90,4494.90,4494.90,7183,116,1649,
2009-01-12_10:27,4495.55,4495.55,4495.55,4495.55,4917,78,1258,
2009-01-12_10:28,4496.57,4496.57,4496.57,4496.57,7612,124,1750,
2009-01-12_10:29,4496.17,4496.17,4496.17,4496.17,5318,92,1348,
2009-01-12_10:30,4497.30,4497.30,4497.30,4497.30,6055,89,1323,
2009-01-12_10:31,4498.28,4498.28,4498.28,4498.28,6591,120,1709,
2009-01-12_10:32,4499.03,4499.03,4499.03,4499.03,4637,82,1201,
2009-01-12_10:33,4500.13,4500.13,4500.13,4500.13,7001,121,1891,
2009-01-12_10:34,4499.68,4499.68,4499.68,4499.68,5819,98,1515,
2009-01-12_10:35,4500.24,4500.24,4500.24,4500.24,5471,88,1416,
2009-01-12_10:36,4495.11,4495.11,4495.11,4495.11,10097,171,2424,
2009-01-12_10:37,4494.28,4494.28,4494.28,4494.28,8252,146,1755,
2009-01-12_10:38,4493.27,4493.27,4493.27,4493.27,10105,157,2353,
2009-01-12_10:39,4493.44,4493.44,4493.44,4493.44,8532,124,1889,
2009-01-12_10:40,4493.11,4493.11,4493.11,4493.11,6656,101,1649,
2009-01-12_10:41,4493.24,4493.24,4493.24,4493.24,8062,132,1904,
2009-01-12_10:42,4487.45,4487.45,4487.45,4487.45,8809,180,2145,
2009-01-12_10:43,4481.48,4481.48,4481.48,4481.48,22573,462,5374,
2009-01-12_10:44,4475.57,4475.57,4475.57,4475.57,15170,277,3842,
2009-01-12_10:45,4470.29,4470.29,4470.29,4470.29,17922,327,4423,
2009-01-12_10:46,4461.90,4461.90,4461.90,4461.90,27282,537,6643,
2009-01-12_10:47,4458.24,4458.24,4458.24,4458.24,16703,306,3913,
2009-01-12_10:48,4456.96,4456.96,4456.96,4456.96,21192,412,5382,
2009-01-12_10:49,4447.42,4447.42,4447.42,4447.42,24302,516,6064,
2009-01-12_10:50,4441.11,4441.11,4441.11,4441.11,22811,420,5264,
2009-01-12_10:51,4435.93,4435.93,4435.93,4435.93,30505,614,7310,
2009-01-12_10:52,4433.68,4433.68,4433.68,4433.68,20430,391,4890,
2009-01-12_10:53,4436.99,4436.99,4436.99,4436.99,25086,470,5527,
2009-01-12_10:54,4441.10,4441.10,4441.10,4441.10,20244,401,4389,
2009-01-12_10:55,4447.33,4447.33,4447.33,4447.33,14286,267,3170,
2009-01-12_10:56,4451.71,4451.71,4451.71,4451.71,17116,287,4051,
2009-01-12_10:57,4449.12,4449.12,4449.12,4449.12,12049,206,2831,
2009-01-12_10:58,4445.57,4445.57,4445.57,4445.57,13711,235,3297,
2009-01-12_10:59,4443.13,4443.13,4443.13,4443.13,9578,163,2412,
2009-01-12_11:00,4445.00,4445.00,4445.00,4445.00,7096,125,1843,
2009-01-12_11:01,4446.11,4446.11,4446.11,4446.11,8035,128,2000,
2009-01-12_11:02,4447.79,4447.79,4447.79,4447.79,5664,97,1412,
2009-01-12_11:03,4446.34,4446.34,4446.34,4446.34,8850,135,2215,
2009-01-12_11:04,4445.01,4445.01,4445.01,4445.01,6112,115,1716,
2009-01-12_11:05,4443.33,4443.33,4443.33,4443.33,7970,134,1883,
2009-01-12_11:06,4444.58,4444.58,4444.58,4444.58,9221,161,2307,
2009-01-12_11:07,4446.44,4446.44,4446.44,4446.44,6677,109,1750,
2009-01-12_11:08,4449.40,4449.40,4449.40,4449.40,8777,145,2243,
2009-01-12_11:09,4450.59,4450.59,4450.59,4450.59,6832,118,1726,
2009-01-12_11:10,4453.15,4453.15,4453.15,4453.15,6655,116,1783,
2009-01-12_11:11,4456.27,4456.27,4456.27,4456.27,8780,166,2130,
2009-01-12_11:12,4456.91,4456.91,4456.91,4456.91,6291,127,1473,
2009-01-12_11:13,4457.51,4457.51,4457.51,4457.51,8830,147,2009,
2009-01-12_11:14,4458.65,4458.65,4458.65,4458.65,6819,121,1540,
2009-01-12_11:15,4457.66,4457.66,4457.66,4457.66,6871,107,1546,
2009-01-12_11:16,4453.56,4453.56,4453.56,4453.56,8288,152,2088,
2009-01-12_11:17,4451.05,4451.05,4451.05,4451.05,8728,157,2143,
2009-01-12_11:18,4450.15,4450.15,4450.15,4450.15,8725,138,2238,
2009-01-12_11:19,4449.97,4449.97,4449.97,4449.97,7197,109,1541,
2009-01-12_11:20,4449.95,4449.95,4449.95,4449.95,7107,111,1530,
2009-01-12_11:21,4451.40,4451.40,4451.40,4451.40,10631,150,2141,
2009-01-12_11:22,4452.89,4452.89,4452.89,4452.89,7261,111,1424,
2009-01-12_11:23,4452.95,4452.95,4452.95,4452.95,9233,148,1926,
2009-01-12_11:24,4454.69,4454.69,4454.69,4454.69,7001,124,1405,
2009-01-12_11:25,4453.88,4453.88,4453.88,4453.88,6442,107,1476,
2009-01-12_11:26,4455.96,4455.96,4455.96,4455.96,8315,168,1999,
2009-01-12_11:27,4456.75,4456.75,4456.75,4456.75,5713,105,1408,
2009-01-12_11:28,4459.31,4459.31,4459.31,4459.31,7955,144,1857,
2009-01-12_11:29,4458.53,4458.53,4458.53,4458.53,5927,102,1462,
2009-01-12_11:30,4458.15,4458.15,4458.15,4458.15,6219,104,1578,
2009-01-12_11:31,4456.60,4456.60,4456.60,4456.60,8701,151,2008,
2009-01-12_11:32,4455.37,4455.37,4455.37,4455.37,5275,88,1335,
2009-01-12_11:33,4456.00,4456.00,4456.00,4456.00,7847,115,1868,
2009-01-12_11:34,4454.58,4454.58,4454.58,4454.58,5523,92,1397,
2009-01-12_11:35,4454.08,4454.08,4454.08,4454.08,5529,89,1480,
2009-01-12_11:36,4452.35,4452.35,4452.35,4452.35,8938,173,2265,
2009-01-12_11:37,4450.25,4450.25,4450.25,4450.25,7489,138,1758,
2009-01-12_11:38,4447.11,4447.11,4447.11,4447.11,10071,176,2437,
2009-01-12_11:39,4446.49,4446.49,4446.49,4446.49,7242,108,1839,
2009-01-12_11:40,4446.10,4446.10,4446.10,4446.10,6679,121,1673,
2009-01-12_11:41,4444.56,4444.56,4444.56,4444.56,9288,145,2218,
2009-01-12_11:42,4445.17,4445.17,4445.17,4445.17,6271,100,1645,
2009-01-12_11:43,4447.44,4447.44,4447.44,4447.44,11218,155,2198,
2009-01-12_11:44,4448.24,4448.24,4448.24,4448.24,6612,115,1584,
2009-01-12_11:45,4449.19,4449.19,4449.19,4449.19,7402,143,1824,
2009-01-12_11:46,4450.85,4450.85,4450.85,4450.85,8210,146,2082,
2009-01-12_11:47,4455.80,4455.80,4455.80,4455.80,8009,137,1674,
2009-01-12_11:48,4460.01,4460.01,4460.01,4460.01,11041,199,2403,
2009-01-12_11:49,4460.60,4460.60,4460.60,4460.60,6593,121,1699,
2009-01-12_11:50,4461.13,4461.13,4461.13,4461.13,6951,133,1684,
2009-01-12_11:51,4462.22,4462.22,4462.22,4462.22,8667,220,2189,
2009-01-12_11:52,4460.87,4460.87,4460.87,4460.87,5465,114,1478,
2009-01-12_11:53,4461.47,4461.47,4461.47,4461.47,9215,158,2041,
2009-01-12_11:54,4460.14,4460.14,4460.14,4460.14,6317,115,1516,
2009-01-12_11:55,4457.44,4457.44,4457.44,4457.44,5668,99,1506,
2009-01-12_11:56,4457.32,4457.32,4457.32,4457.32,7228,125,1811,
2009-01-12_11:57,4455.85,4455.85,4455.85,4455.85,5443,110,1425,
2009-01-12_11:58,4456.57,4456.57,4456.57,4456.57,7460,133,1841,
2009-01-12_11:59,4457.00,4457.00,4457.00,4457.00,5412,88,1298,
2009-01-12_12:00,4456.32,4456.32,4456.32,4456.32,5567,79,1369,
2009-01-12_12:01,4453.11,4453.11,4453.11,4453.11,8796,175,2206,
2009-01-12_12:02,4446.99,4446.99,4446.99,4446.99,12039,241,2712,
2009-01-12_12:03,4442.90,4442.90,4442.90,4442.90,14992,256,3550,
2009-01-12_12:04,4441.26,4441.26,4441.26,4441.26,9997,179,2498,
2009-01-12_12:05,4441.09,4441.09,4441.09,4441.09,10115,195,2621,
2009-01-12_12:06,4437.64,4437.64,4437.64,4437.64,17394,279,3590,
2009-01-12_12:07,4435.58,4435.58,4435.58,4435.58,16673,256,3146,
2009-01-12_12:08,4431.47,4431.47,4431.47,4431.47,22894,368,4625,
2009-01-12_12:09,4431.04,4431.04,4431.04,4431.04,17159,256,3671,
2009-01-12_12:10,4431.52,4431.52,4431.52,4431.52,13136,217,3029,
2009-01-12_12:11,4435.87,4435.87,4435.87,4435.87,13348,230,3050,
2009-01-12_12:12,4436.62,4436.62,4436.62,4436.62,8140,155,1831,
2009-01-12_12:13,4440.09,4440.09,4440.09,4440.09,7866,117,2039,
2009-01-12_12:14,4441.19,4441.19,4441.19,4441.19,5542,92,1342,
2009-01-12_12:15,4441.46,4441.46,4441.46,4441.46,5373,90,1324,
2009-01-12_12:16,4442.29,4442.29,4442.29,4442.29,7479,120,1614,
2009-01-12_12:17,4441.88,4441.88,4441.88,4441.88,4797,87,1216,
2009-01-12_12:18,4441.45,4441.45,4441.45,4441.45,8022,115,1811,
2009-01-12_12:19,4440.83,4440.83,4440.83,4440.83,4825,73,1311,
2009-01-12_12:20,4440.49,4440.49,4440.49,4440.49,5251,83,1495,
2009-01-12_12:21,4440.82,4440.82,4440.82,4440.82,6496,114,1776,
2009-01-12_12:22,4441.40,4441.40,4441.40,4441.40,4163,60,1109,
2009-01-12_12:23,4443.03,4443.03,4443.03,4443.03,7237,115,1820,
2009-01-12_12:24,4445.30,4445.30,4445.30,4445.30,7346,135,1665,
2009-01-12_12:25,4446.55,4446.55,4446.55,4446.55,5930,93,1466,
2009-01-12_12:26,4447.41,4447.41,4447.41,4447.41,6912,123,1648,
2009-01-12_12:27,4448.53,4448.53,4448.53,4448.53,4981,70,1195,
2009-01-12_12:28,4448.68,4448.68,4448.68,4448.68,6955,110,1743,
2009-01-12_12:29,4447.95,4447.95,4447.95,4447.95,5597,86,1380,
2009-01-12_12:30,4447.97,4447.97,4447.97,4447.97,5627,85,1423,
2009-01-12_12:31,4446.32,4446.32,4446.32,4446.32,7086,128,1715,
2009-01-12_12:32,4446.63,4446.63,4446.63,4446.63,4462,72,1271,
2009-01-12_12:33,4444.86,4444.86,4444.86,4444.86,9135,136,2192,
2009-01-12_12:34,4444.44,4444.44,4444.44,4444.44,8230,117,1882,
2009-01-12_12:35,4444.05,4444.05,4444.05,4444.05,8366,107,1561,
2009-01-12_12:36,4442.60,4442.60,4442.60,4442.60,8468,128,1996,
2009-01-12_12:37,4441.35,4441.35,4441.35,4441.35,6918,107,1664,
2009-01-12_12:38,4440.40,4440.40,4440.40,4440.40,9806,158,2478,
2009-01-12_12:39,4438.43,4438.43,4438.43,4438.43,8497,157,2094,
2009-01-12_12:40,4436.69,4436.69,4436.69,4436.69,7993,147,2076,
2009-01-12_12:41,4435.29,4435.29,4435.29,4435.29,9980,193,2706,
2009-01-12_12:42,4433.56,4433.56,4433.56,4433.56,8164,158,2278,
2009-01-12_12:43,4432.69,4432.69,4432.69,4432.69,12496,218,3057,
2009-01-12_12:44,4431.45,4431.45,4431.45,4431.45,8724,151,1962,
2009-01-12_12:45,4432.71,4432.71,4432.71,4432.71,9597,158,2314,
2009-01-12_12:46,4434.57,4434.57,4434.57,4434.57,9306,160,2396,
2009-01-12_12:47,4436.16,4436.16,4436.16,4436.16,6239,109,1628,
2009-01-12_12:48,4439.79,4439.79,4439.79,4439.79,8410,154,2265,
2009-01-12_12:49,4440.02,4440.02,4440.02,4440.02,5180,87,1474,
2009-01-12_12:50,4441.14,4441.14,4441.14,4441.14,6370,100,1563,
2009-01-12_12:51,4443.61,4443.61,4443.61,4443.61,8511,131,1884,
2009-01-12_12:52,4443.80,4443.80,4443.80,4443.80,6164,101,1376,
2009-01-12_12:53,4444.61,4444.61,4444.61,4444.61,9585,158,2161,
2009-01-12_12:54,4445.34,4445.34,4445.34,4445.34,5062,90,1392,
2009-01-12_12:55,4445.89,4445.89,4445.89,4445.89,8177,114,1851,
2009-01-12_12:56,4445.24,4445.24,4445.24,4445.24,8711,153,2153,
2009-01-12_12:57,4443.81,4443.81,4443.81,4443.81,6185,91,1437,
2009-01-12_12:58,4443.52,4443.52,4443.52,4443.52,8515,136,2075,
2009-01-12_12:59,4444.03,4444.03,4444.03,4444.03,5260,79,1379,
2009-01-12_13:00,4445.62,4445.62,4445.62,4445.62,6546,127,1885,
2009-01-12_13:01,4451.37,4451.37,4451.37,4451.37,12169,275,2774,
2009-01-12_13:02,4462.54,4462.54,4462.54,4462.54,16676,406,3749,
2009-01-12_13:03,4468.09,4468.09,4468.09,4468.09,20305,457,4410,
2009-01-12_13:04,4470.70,4470.70,4470.70,4470.70,13416,284,3500,
2009-01-12_13:05,4473.20,4473.20,4473.20,4473.20,13508,289,3359,
2009-01-12_13:06,4476.33,4476.33,4476.33,4476.33,18750,360,4171,
2009-01-12_13:07,4474.65,4474.65,4474.65,4474.65,20558,310,2934,
2009-01-12_13:08,4474.86,4474.86,4474.86,4474.86,15048,277,3483,
2009-01-12_13:09,4472.63,4472.63,4472.63,4472.63,13191,214,2843,
2009-01-12_13:10,4468.73,4468.73,4468.73,4468.73,10220,184,2532,
2009-01-12_13:11,4463.95,4463.95,4463.95,4463.95,12584,236,3217,
2009-01-12_13:12,4461.08,4461.08,4461.08,4461.08,7725,138,2007,
2009-01-12_13:13,4462.26,4462.26,4462.26,4462.26,15487,266,3562,
2009-01-12_13:14,4460.13,4460.13,4460.13,4460.13,9978,175,2418,
2009-01-12_13:15,4458.63,4458.63,4458.63,4458.63,9549,175,2127,
2009-01-12_13:16,4461.86,4461.86,4461.86,4461.86,13746,241,2966,
2009-01-12_13:17,4463.23,4463.23,4463.23,4463.23,8548,158,2060,
2009-01-12_13:18,4460.65,4460.65,4460.65,4460.65,12435,219,3079,
2009-01-12_13:19,4461.00,4461.00,4461.00,4461.00,9291,163,2440,
2009-01-12_13:20,4461.95,4461.95,4461.95,4461.95,9873,171,2403,
2009-01-12_13:21,4461.68,4461.68,4461.68,4461.68,14337,256,3435,
2009-01-12_13:22,4463.00,4463.00,4463.00,4463.00,10492,168,2479,
2009-01-12_13:23,4463.01,4463.01,4463.01,4463.01,17707,314,4014,
2009-01-12_13:24,4461.51,4461.51,4461.51,4461.51,14100,284,3536,
2009-01-12_13:25,4461.54,4461.54,4461.54,4461.54,14594,273,3906,
2009-01-12_13:26,4461.54,4461.54,4461.54,4461.54,0,0,0,
2009-01-12_13:27,4461.54,4461.54,4461.54,4461.54,0,0,0,
2009-01-12_13:28,4461.54,4461.54,4461.54,4461.54,0,0,0,
2009-01-12_13:29,4461.54,4461.54,4461.54,4461.54,0,0,0,
2009-01-12_13:30,4453.90,4453.90,4453.90,4453.90,122669,2642,28708,
2009-01-13_09:01,4442.38,4442.38,4442.38,4442.38,106153,1401,15679,
2009-01-13_09:02,4431.09,4431.09,4431.09,4431.09,18693,391,4631,
2009-01-13_09:03,4433.74,4433.74,4433.74,4433.74,21162,473,5664,
2009-01-13_09:04,4438.65,4438.65,4438.65,4438.65,18054,341,4444,
2009-01-13_09:05,4445.26,4445.26,4445.26,4445.26,16380,339,4132,
2009-01-13_09:06,4448.64,4448.64,4448.64,4448.64,21874,469,5607,
2009-01-13_09:07,4442.25,4442.25,4442.25,4442.25,16986,354,4368,
2009-01-13_09:08,4437.37,4437.37,4437.37,4437.37,19565,382,5269,
2009-01-13_09:09,4431.01,4431.01,4431.01,4431.01,19071,356,4223,
2009-01-13_09:10,4426.79,4426.79,4426.79,4426.79,13847,263,3516,
2009-01-13_09:11,4423.14,4423.14,4423.14,4423.14,20442,382,4937,
2009-01-13_09:12,4423.86,4423.86,4423.86,4423.86,12734,251,3327,
2009-01-13_09:13,4428.29,4428.29,4428.29,4428.29,21538,410,4698,
2009-01-13_09:14,4439.65,4439.65,4439.65,4439.65,20800,394,4403,
2009-01-13_09:15,4446.48,4446.48,4446.48,4446.48,17840,383,4217,
2009-01-13_09:16,4451.07,4451.07,4451.07,4451.07,23427,472,5898,
2009-01-13_09:17,4450.63,4450.63,4450.63,4450.63,12863,240,3514,
2009-01-13_09:18,4450.02,4450.02,4450.02,4450.02,15601,270,4183,
2009-01-13_09:19,4447.67,4447.67,4447.67,4447.67,13018,229,3119,
2009-01-13_09:20,4445.39,4445.39,4445.39,4445.39,10728,201,2522,
2009-01-13_09:21,4445.14,4445.14,4445.14,4445.14,14922,260,3204,
2009-01-13_09:22,4445.46,4445.46,4445.46,4445.46,9580,160,1969,
2009-01-13_09:23,4449.01,4449.01,4449.01,4449.01,12799,200,2894,
2009-01-13_09:24,4453.28,4453.28,4453.28,4453.28,10076,183,2607,
2009-01-13_09:25,4456.89,4456.89,4456.89,4456.89,11764,239,3010,
2009-01-13_09:26,4465.63,4465.63,4465.63,4465.63,19595,399,4791,
2009-01-13_09:27,4469.80,4469.80,4469.80,4469.80,15405,330,3941,
2009-01-13_09:28,4469.09,4469.09,4469.09,4469.09,19058,355,4747,
2009-01-13_09:29,4467.69,4467.69,4467.69,4467.69,15615,269,3594,
2009-01-13_09:30,4466.33,4466.33,4466.33,4466.33,10135,184,2762,
2009-01-13_09:31,4463.35,4463.35,4463.35,4463.35,11403,186,3045,
2009-01-13_09:32,4462.94,4462.94,4462.94,4462.94,7999,143,2002,
2009-01-13_09:33,4463.53,4463.53,4463.53,4463.53,10254,201,2745,
2009-01-13_09:34,4462.29,4462.29,4462.29,4462.29,7767,139,2080,
2009-01-13_09:35,4460.79,4460.79,4460.79,4460.79,8372,165,2240,
2009-01-13_09:36,4458.50,4458.50,4458.50,4458.50,10918,202,2900,
2009-01-13_09:37,4456.85,4456.85,4456.85,4456.85,7490,137,1988,
2009-01-13_09:38,4456.31,4456.31,4456.31,4456.31,11082,201,2895,
2009-01-13_09:39,4457.00,4457.00,4457.00,4457.00,7843,152,2012,
2009-01-13_09:40,4455.63,4455.63,4455.63,4455.63,7849,130,1844,
2009-01-13_09:41,4455.90,4455.90,4455.90,4455.90,10290,169,2612,
2009-01-13_09:42,4455.24,4455.24,4455.24,4455.24,6556,97,1579,
2009-01-13_09:43,4454.87,4454.87,4454.87,4454.87,9419,149,2383,
2009-01-13_09:44,4455.65,4455.65,4455.65,4455.65,7259,120,1914,
2009-01-13_09:45,4456.12,4456.12,4456.12,4456.12,5525,94,1537,
2009-01-13_09:46,4460.91,4460.91,4460.91,4460.91,11556,190,2567,
2009-01-13_09:47,4468.78,4468.78,4468.78,4468.78,13941,288,3135,
2009-01-13_09:48,4478.35,4478.35,4478.35,4478.35,16830,352,4319,
2009-01-13_09:49,4479.28,4479.28,4479.28,4479.28,14907,292,3563,
2009-01-13_09:50,4477.28,4477.28,4477.28,4477.28,10727,208,2854,
2009-01-13_09:51,4473.67,4473.67,4473.67,4473.67,14286,294,3630,
2009-01-13_09:52,4472.64,4472.64,4472.64,4472.64,7850,137,1957,
2009-01-13_09:53,4467.98,4467.98,4467.98,4467.98,9824,175,2510,
2009-01-13_09:54,4465.90,4465.90,4465.90,4465.90,10315,186,2330,
2009-01-13_09:55,4463.97,4463.97,4463.97,4463.97,8987,146,1979,
2009-01-13_09:56,4462.00,4462.00,4462.00,4462.00,10717,202,2432,
2009-01-13_09:57,4463.19,4463.19,4463.19,4463.19,6290,113,1557,
2009-01-13_09:58,4465.61,4465.61,4465.61,4465.61,9152,150,2144,
2009-01-13_09:59,4463.98,4463.98,4463.98,4463.98,5750,105,1575,
2009-01-13_10:00,4464.37,4464.37,4464.37,4464.37,6583,108,1596,
2009-01-13_10:01,4464.72,4464.72,4464.72,4464.72,7497,114,1922,
2009-01-13_10:02,4460.03,4460.03,4460.03,4460.03,6400,113,1733,
2009-01-13_10:03,4456.40,4456.40,4456.40,4456.40,12366,252,3142,
2009-01-13_10:04,4454.00,4454.00,4454.00,4454.00,10713,225,2796,
2009-01-13_10:05,4451.87,4451.87,4451.87,4451.87,8732,171,2458,
2009-01-13_10:06,4449.93,4449.93,4449.93,4449.93,12313,237,3189,
2009-01-13_10:07,4450.76,4450.76,4450.76,4450.76,9890,151,2264,
2009-01-13_10:08,4448.93,4448.93,4448.93,4448.93,13941,203,3106,
2009-01-13_10:09,4446.89,4446.89,4446.89,4446.89,10220,163,2543,
2009-01-13_10:10,4445.09,4445.09,4445.09,4445.09,8046,123,2142,
2009-01-13_10:11,4447.14,4447.14,4447.14,4447.14,8647,147,2240,
2009-01-13_10:12,4448.87,4448.87,4448.87,4448.87,6231,102,1526,
2009-01-13_10:13,4448.46,4448.46,4448.46,4448.46,8264,124,2106,
2009-01-13_10:14,4451.40,4451.40,4451.40,4451.40,6579,104,1625,
2009-01-13_10:15,4451.63,4451.63,4451.63,4451.63,6478,107,1527,
2009-01-13_10:16,4456.15,4456.15,4456.15,4456.15,9366,162,2279,
2009-01-13_10:17,4460.53,4460.53,4460.53,4460.53,6950,112,1695,
2009-01-13_10:18,4460.48,4460.48,4460.48,4460.48,10715,185,2318,
2009-01-13_10:19,4460.55,4460.55,4460.55,4460.55,6134,101,1746,
2009-01-13_10:20,4461.99,4461.99,4461.99,4461.99,8168,114,1782,
2009-01-13_10:21,4462.18,4462.18,4462.18,4462.18,10042,140,2139,
2009-01-13_10:22,4462.48,4462.48,4462.48,4462.48,5705,104,1319,
2009-01-13_10:23,4460.94,4460.94,4460.94,4460.94,8562,126,1845,
2009-01-13_10:24,4461.67,4461.67,4461.67,4461.67,5371,75,1313,
2009-01-13_10:25,4462.10,4462.10,4462.10,4462.10,5353,81,1232,
2009-01-13_10:26,4462.44,4462.44,4462.44,4462.44,7731,104,1611,
2009-01-13_10:27,4462.29,4462.29,4462.29,4462.29,4527,68,1078,
2009-01-13_10:28,4462.07,4462.07,4462.07,4462.07,6890,113,1766,
2009-01-13_10:29,4463.61,4463.61,4463.61,4463.61,6067,115,1412,
2009-01-13_10:30,4464.77,4464.77,4464.77,4464.77,6893,146,1534,
2009-01-13_10:31,4465.79,4465.79,4465.79,4465.79,7869,143,1889,
2009-01-13_10:32,4466.13,4466.13,4466.13,4466.13,5884,110,1552,
2009-01-13_10:33,4469.31,4469.31,4469.31,4469.31,10872,214,2317,
2009-01-13_10:34,4468.93,4468.93,4468.93,4468.93,8201,161,1944,
2009-01-13_10:35,4469.68,4469.68,4469.68,4469.68,7926,176,1886,
2009-01-13_10:36,4469.31,4469.31,4469.31,4469.31,9434,196,2205,
2009-01-13_10:37,4469.71,4469.71,4469.71,4469.71,5165,108,1389,
2009-01-13_10:38,4469.74,4469.74,4469.74,4469.74,7287,131,1811,
2009-01-13_10:39,4470.55,4470.55,4470.55,4470.55,5255,98,1357,
2009-01-13_10:40,4470.77,4470.77,4470.77,4470.77,6116,106,1477,
2009-01-13_10:41,4469.66,4469.66,4469.66,4469.66,7836,137,1714,
2009-01-13_10:42,4468.55,4468.55,4468.55,4468.55,4610,79,1208,
2009-01-13_10:43,4467.46,4467.46,4467.46,4467.46,8469,133,1944,
2009-01-13_10:44,4465.64,4465.64,4465.64,4465.64,6126,112,1399,
2009-01-13_10:45,4466.10,4466.10,4466.10,4466.10,6875,122,1691,
2009-01-13_10:46,4462.26,4462.26,4462.26,4462.26,8847,149,2137,
2009-01-13_10:47,4461.15,4461.15,4461.15,4461.15,5660,94,1500,
2009-01-13_10:48,4459.53,4459.53,4459.53,4459.53,9922,166,2164,
2009-01-13_10:49,4459.52,4459.52,4459.52,4459.52,6954,120,1552,
2009-01-13_10:50,4460.57,4460.57,4460.57,4460.57,6377,119,1539,
2009-01-13_10:51,4462.33,4462.33,4462.33,4462.33,8042,139,1769,
2009-01-13_10:52,4463.00,4463.00,4463.00,4463.00,5548,94,1226,
2009-01-13_10:53,4463.61,4463.61,4463.61,4463.61,7739,113,1598,
2009-01-13_10:54,4465.91,4465.91,4465.91,4465.91,5842,117,1346,
2009-01-13_10:55,4466.12,4466.12,4466.12,4466.12,5391,96,1279,
2009-01-13_10:56,4465.00,4465.00,4465.00,4465.00,7249,122,1820,
2009-01-13_10:57,4464.29,4464.29,4464.29,4464.29,5536,104,1364,
2009-01-13_10:58,4464.35,4464.35,4464.35,4464.35,7077,112,1673,
2009-01-13_10:59,4464.19,4464.19,4464.19,4464.19,5436,95,1143,
2009-01-13_11:00,4464.75,4464.75,4464.75,4464.75,5476,95,1344,
2009-01-13_11:01,4464.39,4464.39,4464.39,4464.39,6162,126,1532,
2009-01-13_11:02,4464.23,4464.23,4464.23,4464.23,4632,97,1198,
2009-01-13_11:03,4463.48,4463.48,4463.48,4463.48,9381,144,1877,
2009-01-13_11:04,4463.85,4463.85,4463.85,4463.85,7732,118,1571,
2009-01-13_11:05,4463.23,4463.23,4463.23,4463.23,5768,100,1400,
2009-01-13_11:06,4462.76,4462.76,4462.76,4462.76,7374,118,1616,
2009-01-13_11:07,4462.90,4462.90,4462.90,4462.90,5926,95,1265,
2009-01-13_11:08,4463.68,4463.68,4463.68,4463.68,7701,124,1821,
2009-01-13_11:09,4465.16,4465.16,4465.16,4465.16,4916,76,1238,
2009-01-13_11:10,4466.25,4466.25,4466.25,4466.25,7041,94,1444,
2009-01-13_11:11,4465.31,4465.31,4465.31,4465.31,6172,96,1474,
2009-01-13_11:12,4465.90,4465.90,4465.90,4465.90,4503,63,1054,
2009-01-13_11:13,4465.39,4465.39,4465.39,4465.39,6066,92,1480,
2009-01-13_11:14,4466.75,4466.75,4466.75,4466.75,5353,94,1238,
2009-01-13_11:15,4466.93,4466.93,4466.93,4466.93,5340,89,1312,
2009-01-13_11:16,4463.21,4463.21,4463.21,4463.21,9138,174,2289,
2009-01-13_11:17,4460.62,4460.62,4460.62,4460.62,7990,164,1866,
2009-01-13_11:18,4459.45,4459.45,4459.45,4459.45,10133,170,2383,
2009-01-13_11:19,4459.42,4459.42,4459.42,4459.42,7241,108,1715,
2009-01-13_11:20,4459.61,4459.61,4459.61,4459.61,6176,104,1548,
2009-01-13_11:21,4458.98,4458.98,4458.98,4458.98,6537,124,1698,
2009-01-13_11:22,4459.38,4459.38,4459.38,4459.38,5299,87,1271,
2009-01-13_11:23,4459.41,4459.41,4459.41,4459.41,8469,128,1873,
2009-01-13_11:24,4459.01,4459.01,4459.01,4459.01,5701,107,1296,
2009-01-13_11:25,4459.06,4459.06,4459.06,4459.06,5411,110,1377,
2009-01-13_11:26,4458.38,4458.38,4458.38,4458.38,7265,123,1578,
2009-01-13_11:27,4458.39,4458.39,4458.39,4458.39,4819,67,1093,
2009-01-13_11:28,4459.69,4459.69,4459.69,4459.69,7233,109,1668,
2009-01-13_11:29,4459.69,4459.69,4459.69,4459.69,5273,85,1246,
2009-01-13_11:30,4461.47,4461.47,4461.47,4461.47,5240,93,1282,
2009-01-13_11:31,4460.57,4460.57,4460.57,4460.57,5787,99,1359,
2009-01-13_11:32,4461.82,4461.82,4461.82,4461.82,4536,70,1006,
2009-01-13_11:33,4463.58,4463.58,4463.58,4463.58,5250,91,1393,
2009-01-13_11:34,4465.74,4465.74,4465.74,4465.74,5995,117,1443,
2009-01-13_11:35,4466.42,4466.42,4466.42,4466.42,6559,113,1542,
2009-01-13_11:36,4474.16,4474.16,4474.16,4474.16,12192,242,2858,
2009-01-13_11:37,4479.74,4479.74,4479.74,4479.74,14005,291,3067,
2009-01-13_11:38,4483.71,4483.71,4483.71,4483.71,17537,372,4145,
2009-01-13_11:39,4483.97,4483.97,4483.97,4483.97,11803,220,2627,
2009-01-13_11:40,4483.04,4483.04,4483.04,4483.04,8192,149,2240,
2009-01-13_11:41,4480.70,4480.70,4480.70,4480.70,8994,161,2272,
2009-01-13_11:42,4479.08,4479.08,4479.08,4479.08,6093,97,1511,
2009-01-13_11:43,4478.80,4478.80,4478.80,4478.80,8004,126,1922,
2009-01-13_11:44,4478.57,4478.57,4478.57,4478.57,6169,92,1303,
2009-01-13_11:45,4478.54,4478.54,4478.54,4478.54,4311,73,1193,
2009-01-13_11:46,4482.40,4482.40,4482.40,4482.40,8220,154,1958,
2009-01-13_11:47,4484.19,4484.19,4484.19,4484.19,7150,152,1587,
2009-01-13_11:48,4486.31,4486.31,4486.31,4486.31,12058,228,2601,
2009-01-13_11:49,4489.37,4489.37,4489.37,4489.37,9579,192,2193,
2009-01-13_11:50,4489.89,4489.89,4489.89,4489.89,8630,174,2196,
2009-01-13_11:51,4488.23,4488.23,4488.23,4488.23,8730,190,2324,
2009-01-13_11:52,4485.74,4485.74,4485.74,4485.74,6382,121,1684,
2009-01-13_11:53,4485.14,4485.14,4485.14,4485.14,8838,153,2213,
2009-01-13_11:54,4486.69,4486.69,4486.69,4486.69,5835,106,1514,
2009-01-13_11:55,4486.30,4486.30,4486.30,4486.30,5032,88,1309,
2009-01-13_11:56,4484.50,4484.50,4484.50,4484.50,5298,86,1390,
2009-01-13_11:57,4484.78,4484.78,4484.78,4484.78,4163,79,1125,
2009-01-13_11:58,4485.82,4485.82,4485.82,4485.82,6561,116,1726,
2009-01-13_11:59,4486.49,4486.49,4486.49,4486.49,5725,116,1376,
2009-01-13_12:00,4486.55,4486.55,4486.55,4486.55,5925,107,1516,
2009-01-13_12:01,4487.14,4487.14,4487.14,4487.14,8499,147,1768,
2009-01-13_12:02,4488.47,4488.47,4488.47,4488.47,6145,108,1409,
2009-01-13_12:03,4487.83,4487.83,4487.83,4487.83,8173,150,1897,
2009-01-13_12:04,4483.83,4483.83,4483.83,4483.83,4943,82,1215,
2009-01-13_12:05,4482.26,4482.26,4482.26,4482.26,5706,115,1555,
2009-01-13_12:06,4479.91,4479.91,4479.91,4479.91,8554,156,2031,
2009-01-13_12:07,4480.00,4480.00,4480.00,4480.00,4779,86,1271,
2009-01-13_12:08,4479.01,4479.01,4479.01,4479.01,7521,134,1791,
2009-01-13_12:09,4479.12,4479.12,4479.12,4479.12,4033,70,1087,
2009-01-13_12:10,4477.96,4477.96,4477.96,4477.96,5862,109,1436,
2009-01-13_12:11,4477.90,4477.90,4477.90,4477.90,5759,100,1446,
2009-01-13_12:12,4479.72,4479.72,4479.72,4479.72,5021,88,1107,
2009-01-13_12:13,4479.26,4479.26,4479.26,4479.26,7743,122,1594,
2009-01-13_12:14,4480.04,4480.04,4480.04,4480.04,5205,78,1190,
2009-01-13_12:15,4481.16,4481.16,4481.16,4481.16,5233,87,1208,
2009-01-13_12:16,4482.87,4482.87,4482.87,4482.87,7556,146,1727,
2009-01-13_12:17,4485.66,4485.66,4485.66,4485.66,7040,148,1576,
2009-01-13_12:18,4487.93,4487.93,4487.93,4487.93,9583,184,1992,
2009-01-13_12:19,4489.00,4489.00,4489.00,4489.00,10768,182,1758,
2009-01-13_12:20,4494.97,4494.97,4494.97,4494.97,11734,219,2514,
2009-01-13_12:21,4495.57,4495.57,4495.57,4495.57,12315,235,2733,
2009-01-13_12:22,4494.89,4494.89,4494.89,4494.89,7180,126,1638,
2009-01-13_12:23,4493.76,4493.76,4493.76,4493.76,8152,168,2231,
2009-01-13_12:24,4492.18,4492.18,4492.18,4492.18,4941,88,1410,
2009-01-13_12:25,4490.08,4490.08,4490.08,4490.08,6745,130,1614,
2009-01-13_12:26,4488.62,4488.62,4488.62,4488.62,6674,118,1742,
2009-01-13_12:27,4488.09,4488.09,4488.09,4488.09,5377,106,1421,
2009-01-13_12:28,4487.24,4487.24,4487.24,4487.24,8363,143,1802,
2009-01-13_12:29,4487.44,4487.44,4487.44,4487.44,5463,87,1311,
2009-01-13_12:30,4486.11,4486.11,4486.11,4486.11,5605,99,1454,
2009-01-13_12:31,4486.22,4486.22,4486.22,4486.22,6722,116,1569,
2009-01-13_12:32,4486.22,4486.22,4486.22,4486.22,4964,89,1211,
2009-01-13_12:33,4484.40,4484.40,4484.40,4484.40,8102,137,2014,
2009-01-13_12:34,4483.93,4483.93,4483.93,4483.93,5577,93,1301,
2009-01-13_12:35,4481.76,4481.76,4481.76,4481.76,7988,155,1831,
2009-01-13_12:36,4481.63,4481.63,4481.63,4481.63,7112,131,1787,
2009-01-13_12:37,4480.19,4480.19,4480.19,4480.19,5126,107,1334,
2009-01-13_12:38,4480.48,4480.48,4480.48,4480.48,7882,150,1897,
2009-01-13_12:39,4480.04,4480.04,4480.04,4480.04,4908,84,1228,
2009-01-13_12:40,4478.23,4478.23,4478.23,4478.23,6610,101,1435,
2009-01-13_12:41,4477.89,4477.89,4477.89,4477.89,7102,141,1665,
2009-01-13_12:42,4477.53,4477.53,4477.53,4477.53,5839,95,1269,
2009-01-13_12:43,4476.91,4476.91,4476.91,4476.91,8611,141,2037,
2009-01-13_12:44,4476.82,4476.82,4476.82,4476.82,6272,109,1488,
2009-01-13_12:45,4475.57,4475.57,4475.57,4475.57,6217,113,1545,
2009-01-13_12:46,4476.22,4476.22,4476.22,4476.22,8213,175,1941,
2009-01-13_12:47,4476.56,4476.56,4476.56,4476.56,6080,103,1360,
2009-01-13_12:48,4479.46,4479.46,4479.46,4479.46,10893,183,2190,
2009-01-13_12:49,4479.40,4479.40,4479.40,4479.40,6086,111,1495,
2009-01-13_12:50,4480.41,4480.41,4480.41,4480.41,6505,98,1528,
2009-01-13_12:51,4480.30,4480.30,4480.30,4480.30,8055,144,1726,
2009-01-13_12:52,4481.26,4481.26,4481.26,4481.26,6618,126,1424,
2009-01-13_12:53,4481.18,4481.18,4481.18,4481.18,7675,122,1877,
2009-01-13_12:54,4481.35,4481.35,4481.35,4481.35,6728,114,1516,
2009-01-13_12:55,4481.99,4481.99,4481.99,4481.99,7700,144,2055,
2009-01-13_12:56,4481.93,4481.93,4481.93,4481.93,10326,239,2766,
2009-01-13_12:57,4483.00,4483.00,4483.00,4483.00,7249,150,2032,
2009-01-13_12:58,4483.73,4483.73,4483.73,4483.73,8943,192,2577,
2009-01-13_12:59,4485.52,4485.52,4485.52,4485.52,6553,120,1804,
2009-01-13_13:00,4484.96,4484.96,4484.96,4484.96,7083,124,1837,
2009-01-13_13:01,4485.65,4485.65,4485.65,4485.65,8676,166,2187,
2009-01-13_13:02,4486.19,4486.19,4486.19,4486.19,6256,123,1696,
2009-01-13_13:03,4488.97,4488.97,4488.97,4488.97,9866,196,2622,
2009-01-13_13:04,4497.03,4497.03,4497.03,4497.03,14115,316,3605,
2009-01-13_13:05,4498.36,4498.36,4498.36,4498.36,11957,257,3080,
2009-01-13_13:06,4500.67,4500.67,4500.67,4500.67,15206,319,4135,
2009-01-13_13:07,4504.13,4504.13,4504.13,4504.13,11563,293,3007,
2009-01-13_13:08,4504.02,4504.02,4504.02,4504.02,14688,276,3802,
2009-01-13_13:09,4503.26,4503.26,4503.26,4503.26,10970,242,3017,
2009-01-13_13:10,4501.48,4501.48,4501.48,4501.48,9675,206,2574,
2009-01-13_13:11,4498.13,4498.13,4498.13,4498.13,12560,249,3406,
2009-01-13_13:12,4498.90,4498.90,4498.90,4498.90,9820,180,2368,
2009-01-13_13:13,4499.06,4499.06,4499.06,4499.06,12068,218,3021,
2009-01-13_13:14,4500.29,4500.29,4500.29,4500.29,10526,194,2505,
2009-01-13_13:15,4502.96,4502.96,4502.96,4502.96,10788,221,2613,
2009-01-13_13:16,4512.29,4512.29,4512.29,4512.29,22877,552,5452,
2009-01-13_13:17,4517.63,4517.63,4517.63,4517.63,18206,425,4514,
2009-01-13_13:18,4522.05,4522.05,4522.05,4522.05,31241,615,6916,
2009-01-13_13:19,4525.85,4525.85,4525.85,4525.85,24647,467,5797,
2009-01-13_13:20,4525.50,4525.50,4525.50,4525.50,18262,349,4367,
2009-01-13_13:21,4519.97,4519.97,4519.97,4519.97,21852,420,5402,
2009-01-13_13:22,4524.45,4524.45,4524.45,4524.45,17286,326,4056,
2009-01-13_13:23,4520.56,4520.56,4520.56,4520.56,22200,423,5347,
2009-01-13_13:24,4522.72,4522.72,4522.72,4522.72,20408,426,4768,
2009-01-13_13:25,4524.24,4524.24,4524.24,4524.24,16354,353,4088,
2009-01-13_13:26,4524.24,4524.24,4524.24,4524.24,0,0,0,
2009-01-13_13:27,4524.24,4524.24,4524.24,4524.24,0,0,0,
2009-01-13_13:28,4524.24,4524.24,4524.24,4524.24,0,0,0,
2009-01-13_13:29,4524.24,4524.24,4524.24,4524.24,0,0,0,
2009-01-13_13:30,4532.36,4532.36,4532.36,4532.36,132103,2832,28023,
2009-01-14_09:01,4538.25,4538.25,4538.25,4538.25,60617,1426,13994,
2009-01-14_09:02,4538.43,4538.43,4538.43,4538.43,18673,442,4758,
2009-01-14_09:03,4540.92,4540.92,4540.92,4540.92,26638,653,6651,
2009-01-14_09:04,4542.13,4542.13,4542.13,4542.13,24217,599,6155,
2009-01-14_09:05,4542.78,4542.78,4542.78,4542.78,20315,440,4733,
2009-01-14_09:06,4540.97,4540.97,4540.97,4540.97,31155,633,6952,
2009-01-14_09:07,4538.63,4538.63,4538.63,4538.63,19364,413,4660,
2009-01-14_09:08,4533.62,4533.62,4533.62,4533.62,21652,480,5658,
2009-01-14_09:09,4530.73,4530.73,4530.73,4530.73,17934,381,4832,
2009-01-14_09:10,4530.93,4530.93,4530.93,4530.93,16136,353,4089,
2009-01-14_09:11,4532.07,4532.07,4532.07,4532.07,22990,509,6011,
2009-01-14_09:12,4535.53,4535.53,4535.53,4535.53,15332,334,4227,
2009-01-14_09:13,4539.58,4539.58,4539.58,4539.58,19081,421,5138,
2009-01-14_09:14,4544.57,4544.57,4544.57,4544.57,19997,439,5096,
2009-01-14_09:15,4547.85,4547.85,4547.85,4547.85,18564,404,4885,
2009-01-14_09:16,4556.03,4556.03,4556.03,4556.03,31124,692,7587,
2009-01-14_09:17,4560.43,4560.43,4560.43,4560.43,18971,386,4996,
2009-01-14_09:18,4563.81,4563.81,4563.81,4563.81,24124,486,6103,
2009-01-14_09:19,4564.48,4564.48,4564.48,4564.48,27667,514,5895,
2009-01-14_09:20,4562.95,4562.95,4562.95,4562.95,22790,439,5062,
2009-01-14_09:21,4563.60,4563.60,4563.60,4563.60,28771,516,6646,
2009-01-14_09:22,4561.13,4561.13,4561.13,4561.13,19882,368,4642,
2009-01-14_09:23,4557.68,4557.68,4557.68,4557.68,21772,384,5170,
2009-01-14_09:24,4558.04,4558.04,4558.04,4558.04,18012,341,4199,
2009-01-14_09:25,4558.24,4558.24,4558.24,4558.24,15682,315,3690,
2009-01-14_09:26,4562.42,4562.42,4562.42,4562.42,25776,427,5484,
2009-01-14_09:27,4565.86,4565.86,4565.86,4565.86,16926,309,3936,
2009-01-14_09:28,4566.33,4566.33,4566.33,4566.33,21708,425,4839,
2009-01-14_09:29,4566.88,4566.88,4566.88,4566.88,18556,387,4335,
2009-01-14_09:30,4566.52,4566.52,4566.52,4566.52,15746,320,3676,
2009-01-14_09:31,4566.62,4566.62,4566.62,4566.62,21156,410,4815,
2009-01-14_09:32,4566.00,4566.00,4566.00,4566.00,11634,227,2939,
2009-01-14_09:33,4562.25,4562.25,4562.25,4562.25,18218,389,4153,
2009-01-14_09:34,4555.69,4555.69,4555.69,4555.69,16487,375,3967,
2009-01-14_09:35,4553.42,4553.42,4553.42,4553.42,12994,246,3306,
2009-01-14_09:36,4552.95,4552.95,4552.95,4552.95,17439,362,4108,
2009-01-14_09:37,4552.61,4552.61,4552.61,4552.61,10344,182,2522,
2009-01-14_09:38,4554.20,4554.20,4554.20,4554.20,12597,238,3111,
2009-01-14_09:39,4556.06,4556.06,4556.06,4556.06,11707,244,2799,
2009-01-14_09:40,4557.36,4557.36,4557.36,4557.36,11317,206,2583,
2009-01-14_09:41,4559.02,4559.02,4559.02,4559.02,12864,257,3244,
2009-01-14_09:42,4558.83,4558.83,4558.83,4558.83,8818,164,2311,
2009-01-14_09:43,4558.82,4558.82,4558.82,4558.82,12749,250,3208,
2009-01-14_09:44,4558.11,4558.11,4558.11,4558.11,8767,174,2252,
2009-01-14_09:45,4557.00,4557.00,4557.00,4557.00,9329,182,2222,
2009-01-14_09:46,4553.00,4553.00,4553.00,4553.00,12779,270,3280,
2009-01-14_09:47,4552.17,4552.17,4552.17,4552.17,8882,155,2211,
2009-01-14_09:48,4551.21,4551.21,4551.21,4551.21,13281,245,3065,
2009-01-14_09:49,4551.03,4551.03,4551.03,4551.03,9703,205,2234,
2009-01-14_09:50,4553.47,4553.47,4553.47,4553.47,8525,190,2216,
2009-01-14_09:51,4556.45,4556.45,4556.45,4556.45,13050,267,3269,
2009-01-14_09:52,4558.59,4558.59,4558.59,4558.59,9969,191,2318,
2009-01-14_09:53,4560.93,4560.93,4560.93,4560.93,15518,297,3776,
2009-01-14_09:54,4561.04,4561.04,4561.04,4561.04,10939,211,2613,
2009-01-14_09:55,4560.82,4560.82,4560.82,4560.82,9655,173,2448,
2009-01-14_09:56,4560.27,4560.27,4560.27,4560.27,13221,238,3076,
2009-01-14_09:57,4560.46,4560.46,4560.46,4560.46,7174,149,1878,
2009-01-14_09:58,4560.42,4560.42,4560.42,4560.42,10103,200,2383,
2009-01-14_09:59,4560.31,4560.31,4560.31,4560.31,7813,158,2060,
2009-01-14_10:00,4559.79,4559.79,4559.79,4559.79,7697,154,1864,
2009-01-14_10:01,4559.95,4559.95,4559.95,4559.95,10939,215,2677,
2009-01-14_10:02,4559.51,4559.51,4559.51,4559.51,8036,124,1859,
2009-01-14_10:03,4558.29,4558.29,4558.29,4558.29,12262,236,2822,
2009-01-14_10:04,4559.46,4559.46,4559.46,4559.46,10133,182,2468,
2009-01-14_10:05,4559.74,4559.74,4559.74,4559.74,9746,199,2500,
2009-01-14_10:06,4558.74,4558.74,4558.74,4558.74,12860,220,3097,
2009-01-14_10:07,4560.30,4560.30,4560.30,4560.30,8089,129,1969,
2009-01-14_10:08,4559.81,4559.81,4559.81,4559.81,11851,197,2684,
2009-01-14_10:09,4560.30,4560.30,4560.30,4560.30,8647,164,2119,
2009-01-14_10:10,4560.19,4560.19,4560.19,4560.19,10159,174,2313,
2009-01-14_10:11,4561.35,4561.35,4561.35,4561.35,13183,213,3173,
2009-01-14_10:12,4562.47,4562.47,4562.47,4562.47,9578,183,2305,
2009-01-14_10:13,4563.80,4563.80,4563.80,4563.80,12538,236,3005,
2009-01-14_10:14,4565.76,4565.76,4565.76,4565.76,11797,214,2785,
2009-01-14_10:15,4567.15,4567.15,4567.15,4567.15,11594,216,2926,
2009-01-14_10:16,4568.92,4568.92,4568.92,4568.92,14743,286,3577,
2009-01-14_10:17,4570.25,4570.25,4570.25,4570.25,9247,197,2298,
2009-01-14_10:18,4571.77,4571.77,4571.77,4571.77,17036,330,4125,
2009-01-14_10:19,4572.46,4572.46,4572.46,4572.46,16037,370,3845,
2009-01-14_10:20,4574.21,4574.21,4574.21,4574.21,13320,261,3167,
2009-01-14_10:21,4572.90,4572.90,4572.90,4572.90,16230,319,4051,
2009-01-14_10:22,4571.15,4571.15,4571.15,4571.15,9288,211,2424,
2009-01-14_10:23,4570.03,4570.03,4570.03,4570.03,11683,258,3078,
2009-01-14_10:24,4569.75,4569.75,4569.75,4569.75,9966,195,2464,
2009-01-14_10:25,4569.63,4569.63,4569.63,4569.63,8621,173,2070,
2009-01-14_10:26,4568.03,4568.03,4568.03,4568.03,11035,220,2800,
2009-01-14_10:27,4567.64,4567.64,4567.64,4567.64,8171,146,1816,
2009-01-14_10:28,4564.71,4564.71,4564.71,4564.71,11864,231,2758,
2009-01-14_10:29,4564.40,4564.40,4564.40,4564.40,9699,179,2284,
2009-01-14_10:30,4562.78,4562.78,4562.78,4562.78,7114,123,1833,
2009-01-14_10:31,4563.22,4563.22,4563.22,4563.22,10235,173,2463,
2009-01-14_10:32,4563.56,4563.56,4563.56,4563.56,6410,114,1604,
2009-01-14_10:33,4562.82,4562.82,4562.82,4562.82,8357,153,2137,
2009-01-14_10:34,4563.44,4563.44,4563.44,4563.44,5756,102,1544,
2009-01-14_10:35,4562.62,4562.62,4562.62,4562.62,5631,101,1524,
2009-01-14_10:36,4562.91,4562.91,4562.91,4562.91,7516,135,1913,
2009-01-14_10:37,4563.28,4563.28,4563.28,4563.28,5325,130,1418,
2009-01-14_10:38,4564.36,4564.36,4564.36,4564.36,8427,175,2194,
2009-01-14_10:39,4564.55,4564.55,4564.55,4564.55,6461,157,1838,
2009-01-14_10:40,4565.98,4565.98,4565.98,4565.98,6895,127,1800,
2009-01-14_10:41,4566.18,4566.18,4566.18,4566.18,9043,158,2194,
2009-01-14_10:42,4565.15,4565.15,4565.15,4565.15,5627,109,1510,
2009-01-14_10:43,4563.06,4563.06,4563.06,4563.06,8943,158,2328,
2009-01-14_10:44,4561.88,4561.88,4561.88,4561.88,8423,140,2090,
2009-01-14_10:45,4563.01,4563.01,4563.01,4563.01,8055,158,2034,
2009-01-14_10:46,4562.30,4562.30,4562.30,4562.30,10886,205,2582,
2009-01-14_10:47,4563.95,4563.95,4563.95,4563.95,6829,118,1650,
2009-01-14_10:48,4564.29,4564.29,4564.29,4564.29,10003,187,2453,
2009-01-14_10:49,4564.21,4564.21,4564.21,4564.21,6536,151,1720,
2009-01-14_10:50,4566.50,4566.50,4566.50,4566.50,7478,172,2017,
2009-01-14_10:51,4567.92,4567.92,4567.92,4567.92,10642,249,2729,
2009-01-14_10:52,4569.26,4569.26,4569.26,4569.26,9132,184,2149,
2009-01-14_10:53,4570.95,4570.95,4570.95,4570.95,13108,252,3100,
2009-01-14_10:54,4574.26,4574.26,4574.26,4574.26,10129,204,2550,
2009-01-14_10:55,4574.93,4574.93,4574.93,4574.93,11830,240,2884,
2009-01-14_10:56,4577.97,4577.97,4577.97,4577.97,14320,324,3534,
2009-01-14_10:57,4577.95,4577.95,4577.95,4577.95,11753,247,2733,
2009-01-14_10:58,4577.08,4577.08,4577.08,4577.08,13676,364,3622,
2009-01-14_10:59,4577.12,4577.12,4577.12,4577.12,9073,238,2518,
2009-01-14_11:00,4576.69,4576.69,4576.69,4576.69,9992,198,2245,
2009-01-14_11:01,4575.55,4575.55,4575.55,4575.55,9545,183,2472,
2009-01-14_11:02,4576.71,4576.71,4576.71,4576.71,6884,130,1666,
2009-01-14_11:03,4575.99,4575.99,4575.99,4575.99,8288,140,2286,
2009-01-14_11:04,4576.80,4576.80,4576.80,4576.80,6349,119,1662,
2009-01-14_11:05,4576.85,4576.85,4576.85,4576.85,7217,140,1797,
2009-01-14_11:06,4576.16,4576.16,4576.16,4576.16,7301,144,2050,
2009-01-14_11:07,4575.66,4575.66,4575.66,4575.66,7276,125,1814,
2009-01-14_11:08,4575.59,4575.59,4575.59,4575.59,13837,217,2813,
2009-01-14_11:09,4576.29,4576.29,4576.29,4576.29,8288,155,1961,
2009-01-14_11:10,4576.36,4576.36,4576.36,4576.36,9501,211,2103,
2009-01-14_11:11,4577.20,4577.20,4577.20,4577.20,10217,186,2714,
2009-01-14_11:12,4576.67,4576.67,4576.67,4576.67,7278,151,1882,
2009-01-14_11:13,4577.54,4577.54,4577.54,4577.54,9934,243,2489,
2009-01-14_11:14,4577.55,4577.55,4577.55,4577.55,8236,190,2126,
2009-01-14_11:15,4576.97,4576.97,4576.97,4576.97,9014,192,2299,
2009-01-14_11:16,4579.03,4579.03,4579.03,4579.03,11537,238,2765,
2009-01-14_11:17,4578.16,4578.16,4578.16,4578.16,8420,164,2029,
2009-01-14_11:18,4579.24,4579.24,4579.24,4579.24,9424,175,2476,
2009-01-14_11:19,4578.77,4578.77,4578.77,4578.77,7262,129,1915,
2009-01-14_11:20,4578.76,4578.76,4578.76,4578.76,8505,162,2065,
2009-01-14_11:21,4576.75,4576.75,4576.75,4576.75,9926,183,2759,
2009-01-14_11:22,4576.58,4576.58,4576.58,4576.58,7208,135,1812,
2009-01-14_11:23,4575.47,4575.47,4575.47,4575.47,9188,184,2471,
2009-01-14_11:24,4575.53,4575.53,4575.53,4575.53,7636,130,1829,
2009-01-14_11:25,4575.61,4575.61,4575.61,4575.61,7606,144,1953,
2009-01-14_11:26,4574.44,4574.44,4574.44,4574.44,7767,149,2260,
2009-01-14_11:27,4573.79,4573.79,4573.79,4573.79,6357,104,1576,
2009-01-14_11:28,4573.13,4573.13,4573.13,4573.13,8926,152,2257,
2009-01-14_11:29,4573.84,4573.84,4573.84,4573.84,7239,128,1962,
2009-01-14_11:30,4574.36,4574.36,4574.36,4574.36,7317,127,1873,
2009-01-14_11:31,4576.01,4576.01,4576.01,4576.01,7925,152,2285,
2009-01-14_11:32,4577.11,4577.11,4577.11,4577.11,5196,92,1496,
2009-01-14_11:33,4577.16,4577.16,4577.16,4577.16,7255,130,2010,
2009-01-14_11:34,4577.05,4577.05,4577.05,4577.05,5177,106,1422,
2009-01-14_11:35,4577.37,4577.37,4577.37,4577.37,5900,97,1443,
2009-01-14_11:36,4576.06,4576.06,4576.06,4576.06,8048,144,1996,
2009-01-14_11:37,4574.14,4574.14,4574.14,4574.14,6435,133,1640,
2009-01-14_11:38,4567.96,4567.96,4567.96,4567.96,16319,341,3723,
2009-01-14_11:39,4561.19,4561.19,4561.19,4561.19,20629,440,4614,
2009-01-14_11:40,4559.03,4559.03,4559.03,4559.03,18015,375,4070,
2009-01-14_11:41,4553.65,4553.65,4553.65,4553.65,23759,461,5173,
2009-01-14_11:42,4549.32,4549.32,4549.32,4549.32,18110,378,4035,
2009-01-14_11:43,4547.26,4547.26,4547.26,4547.26,19677,391,4682,
2009-01-14_11:44,4548.94,4548.94,4548.94,4548.94,10600,199,2786,
2009-01-14_11:45,4549.22,4549.22,4549.22,4549.22,9984,172,2503,
2009-01-14_11:46,4549.36,4549.36,4549.36,4549.36,9579,176,2630,
2009-01-14_11:47,4548.95,4548.95,4548.95,4548.95,7579,127,1775,
2009-01-14_11:48,4550.43,4550.43,4550.43,4550.43,10596,163,2216,
2009-01-14_11:49,4548.88,4548.88,4548.88,4548.88,6893,128,1719,
2009-01-14_11:50,4548.88,4548.88,4548.88,4548.88,5644,118,1667,
2009-01-14_11:51,4549.41,4549.41,4549.41,4549.41,7386,115,1929,
2009-01-14_11:52,4547.24,4547.24,4547.24,4547.24,5688,111,1507,
2009-01-14_11:53,4540.34,4540.34,4540.34,4540.34,17760,401,4051,
2009-01-14_11:54,4533.33,4533.33,4533.33,4533.33,20118,456,4658,
2009-01-14_11:55,4529.20,4529.20,4529.20,4529.20,23117,437,4938,
2009-01-14_11:56,4527.50,4527.50,4527.50,4527.50,20303,430,4910,
2009-01-14_11:57,4527.68,4527.68,4527.68,4527.68,13017,241,3111,
2009-01-14_11:58,4529.54,4529.54,4529.54,4529.54,17831,303,4022,
2009-01-14_11:59,4532.50,4532.50,4532.50,4532.50,10695,176,2379,
2009-01-14_12:00,4536.48,4536.48,4536.48,4536.48,8962,152,2259,
2009-01-14_12:01,4538.02,4538.02,4538.02,4538.02,9848,185,2584,
2009-01-14_12:02,4537.73,4537.73,4537.73,4537.73,8124,114,1741,
2009-01-14_12:03,4536.66,4536.66,4536.66,4536.66,10579,177,2505,
2009-01-14_12:04,4535.48,4535.48,4535.48,4535.48,6824,126,1689,
2009-01-14_12:05,4535.09,4535.09,4535.09,4535.09,6611,116,1751,
2009-01-14_12:06,4533.49,4533.49,4533.49,4533.49,7898,141,1992,
2009-01-14_12:07,4533.92,4533.92,4533.92,4533.92,6278,88,1359,
2009-01-14_12:08,4532.75,4532.75,4532.75,4532.75,8369,162,2120,
2009-01-14_12:09,4532.70,4532.70,4532.70,4532.70,5868,104,1456,
2009-01-14_12:10,4532.51,4532.51,4532.51,4532.51,6472,130,1779,
2009-01-14_12:11,4533.33,4533.33,4533.33,4533.33,7050,131,1879,
2009-01-14_12:12,4534.83,4534.83,4534.83,4534.83,5153,88,1325,
2009-01-14_12:13,4536.60,4536.60,4536.60,4536.60,7930,153,1971,
2009-01-14_12:14,4535.87,4535.87,4535.87,4535.87,6018,97,1545,
2009-01-14_12:15,4536.53,4536.53,4536.53,4536.53,6462,118,1619,
2009-01-14_12:16,4539.01,4539.01,4539.01,4539.01,5983,107,1650,
2009-01-14_12:17,4540.68,4540.68,4540.68,4540.68,5726,93,1383,
2009-01-14_12:18,4543.38,4543.38,4543.38,4543.38,7838,134,2079,
2009-01-14_12:19,4544.87,4544.87,4544.87,4544.87,6560,141,1695,
2009-01-14_12:20,4543.73,4543.73,4543.73,4543.73,7057,123,1808,
2009-01-14_12:21,4542.65,4542.65,4542.65,4542.65,6191,128,1761,
2009-01-14_12:22,4540.42,4540.42,4540.42,4540.42,5437,107,1383,
2009-01-14_12:23,4538.08,4538.08,4538.08,4538.08,6331,116,1752,
2009-01-14_12:24,4537.26,4537.26,4537.26,4537.26,5233,96,1435,
2009-01-14_12:25,4536.00,4536.00,4536.00,4536.00,6253,113,1654,
2009-01-14_12:26,4535.86,4535.86,4535.86,4535.86,6738,139,1946,
2009-01-14_12:27,4536.41,4536.41,4536.41,4536.41,4955,94,1390,
2009-01-14_12:28,4535.12,4535.12,4535.12,4535.12,8599,163,2204,
2009-01-14_12:29,4535.28,4535.28,4535.28,4535.28,5035,87,1297,
2009-01-14_12:30,4536.06,4536.06,4536.06,4536.06,7206,114,1660,
2009-01-14_12:31,4535.73,4535.73,4535.73,4535.73,8060,147,1878,
2009-01-14_12:32,4534.64,4534.64,4534.64,4534.64,7126,120,1536,
2009-01-14_12:33,4534.17,4534.17,4534.17,4534.17,9081,151,1947,
2009-01-14_12:34,4533.86,4533.86,4533.86,4533.86,5645,107,1418,
2009-01-14_12:35,4533.14,4533.14,4533.14,4533.14,7961,141,1875,
2009-01-14_12:36,4532.96,4532.96,4532.96,4532.96,7165,132,1759,
2009-01-14_12:37,4533.26,4533.26,4533.26,4533.26,5164,85,1312,
2009-01-14_12:38,4533.14,4533.14,4533.14,4533.14,6977,131,1896,
2009-01-14_12:39,4533.99,4533.99,4533.99,4533.99,4767,85,1342,
2009-01-14_12:40,4533.67,4533.67,4533.67,4533.67,6174,96,1495,
2009-01-14_12:41,4534.88,4534.88,4534.88,4534.88,7126,118,1824,
2009-01-14_12:42,4535.13,4535.13,4535.13,4535.13,4680,81,1272,
2009-01-14_12:43,4537.59,4537.59,4537.59,4537.59,7494,157,2149,
2009-01-14_12:44,4539.09,4539.09,4539.09,4539.09,6418,154,1888,
2009-01-14_12:45,4540.00,4540.00,4540.00,4540.00,7892,174,2319,
2009-01-14_12:46,4540.90,4540.90,4540.90,4540.90,7627,179,2173,
2009-01-14_12:47,4543.26,4543.26,4543.26,4543.26,5898,125,1619,
2009-01-14_12:48,4544.07,4544.07,4544.07,4544.07,9281,182,2323,
2009-01-14_12:49,4544.42,4544.42,4544.42,4544.42,5518,105,1515,
2009-01-14_12:50,4542.91,4542.91,4542.91,4542.91,5982,119,1663,
2009-01-14_12:51,4543.10,4543.10,4543.10,4543.10,6820,121,1806,
2009-01-14_12:52,4542.79,4542.79,4542.79,4542.79,4102,92,1260,
2009-01-14_12:53,4542.15,4542.15,4542.15,4542.15,6305,116,1831,
2009-01-14_12:54,4541.51,4541.51,4541.51,4541.51,4860,94,1367,
2009-01-14_12:55,4541.56,4541.56,4541.56,4541.56,7111,128,1784,
2009-01-14_12:56,4539.92,4539.92,4539.92,4539.92,7871,153,1974,
2009-01-14_12:57,4539.24,4539.24,4539.24,4539.24,8045,132,1645,
2009-01-14_12:58,4537.64,4537.64,4537.64,4537.64,12033,209,2416,
2009-01-14_12:59,4535.65,4535.65,4535.65,4535.65,5897,97,1586,
2009-01-14_13:00,4534.33,4534.33,4534.33,4534.33,8303,143,2032,
2009-01-14_13:01,4531.25,4531.25,4531.25,4531.25,10478,204,2549,
2009-01-14_13:02,4531.59,4531.59,4531.59,4531.59,8161,158,2196,
2009-01-14_13:03,4529.09,4529.09,4529.09,4529.09,13976,327,3640,
2009-01-14_13:04,4527.03,4527.03,4527.03,4527.03,11175,267,3088,
2009-01-14_13:05,4524.77,4524.77,4524.77,4524.77,11701,266,3202,
2009-01-14_13:06,4524.31,4524.31,4524.31,4524.31,12876,243,3563,
2009-01-14_13:07,4523.58,4523.58,4523.58,4523.58,9008,159,2325,
2009-01-14_13:08,4523.39,4523.39,4523.39,4523.39,11322,224,2999,
2009-01-14_13:09,4524.87,4524.87,4524.87,4524.87,7777,175,2255,
2009-01-14_13:10,4524.08,4524.08,4524.08,4524.08,9507,197,2435,
2009-01-14_13:11,4524.99,4524.99,4524.99,4524.99,10859,205,2610,
2009-01-14_13:12,4525.17,4525.17,4525.17,4525.17,7687,139,1887,
2009-01-14_13:13,4528.95,4528.95,4528.95,4528.95,12338,236,2987,
2009-01-14_13:14,4531.77,4531.77,4531.77,4531.77,8667,185,2287,
2009-01-14_13:15,4537.18,4537.18,4537.18,4537.18,10065,216,2574,
2009-01-14_13:16,4539.18,4539.18,4539.18,4539.18,10158,218,2975,
2009-01-14_13:17,4540.32,4540.32,4540.32,4540.32,6784,134,1981,
2009-01-14_13:18,4541.38,4541.38,4541.38,4541.38,11689,225,3166,
2009-01-14_13:19,4538.94,4538.94,4538.94,4538.94,8689,172,2352,
2009-01-14_13:20,4538.22,4538.22,4538.22,4538.22,10674,188,2875,
2009-01-14_13:21,4535.84,4535.84,4535.84,4535.84,14518,285,3755,
2009-01-14_13:22,4532.60,4532.60,4532.60,4532.60,10122,203,2882,
2009-01-14_13:23,4531.02,4531.02,4531.02,4531.02,16685,356,4694,
2009-01-14_13:24,4527.54,4527.54,4527.54,4527.54,13975,325,3810,
2009-01-14_13:25,4526.96,4526.96,4526.96,4526.96,15095,304,3819,
2009-01-14_13:26,4526.95,4526.95,4526.95,4526.95,0,0,0,
2009-01-14_13:27,4526.95,4526.95,4526.95,4526.95,0,0,0,
2009-01-14_13:28,4526.95,4526.95,4526.95,4526.95,0,0,0,
2009-01-14_13:29,4526.95,4526.95,4526.95,4526.95,0,0,0,
2009-01-14_13:30,4521.47,4521.47,4521.47,4521.47,110492,2532,27428,
2009-01-15_09:01,4350.49,4350.49,4350.49,4350.49,130667,2981,36000,
2009-01-15_09:02,4342.70,4342.70,4342.70,4342.70,36129,754,9159,
2009-01-15_09:03,4341.09,4341.09,4341.09,4341.09,38634,804,9308,
2009-01-15_09:04,4335.79,4335.79,4335.79,4335.79,40732,885,10441,
2009-01-15_09:05,4330.18,4330.18,4330.18,4330.18,31512,684,8063,
2009-01-15_09:06,4320.89,4320.89,4320.89,4320.89,48735,1015,11738,
2009-01-15_09:07,4316.57,4316.57,4316.57,4316.57,32606,703,7621,
2009-01-15_09:08,4315.62,4315.62,4315.62,4315.62,40011,882,9399,
2009-01-15_09:09,4320.36,4320.36,4320.36,4320.36,30810,592,7137,
2009-01-15_09:10,4323.18,4323.18,4323.18,4323.18,22961,442,5752,
2009-01-15_09:11,4328.52,4328.52,4328.52,4328.52,30296,590,7839,
2009-01-15_09:12,4335.29,4335.29,4335.29,4335.29,18793,370,4975,
2009-01-15_09:13,4336.20,4336.20,4336.20,4336.20,27731,565,6916,
2009-01-15_09:14,4335.72,4335.72,4335.72,4335.72,26100,531,6344,
2009-01-15_09:15,4332.39,4332.39,4332.39,4332.39,23176,499,6032,
2009-01-15_09:16,4328.98,4328.98,4328.98,4328.98,27244,526,6696,
2009-01-15_09:17,4329.60,4329.60,4329.60,4329.60,15152,299,4051,
2009-01-15_09:18,4327.16,4327.16,4327.16,4327.16,22405,420,5497,
2009-01-15_09:19,4330.63,4330.63,4330.63,4330.63,15840,320,3879,
2009-01-15_09:20,4334.99,4334.99,4334.99,4334.99,13205,261,3598,
2009-01-15_09:21,4337.69,4337.69,4337.69,4337.69,17360,338,4427,
2009-01-15_09:22,4339.39,4339.39,4339.39,4339.39,13270,272,3591,
2009-01-15_09:23,4339.85,4339.85,4339.85,4339.85,16737,308,4353,
2009-01-15_09:24,4339.54,4339.54,4339.54,4339.54,16013,326,4297,
2009-01-15_09:25,4337.83,4337.83,4337.83,4337.83,14284,299,3720,
2009-01-15_09:26,4336.06,4336.06,4336.06,4336.06,17654,340,4769,
2009-01-15_09:27,4338.88,4338.88,4338.88,4338.88,11064,195,2908,
2009-01-15_09:28,4341.96,4341.96,4341.96,4341.96,15824,296,4064,
2009-01-15_09:29,4341.22,4341.22,4341.22,4341.22,14722,301,3691,
2009-01-15_09:30,4341.10,4341.10,4341.10,4341.10,13987,271,3636,
2009-01-15_09:31,4343.53,4343.53,4343.53,4343.53,13043,250,3799,
2009-01-15_09:32,4344.76,4344.76,4344.76,4344.76,8282,159,2532,
2009-01-15_09:33,4348.96,4348.96,4348.96,4348.96,12692,241,3563,
2009-01-15_09:34,4351.47,4351.47,4351.47,4351.47,10431,204,3092,
2009-01-15_09:35,4350.06,4350.06,4350.06,4350.06,13693,257,3606,
2009-01-15_09:36,4348.42,4348.42,4348.42,4348.42,17322,330,4520,
2009-01-15_09:37,4346.41,4346.41,4346.41,4346.41,11823,199,2831,
2009-01-15_09:38,4340.21,4340.21,4340.21,4340.21,21381,396,5313,
2009-01-15_09:39,4336.02,4336.02,4336.02,4336.02,22095,403,4762,
2009-01-15_09:40,4333.63,4333.63,4333.63,4333.63,14958,306,3798,
2009-01-15_09:41,4333.33,4333.33,4333.33,4333.33,17730,295,4345,
2009-01-15_09:42,4334.02,4334.02,4334.02,4334.02,10263,163,2460,
2009-01-15_09:43,4336.82,4336.82,4336.82,4336.82,12838,207,2857,
2009-01-15_09:44,4339.19,4339.19,4339.19,4339.19,10461,193,2381,
2009-01-15_09:45,4341.68,4341.68,4341.68,4341.68,7204,129,1864,
2009-01-15_09:46,4342.58,4342.58,4342.58,4342.58,11114,185,2550,
2009-01-15_09:47,4344.74,4344.74,4344.74,4344.74,7823,127,1857,
2009-01-15_09:48,4344.73,4344.73,4344.73,4344.73,12112,223,3113,
2009-01-15_09:49,4343.18,4343.18,4343.18,4343.18,9972,172,2468,
2009-01-15_09:50,4342.72,4342.72,4342.72,4342.72,11009,209,2699,
2009-01-15_09:51,4342.52,4342.52,4342.52,4342.52,11290,204,3068,
2009-01-15_09:52,4343.36,4343.36,4343.36,4343.36,6387,100,1809,
2009-01-15_09:53,4345.47,4345.47,4345.47,4345.47,11346,210,2825,
2009-01-15_09:54,4345.69,4345.69,4345.69,4345.69,8522,143,2215,
2009-01-15_09:55,4347.99,4347.99,4347.99,4347.99,7345,127,2047,
2009-01-15_09:56,4350.30,4350.30,4350.30,4350.30,10157,175,2773,
2009-01-15_09:57,4349.40,4349.40,4349.40,4349.40,9151,152,2298,
2009-01-15_09:58,4346.43,4346.43,4346.43,4346.43,14122,258,3659,
2009-01-15_09:59,4345.70,4345.70,4345.70,4345.70,8370,140,2207,
2009-01-15_10:00,4347.02,4347.02,4347.02,4347.02,8132,145,2020,
2009-01-15_10:01,4345.25,4345.25,4345.25,4345.25,12391,247,3145,
2009-01-15_10:02,4341.92,4341.92,4341.92,4341.92,11456,222,2661,
2009-01-15_10:03,4337.97,4337.97,4337.97,4337.97,17804,403,4240,
2009-01-15_10:04,4335.75,4335.75,4335.75,4335.75,16472,304,3624,
2009-01-15_10:05,4334.80,4334.80,4334.80,4334.80,12438,247,3140,
2009-01-15_10:06,4334.45,4334.45,4334.45,4334.45,12487,217,2943,
2009-01-15_10:07,4337.48,4337.48,4337.48,4337.48,9246,180,2040,
2009-01-15_10:08,4335.15,4335.15,4335.15,4335.15,11530,207,2884,
2009-01-15_10:09,4336.55,4336.55,4336.55,4336.55,8686,129,2033,
2009-01-15_10:10,4336.05,4336.05,4336.05,4336.05,7995,106,1925,
2009-01-15_10:11,4336.19,4336.19,4336.19,4336.19,10432,155,2614,
2009-01-15_10:12,4337.31,4337.31,4337.31,4337.31,5696,90,1406,
2009-01-15_10:13,4338.21,4338.21,4338.21,4338.21,9811,146,2297,
2009-01-15_10:14,4336.05,4336.05,4336.05,4336.05,6872,115,1809,
2009-01-15_10:15,4334.09,4334.09,4334.09,4334.09,9300,161,2155,
2009-01-15_10:16,4334.69,4334.69,4334.69,4334.69,8781,143,2039,
2009-01-15_10:17,4334.73,4334.73,4334.73,4334.73,5695,88,1367,
2009-01-15_10:18,4334.87,4334.87,4334.87,4334.87,9157,173,2245,
2009-01-15_10:19,4335.23,4335.23,4335.23,4335.23,5483,94,1391,
2009-01-15_10:20,4335.30,4335.30,4335.30,4335.30,6099,97,1367,
2009-01-15_10:21,4337.24,4337.24,4337.24,4337.24,7606,115,1730,
2009-01-15_10:22,4338.25,4338.25,4338.25,4338.25,5485,89,1302,
2009-01-15_10:23,4340.56,4340.56,4340.56,4340.56,7408,115,1859,
2009-01-15_10:24,4337.79,4337.79,4337.79,4337.79,8203,131,1791,
2009-01-15_10:25,4340.34,4340.34,4340.34,4340.34,6155,103,1493,
2009-01-15_10:26,4340.49,4340.49,4340.49,4340.49,7203,122,2018,
2009-01-15_10:27,4341.47,4341.47,4341.47,4341.47,4807,77,1342,
2009-01-15_10:28,4343.16,4343.16,4343.16,4343.16,7042,121,1890,
2009-01-15_10:29,4345.49,4345.49,4345.49,4345.49,5772,129,1451,
2009-01-15_10:30,4345.50,4345.50,4345.50,4345.50,7804,122,1753,
2009-01-15_10:31,4346.64,4346.64,4346.64,4346.64,9319,157,2434,
2009-01-15_10:32,4345.66,4345.66,4345.66,4345.66,6040,100,1438,
2009-01-15_10:33,4344.32,4344.32,4344.32,4344.32,10565,168,2482,
2009-01-15_10:34,4344.53,4344.53,4344.53,4344.53,7333,122,1789,
2009-01-15_10:35,4346.19,4346.19,4346.19,4346.19,5564,91,1558,
2009-01-15_10:36,4344.97,4344.97,4344.97,4344.97,8147,152,2074,
2009-01-15_10:37,4343.64,4343.64,4343.64,4343.64,6251,112,1912,
2009-01-15_10:38,4344.36,4344.36,4344.36,4344.36,6377,104,1973,
2009-01-15_10:39,4344.20,4344.20,4344.20,4344.20,5740,99,1484,
2009-01-15_10:40,4344.49,4344.49,4344.49,4344.49,4958,82,1281,
2009-01-15_10:41,4344.14,4344.14,4344.14,4344.14,5571,95,1541,
2009-01-15_10:42,4342.90,4342.90,4342.90,4342.90,5744,99,1463,
2009-01-15_10:43,4344.29,4344.29,4344.29,4344.29,6943,116,1943,
2009-01-15_10:44,4341.11,4341.11,4341.11,4341.11,8771,166,1918,
2009-01-15_10:45,4338.89,4338.89,4338.89,4338.89,10355,188,2327,
2009-01-15_10:46,4337.53,4337.53,4337.53,4337.53,14323,216,3108,
2009-01-15_10:47,4336.35,4336.35,4336.35,4336.35,8793,155,2225,
2009-01-15_10:48,4333.58,4333.58,4333.58,4333.58,13068,243,3276,
2009-01-15_10:49,4332.76,4332.76,4332.76,4332.76,11038,213,2730,
2009-01-15_10:50,4331.70,4331.70,4331.70,4331.70,10763,167,2498,
2009-01-15_10:51,4332.01,4332.01,4332.01,4332.01,12790,187,2779,
2009-01-15_10:52,4331.86,4331.86,4331.86,4331.86,7611,127,1852,
2009-01-15_10:53,4330.82,4330.82,4330.82,4330.82,9734,163,2535,
2009-01-15_10:54,4330.61,4330.61,4330.61,4330.61,9222,127,1911,
2009-01-15_10:55,4332.04,4332.04,4332.04,4332.04,8111,139,1816,
2009-01-15_10:56,4333.33,4333.33,4333.33,4333.33,7768,134,2045,
2009-01-15_10:57,4333.62,4333.62,4333.62,4333.62,5496,106,1434,
2009-01-15_10:58,4335.54,4335.54,4335.54,4335.54,7391,109,1955,
2009-01-15_10:59,4337.08,4337.08,4337.08,4337.08,5436,78,1279,
2009-01-15_11:00,4336.81,4336.81,4336.81,4336.81,6070,94,1465,
2009-01-15_11:01,4337.27,4337.27,4337.27,4337.27,7801,137,2144,
2009-01-15_11:02,4337.89,4337.89,4337.89,4337.89,4686,81,1261,
2009-01-15_11:03,4339.63,4339.63,4339.63,4339.63,6793,127,1755,
2009-01-15_11:04,4340.89,4340.89,4340.89,4340.89,4968,82,1325,
2009-01-15_11:05,4341.22,4341.22,4341.22,4341.22,5378,90,1364,
2009-01-15_11:06,4343.03,4343.03,4343.03,4343.03,6642,104,1682,
2009-01-15_11:07,4343.83,4343.83,4343.83,4343.83,4920,86,1297,
2009-01-15_11:08,4342.82,4342.82,4342.82,4342.82,6832,119,1933,
2009-01-15_11:09,4343.05,4343.05,4343.05,4343.05,4714,84,1265,
2009-01-15_11:10,4344.53,4344.53,4344.53,4344.53,4246,74,1356,
2009-01-15_11:11,4342.08,4342.08,4342.08,4342.08,7056,122,1836,
2009-01-15_11:12,4341.63,4341.63,4341.63,4341.63,4878,81,1336,
2009-01-15_11:13,4340.32,4340.32,4340.32,4340.32,6684,112,1792,
2009-01-15_11:14,4340.18,4340.18,4340.18,4340.18,3830,63,1158,
2009-01-15_11:15,4340.94,4340.94,4340.94,4340.94,4247,69,1176,
2009-01-15_11:16,4340.70,4340.70,4340.70,4340.70,6406,108,1650,
2009-01-15_11:17,4340.84,4340.84,4340.84,4340.84,4441,64,1121,
2009-01-15_11:18,4340.80,4340.80,4340.80,4340.80,6968,127,1720,
2009-01-15_11:19,4339.28,4339.28,4339.28,4339.28,4915,81,1357,
2009-01-15_11:20,4337.47,4337.47,4337.47,4337.47,7813,139,1806,
2009-01-15_11:21,4337.33,4337.33,4337.33,4337.33,8074,135,2146,
2009-01-15_11:22,4336.25,4336.25,4336.25,4336.25,6936,127,1823,
2009-01-15_11:23,4336.39,4336.39,4336.39,4336.39,9671,177,2350,
2009-01-15_11:24,4332.73,4332.73,4332.73,4332.73,10019,212,2152,
2009-01-15_11:25,4331.13,4331.13,4331.13,4331.13,13722,280,2907,
2009-01-15_11:26,4328.20,4328.20,4328.20,4328.20,14640,285,3448,
2009-01-15_11:27,4327.78,4327.78,4327.78,4327.78,10084,200,2489,
2009-01-15_11:28,4327.73,4327.73,4327.73,4327.73,14006,238,3193,
2009-01-15_11:29,4327.66,4327.66,4327.66,4327.66,6941,156,1957,
2009-01-15_11:30,4327.37,4327.37,4327.37,4327.37,9002,166,2223,
2009-01-15_11:31,4325.68,4325.68,4325.68,4325.68,11174,223,2833,
2009-01-15_11:32,4324.90,4324.90,4324.90,4324.90,11355,171,2486,
2009-01-15_11:33,4324.12,4324.12,4324.12,4324.12,10713,191,2680,
2009-01-15_11:34,4325.02,4325.02,4325.02,4325.02,7848,130,1804,
2009-01-15_11:35,4324.30,4324.30,4324.30,4324.30,8562,151,1928,
2009-01-15_11:36,4325.71,4325.71,4325.71,4325.71,7578,146,1889,
2009-01-15_11:37,4325.51,4325.51,4325.51,4325.51,6330,99,1389,
2009-01-15_11:38,4326.35,4326.35,4326.35,4326.35,7553,125,1794,
2009-01-15_11:39,4327.06,4327.06,4327.06,4327.06,5040,84,1178,
2009-01-15_11:40,4328.30,4328.30,4328.30,4328.30,5949,113,1455,
2009-01-15_11:41,4330.44,4330.44,4330.44,4330.44,6907,111,1676,
2009-01-15_11:42,4329.92,4329.92,4329.92,4329.92,4609,71,1169,
2009-01-15_11:43,4329.90,4329.90,4329.90,4329.90,6289,80,1582,
2009-01-15_11:44,4328.08,4328.08,4328.08,4328.08,8142,125,1659,
2009-01-15_11:45,4328.01,4328.01,4328.01,4328.01,4712,69,1100,
2009-01-15_11:46,4328.56,4328.56,4328.56,4328.56,6591,107,1530,
2009-01-15_11:47,4329.54,4329.54,4329.54,4329.54,5095,94,1037,
2009-01-15_11:48,4330.07,4330.07,4330.07,4330.07,6476,110,1516,
2009-01-15_11:49,4330.49,4330.49,4330.49,4330.49,6321,107,1440,
2009-01-15_11:50,4330.62,4330.62,4330.62,4330.62,6769,128,1492,
2009-01-15_11:51,4331.69,4331.69,4331.69,4331.69,6995,111,1432,
2009-01-15_11:52,4332.44,4332.44,4332.44,4332.44,4349,63,940,
2009-01-15_11:53,4332.81,4332.81,4332.81,4332.81,6476,130,1508,
2009-01-15_11:54,4333.24,4333.24,4333.24,4333.24,5381,89,1076,
2009-01-15_11:55,4333.66,4333.66,4333.66,4333.66,4875,81,1144,
2009-01-15_11:56,4334.72,4334.72,4334.72,4334.72,5410,95,1280,
2009-01-15_11:57,4336.95,4336.95,4336.95,4336.95,4562,65,1069,
2009-01-15_11:58,4335.40,4335.40,4335.40,4335.40,7069,112,1703,
2009-01-15_11:59,4333.44,4333.44,4333.44,4333.44,5798,106,1290,
2009-01-15_12:00,4331.36,4331.36,4331.36,4331.36,13535,245,2271,
2009-01-15_12:01,4330.27,4330.27,4330.27,4330.27,6544,108,1504,
2009-01-15_12:02,4328.44,4328.44,4328.44,4328.44,6999,157,1403,
2009-01-15_12:03,4327.63,4327.63,4327.63,4327.63,7285,140,1787,
2009-01-15_12:04,4325.92,4325.92,4325.92,4325.92,5093,84,1221,
2009-01-15_12:05,4326.09,4326.09,4326.09,4326.09,8245,138,1897,
2009-01-15_12:06,4326.68,4326.68,4326.68,4326.68,7805,128,1677,
2009-01-15_12:07,4327.66,4327.66,4327.66,4327.66,6265,96,1430,
2009-01-15_12:08,4326.83,4326.83,4326.83,4326.83,7556,101,1769,
2009-01-15_12:09,4328.95,4328.95,4328.95,4328.95,7723,141,1753,
2009-01-15_12:10,4328.86,4328.86,4328.86,4328.86,10781,199,2120,
2009-01-15_12:11,4327.99,4327.99,4327.99,4327.99,7205,101,1731,
2009-01-15_12:12,4327.93,4327.93,4327.93,4327.93,4674,73,1151,
2009-01-15_12:13,4328.33,4328.33,4328.33,4328.33,6673,107,1628,
2009-01-15_12:14,4329.03,4329.03,4329.03,4329.03,5239,73,1260,
2009-01-15_12:15,4328.04,4328.04,4328.04,4328.04,5979,97,1524,
2009-01-15_12:16,4327.56,4327.56,4327.56,4327.56,5200,81,1350,
2009-01-15_12:17,4327.53,4327.53,4327.53,4327.53,4241,75,1031,
2009-01-15_12:18,4327.88,4327.88,4327.88,4327.88,6024,111,1595,
2009-01-15_12:19,4326.50,4326.50,4326.50,4326.50,5422,80,1335,
2009-01-15_12:20,4327.22,4327.22,4327.22,4327.22,6396,109,1573,
2009-01-15_12:21,4327.35,4327.35,4327.35,4327.35,6157,107,1532,
2009-01-15_12:22,4327.04,4327.04,4327.04,4327.04,4719,84,1129,
2009-01-15_12:23,4328.21,4328.21,4328.21,4328.21,6978,112,1746,
2009-01-15_12:24,4326.19,4326.19,4326.19,4326.19,6222,115,1568,
2009-01-15_12:25,4327.33,4327.33,4327.33,4327.33,6030,90,1448,
2009-01-15_12:26,4327.37,4327.37,4327.37,4327.37,6652,109,1633,
2009-01-15_12:27,4327.50,4327.50,4327.50,4327.50,4755,90,1165,
2009-01-15_12:28,4329.05,4329.05,4329.05,4329.05,8040,159,2050,
2009-01-15_12:29,4330.79,4330.79,4330.79,4330.79,5222,91,1296,
2009-01-15_12:30,4330.56,4330.56,4330.56,4330.56,6244,96,1689,
2009-01-15_12:31,4330.98,4330.98,4330.98,4330.98,7409,134,1909,
2009-01-15_12:32,4331.23,4331.23,4331.23,4331.23,5030,82,1256,
2009-01-15_12:33,4331.79,4331.79,4331.79,4331.79,6513,97,1702,
2009-01-15_12:34,4331.95,4331.95,4331.95,4331.95,8998,116,1532,
2009-01-15_12:35,4332.03,4332.03,4332.03,4332.03,5206,85,1353,
2009-01-15_12:36,4332.79,4332.79,4332.79,4332.79,5190,95,1473,
2009-01-15_12:37,4333.15,4333.15,4333.15,4333.15,3302,59,1061,
2009-01-15_12:38,4332.95,4332.95,4332.95,4332.95,6721,103,1662,
2009-01-15_12:39,4333.17,4333.17,4333.17,4333.17,5839,78,1140,
2009-01-15_12:40,4332.27,4332.27,4332.27,4332.27,6498,114,1505,
2009-01-15_12:41,4332.91,4332.91,4332.91,4332.91,5845,111,1552,
2009-01-15_12:42,4333.64,4333.64,4333.64,4333.64,5060,86,1148,
2009-01-15_12:43,4334.63,4334.63,4334.63,4334.63,7309,144,1890,
2009-01-15_12:44,4333.94,4333.94,4333.94,4333.94,6001,113,1468,
2009-01-15_12:45,4334.90,4334.90,4334.90,4334.90,6167,116,1573,
2009-01-15_12:46,4336.62,4336.62,4336.62,4336.62,6809,100,1614,
2009-01-15_12:47,4336.75,4336.75,4336.75,4336.75,4461,76,1251,
2009-01-15_12:48,4337.97,4337.97,4337.97,4337.97,8056,138,1909,
2009-01-15_12:49,4339.90,4339.90,4339.90,4339.90,6546,145,1735,
2009-01-15_12:50,4341.56,4341.56,4341.56,4341.56,7538,151,1869,
2009-01-15_12:51,4342.94,4342.94,4342.94,4342.94,8681,190,2175,
2009-01-15_12:52,4342.89,4342.89,4342.89,4342.89,6881,142,1757,
2009-01-15_12:53,4342.06,4342.06,4342.06,4342.06,8731,145,2178,
2009-01-15_12:54,4341.69,4341.69,4341.69,4341.69,5067,86,1420,
2009-01-15_12:55,4341.24,4341.24,4341.24,4341.24,6119,94,1589,
2009-01-15_12:56,4339.31,4339.31,4339.31,4339.31,7318,131,1973,
2009-01-15_12:57,4338.46,4338.46,4338.46,4338.46,5401,96,1443,
2009-01-15_12:58,4336.26,4336.26,4336.26,4336.26,10213,176,2332,
2009-01-15_12:59,4335.10,4335.10,4335.10,4335.10,6630,120,1688,
2009-01-15_13:00,4333.72,4333.72,4333.72,4333.72,8476,142,2065,
2009-01-15_13:01,4333.91,4333.91,4333.91,4333.91,8610,148,2195,
2009-01-15_13:02,4333.21,4333.21,4333.21,4333.21,6464,104,1641,
2009-01-15_13:03,4333.22,4333.22,4333.22,4333.22,7630,137,2082,
2009-01-15_13:04,4333.43,4333.43,4333.43,4333.43,6318,113,1679,
2009-01-15_13:05,4334.07,4334.07,4334.07,4334.07,7472,125,1844,
2009-01-15_13:06,4333.57,4333.57,4333.57,4333.57,8655,150,2237,
2009-01-15_13:07,4333.23,4333.23,4333.23,4333.23,8169,162,2085,
2009-01-15_13:08,4334.15,4334.15,4334.15,4334.15,9777,164,2570,
2009-01-15_13:09,4333.33,4333.33,4333.33,4333.33,8574,175,2196,
2009-01-15_13:10,4333.26,4333.26,4333.26,4333.26,8046,143,2072,
2009-01-15_13:11,4333.37,4333.37,4333.37,4333.37,9517,188,2466,
2009-01-15_13:12,4333.05,4333.05,4333.05,4333.05,7654,159,2026,
2009-01-15_13:13,4333.19,4333.19,4333.19,4333.19,10229,208,2776,
2009-01-15_13:14,4334.43,4334.43,4334.43,4334.43,8193,189,2390,
2009-01-15_13:15,4334.10,4334.10,4334.10,4334.10,10389,223,2807,
2009-01-15_13:16,4332.25,4332.25,4332.25,4332.25,11323,231,3005,
2009-01-15_13:17,4331.06,4331.06,4331.06,4331.06,10742,198,2725,
2009-01-15_13:18,4329.88,4329.88,4329.88,4329.88,16316,296,4054,
2009-01-15_13:19,4330.17,4330.17,4330.17,4330.17,12761,220,3272,
2009-01-15_13:20,4327.95,4327.95,4327.95,4327.95,15936,254,3516,
2009-01-15_13:21,4328.07,4328.07,4328.07,4328.07,17443,343,4286,
2009-01-15_13:22,4328.16,4328.16,4328.16,4328.16,12812,258,3558,
2009-01-15_13:23,4327.65,4327.65,4327.65,4327.65,19483,359,5166,
2009-01-15_13:24,4325.24,4325.24,4325.24,4325.24,16894,310,4234,
2009-01-15_13:25,4324.83,4324.83,4324.83,4324.83,17199,336,4264,
2009-01-15_13:26,4324.83,4324.83,4324.83,4324.83,0,0,0,
2009-01-15_13:27,4324.83,4324.83,4324.83,4324.83,0,0,0,
2009-01-15_13:28,4324.83,4324.83,4324.83,4324.83,0,0,0,
2009-01-15_13:29,4324.83,4324.83,4324.83,4324.83,0,0,0,
2009-01-15_13:30,4320.77,4320.77,4320.77,4320.77,125021,2672,27980,
2009-01-16_09:01,4374.78,4374.78,4374.78,4374.78,73567,1455,15704,
2009-01-16_09:02,4369.16,4369.16,4369.16,4369.16,24985,467,5886,
2009-01-16_09:03,4364.58,4364.58,4364.58,4364.58,28046,525,6711,
2009-01-16_09:04,4359.59,4359.59,4359.59,4359.59,25337,482,5978,
2009-01-16_09:05,4362.76,4362.76,4362.76,4362.76,16492,381,4535,
2009-01-16_09:06,4373.63,4373.63,4373.63,4373.63,29827,590,7365,
2009-01-16_09:07,4377.46,4377.46,4377.46,4377.46,20333,437,5238,
2009-01-16_09:08,4377.11,4377.11,4377.11,4377.11,23705,502,6083,
2009-01-16_09:09,4371.25,4371.25,4371.25,4371.25,19069,404,4822,
2009-01-16_09:10,4369.52,4369.52,4369.52,4369.52,17048,303,3904,
2009-01-16_09:11,4369.20,4369.20,4369.20,4369.20,19114,325,4663,
2009-01-16_09:12,4370.31,4370.31,4370.31,4370.31,11496,205,2946,
2009-01-16_09:13,4374.41,4374.41,4374.41,4374.41,18070,318,4205,
2009-01-16_09:14,4377.99,4377.99,4377.99,4377.99,14340,325,3825,
2009-01-16_09:15,4382.43,4382.43,4382.43,4382.43,12300,241,3305,
2009-01-16_09:16,4381.84,4381.84,4381.84,4381.84,21221,377,4838,
2009-01-16_09:17,4381.17,4381.17,4381.17,4381.17,12916,231,3208,
2009-01-16_09:18,4379.36,4379.36,4379.36,4379.36,16663,308,4171,
2009-01-16_09:19,4377.91,4377.91,4377.91,4377.91,12118,224,3185,
2009-01-16_09:20,4377.07,4377.07,4377.07,4377.07,12687,191,2908,
2009-01-16_09:21,4377.77,4377.77,4377.77,4377.77,17099,279,3920,
2009-01-16_09:22,4378.15,4378.15,4378.15,4378.15,12749,228,2843,
2009-01-16_09:23,4377.42,4377.42,4377.42,4377.42,16681,277,3855,
2009-01-16_09:24,4376.88,4376.88,4376.88,4376.88,12117,231,2869,
2009-01-16_09:25,4377.78,4377.78,4377.78,4377.78,13963,235,2906,
2009-01-16_09:26,4377.97,4377.97,4377.97,4377.97,16959,275,3885,
2009-01-16_09:27,4377.19,4377.19,4377.19,4377.19,9916,168,2501,
2009-01-16_09:28,4376.59,4376.59,4376.59,4376.59,13203,223,3133,
2009-01-16_09:29,4374.45,4374.45,4374.45,4374.45,12156,210,2689,
2009-01-16_09:30,4370.94,4370.94,4370.94,4370.94,10558,220,2677,
2009-01-16_09:31,4367.02,4367.02,4367.02,4367.02,19877,341,4230,
2009-01-16_09:32,4365.55,4365.55,4365.55,4365.55,11447,200,2670,
2009-01-16_09:33,4364.62,4364.62,4364.62,4364.62,15190,259,3838,
2009-01-16_09:34,4365.18,4365.18,4365.18,4365.18,10331,194,2696,
2009-01-16_09:35,4364.49,4364.49,4364.49,4364.49,10569,179,2399,
2009-01-16_09:36,4366.41,4366.41,4366.41,4366.41,11823,199,2997,
2009-01-16_09:37,4364.64,4364.64,4364.64,4364.64,9106,142,2140,
2009-01-16_09:38,4364.19,4364.19,4364.19,4364.19,12453,230,3017,
2009-01-16_09:39,4364.82,4364.82,4364.82,4364.82,9370,191,2402,
2009-01-16_09:40,4365.38,4365.38,4365.38,4365.38,8406,152,2296,
2009-01-16_09:41,4366.89,4366.89,4366.89,4366.89,11824,239,2996,
2009-01-16_09:42,4366.72,4366.72,4366.72,4366.72,7845,156,2040,
2009-01-16_09:43,4365.64,4365.64,4365.64,4365.64,10130,184,2658,
2009-01-16_09:44,4365.48,4365.48,4365.48,4365.48,8027,142,1986,
2009-01-16_09:45,4365.03,4365.03,4365.03,4365.03,6473,108,1688,
2009-01-16_09:46,4363.76,4363.76,4363.76,4363.76,8970,152,2445,
2009-01-16_09:47,4364.22,4364.22,4364.22,4364.22,6430,122,1686,
2009-01-16_09:48,4361.33,4361.33,4361.33,4361.33,9517,161,2368,
2009-01-16_09:49,4359.29,4359.29,4359.29,4359.29,7656,145,1940,
2009-01-16_09:50,4358.05,4358.05,4358.05,4358.05,8935,184,2244,
2009-01-16_09:51,4356.05,4356.05,4356.05,4356.05,11230,205,2879,
2009-01-16_09:52,4354.43,4354.43,4354.43,4354.43,8752,159,2133,
2009-01-16_09:53,4353.40,4353.40,4353.40,4353.40,10651,183,2897,
2009-01-16_09:54,4352.82,4352.82,4352.82,4352.82,7895,143,2150,
2009-01-16_09:55,4352.35,4352.35,4352.35,4352.35,8485,135,1986,
2009-01-16_09:56,4355.23,4355.23,4355.23,4355.23,12390,213,3079,
2009-01-16_09:57,4355.84,4355.84,4355.84,4355.84,7165,129,1816,
2009-01-16_09:58,4359.98,4359.98,4359.98,4359.98,12089,205,2680,
2009-01-16_09:59,4362.36,4362.36,4362.36,4362.36,10781,186,2112,
2009-01-16_10:00,4364.90,4364.90,4364.90,4364.90,7587,124,1919,
2009-01-16_10:01,4366.78,4366.78,4366.78,4366.78,12825,194,2782,
2009-01-16_10:02,4366.90,4366.90,4366.90,4366.90,8110,147,1923,
2009-01-16_10:03,4364.73,4364.73,4364.73,4364.73,12013,219,2928,
2009-01-16_10:04,4363.03,4363.03,4363.03,4363.03,7997,156,2038,
2009-01-16_10:05,4363.29,4363.29,4363.29,4363.29,6094,120,1578,
2009-01-16_10:06,4362.73,4362.73,4362.73,4362.73,7454,117,1976,
2009-01-16_10:07,4363.66,4363.66,4363.66,4363.66,4464,74,1244,
2009-01-16_10:08,4363.67,4363.67,4363.67,4363.67,8951,155,2092,
2009-01-16_10:09,4362.41,4362.41,4362.41,4362.41,6650,107,1520,
2009-01-16_10:10,4362.85,4362.85,4362.85,4362.85,6207,110,1795,
2009-01-16_10:11,4361.32,4361.32,4361.32,4361.32,8313,122,2164,
2009-01-16_10:12,4359.15,4359.15,4359.15,4359.15,6830,103,1730,
2009-01-16_10:13,4355.35,4355.35,4355.35,4355.35,12233,204,2912,
2009-01-16_10:14,4353.60,4353.60,4353.60,4353.60,8288,135,1998,
2009-01-16_10:15,4351.64,4351.64,4351.64,4351.64,8130,139,1970,
2009-01-16_10:16,4346.73,4346.73,4346.73,4346.73,14947,293,3640,
2009-01-16_10:17,4345.11,4345.11,4345.11,4345.11,15215,249,2892,
2009-01-16_10:18,4344.35,4344.35,4344.35,4344.35,13815,261,3599,
2009-01-16_10:19,4346.42,4346.42,4346.42,4346.42,8989,184,2396,
2009-01-16_10:20,4347.35,4347.35,4347.35,4347.35,8161,152,2082,
2009-01-16_10:21,4348.20,4348.20,4348.20,4348.20,8628,145,2103,
2009-01-16_10:22,4348.95,4348.95,4348.95,4348.95,5178,83,1286,
2009-01-16_10:23,4348.76,4348.76,4348.76,4348.76,7480,122,1908,
2009-01-16_10:24,4349.78,4349.78,4349.78,4349.78,6034,92,1474,
2009-01-16_10:25,4348.74,4348.74,4348.74,4348.74,5332,80,1302,
2009-01-16_10:26,4348.96,4348.96,4348.96,4348.96,6793,113,1774,
2009-01-16_10:27,4348.62,4348.62,4348.62,4348.62,4184,68,1177,
2009-01-16_10:28,4347.98,4347.98,4347.98,4347.98,6797,110,1666,
2009-01-16_10:29,4347.16,4347.16,4347.16,4347.16,5487,85,1261,
2009-01-16_10:30,4347.80,4347.80,4347.80,4347.80,4999,77,1245,
2009-01-16_10:31,4348.35,4348.35,4348.35,4348.35,5226,89,1393,
2009-01-16_10:32,4348.62,4348.62,4348.62,4348.62,4580,63,1036,
2009-01-16_10:33,4347.94,4347.94,4347.94,4347.94,6529,104,1500,
2009-01-16_10:34,4348.91,4348.91,4348.91,4348.91,4396,69,1047,
2009-01-16_10:35,4349.91,4349.91,4349.91,4349.91,4428,63,1168,
2009-01-16_10:36,4350.94,4350.94,4350.94,4350.94,7101,112,1727,
2009-01-16_10:37,4352.44,4352.44,4352.44,4352.44,5667,93,1383,
2009-01-16_10:38,4352.78,4352.78,4352.78,4352.78,9487,173,2329,
2009-01-16_10:39,4355.32,4355.32,4355.32,4355.32,6140,117,1606,
2009-01-16_10:40,4356.04,4356.04,4356.04,4356.04,7268,157,1807,
2009-01-16_10:41,4356.94,4356.94,4356.94,4356.94,7417,145,1998,
2009-01-16_10:42,4358.84,4358.84,4358.84,4358.84,5733,107,1547,
2009-01-16_10:43,4358.40,4358.40,4358.40,4358.40,8124,149,2051,
2009-01-16_10:44,4358.58,4358.58,4358.58,4358.58,6956,104,1596,
2009-01-16_10:45,4358.08,4358.08,4358.08,4358.08,6352,104,1562,
2009-01-16_10:46,4356.52,4356.52,4356.52,4356.52,8189,149,1812,
2009-01-16_10:47,4354.45,4354.45,4354.45,4354.45,6651,133,1477,
2009-01-16_10:48,4351.77,4351.77,4351.77,4351.77,7583,114,1903,
2009-01-16_10:49,4351.18,4351.18,4351.18,4351.18,7263,114,1580,
2009-01-16_10:50,4350.54,4350.54,4350.54,4350.54,7671,122,1657,
2009-01-16_10:51,4348.05,4348.05,4348.05,4348.05,12713,223,2677,
2009-01-16_10:52,4343.02,4343.02,4343.02,4343.02,11704,230,2813,
2009-01-16_10:53,4334.63,4334.63,4334.63,4334.63,26886,496,6060,
2009-01-16_10:54,4332.76,4332.76,4332.76,4332.76,15314,266,3345,
2009-01-16_10:55,4331.23,4331.23,4331.23,4331.23,15401,265,3433,
2009-01-16_10:56,4328.60,4328.60,4328.60,4328.60,15233,287,3543,
2009-01-16_10:57,4324.45,4324.45,4324.45,4324.45,13097,238,2954,
2009-01-16_10:58,4322.35,4322.35,4322.35,4322.35,17022,305,3804,
2009-01-16_10:59,4322.08,4322.08,4322.08,4322.08,12094,214,2714,
2009-01-16_11:00,4323.28,4323.28,4323.28,4323.28,9613,172,2556,
2009-01-16_11:01,4325.72,4325.72,4325.72,4325.72,11276,206,2958,
2009-01-16_11:02,4328.43,4328.43,4328.43,4328.43,6548,114,1790,
2009-01-16_11:03,4329.52,4329.52,4329.52,4329.52,11490,189,2931,
2009-01-16_11:04,4331.38,4331.38,4331.38,4331.38,7289,109,1729,
2009-01-16_11:05,4333.45,4333.45,4333.45,4333.45,7316,101,1545,
2009-01-16_11:06,4333.48,4333.48,4333.48,4333.48,7592,111,1766,
2009-01-16_11:07,4333.63,4333.63,4333.63,4333.63,4307,66,1137,
2009-01-16_11:08,4332.32,4332.32,4332.32,4332.32,7513,135,1763,
2009-01-16_11:09,4330.43,4330.43,4330.43,4330.43,5093,70,1220,
2009-01-16_11:10,4330.34,4330.34,4330.34,4330.34,7026,110,1568,
2009-01-16_11:11,4327.03,4327.03,4327.03,4327.03,8541,153,2153,
2009-01-16_11:12,4327.06,4327.06,4327.06,4327.06,6321,101,1564,
2009-01-16_11:13,4325.00,4325.00,4325.00,4325.00,9155,152,2146,
2009-01-16_11:14,4325.88,4325.88,4325.88,4325.88,6761,108,1646,
2009-01-16_11:15,4325.58,4325.58,4325.58,4325.58,6454,102,1598,
2009-01-16_11:16,4326.04,4326.04,4326.04,4326.04,13875,181,3439,
2009-01-16_11:17,4321.71,4321.71,4321.71,4321.71,9264,114,2337,
2009-01-16_11:18,4321.30,4321.30,4321.30,4321.30,7706,115,1965,
2009-01-16_11:19,4319.87,4319.87,4319.87,4319.87,6920,106,1852,
2009-01-16_11:20,4318.89,4318.89,4318.89,4318.89,8050,129,1984,
2009-01-16_11:21,4316.72,4316.72,4316.72,4316.72,12627,229,3038,
2009-01-16_11:22,4315.33,4315.33,4315.33,4315.33,9782,167,2361,
2009-01-16_11:23,4313.19,4313.19,4313.19,4313.19,13414,233,3180,
2009-01-16_11:24,4313.58,4313.58,4313.58,4313.58,8929,157,2138,
2009-01-16_11:25,4314.17,4314.17,4314.17,4314.17,8822,150,2094,
2009-01-16_11:26,4315.99,4315.99,4315.99,4315.99,11120,176,2543,
2009-01-16_11:27,4317.70,4317.70,4317.70,4317.70,6711,119,1743,
2009-01-16_11:28,4320.85,4320.85,4320.85,4320.85,9763,175,2390,
2009-01-16_11:29,4321.83,4321.83,4321.83,4321.83,6079,96,1515,
2009-01-16_11:30,4322.68,4322.68,4322.68,4322.68,6349,103,1633,
2009-01-16_11:31,4327.12,4327.12,4327.12,4327.12,7143,125,1873,
2009-01-16_11:32,4329.67,4329.67,4329.67,4329.67,5922,127,1383,
2009-01-16_11:33,4330.93,4330.93,4330.93,4330.93,7638,132,1935,
2009-01-16_11:34,4332.58,4332.58,4332.58,4332.58,5755,97,1440,
2009-01-16_11:35,4332.50,4332.50,4332.50,4332.50,5701,105,1358,
2009-01-16_11:36,4332.61,4332.61,4332.61,4332.61,6731,122,1667,
2009-01-16_11:37,4330.21,4330.21,4330.21,4330.21,4331,70,1093,
2009-01-16_11:38,4331.06,4331.06,4331.06,4331.06,6946,106,1696,
2009-01-16_11:39,4329.68,4329.68,4329.68,4329.68,4466,70,1063,
2009-01-16_11:40,4328.75,4328.75,4328.75,4328.75,5421,89,1300,
2009-01-16_11:41,4327.48,4327.48,4327.48,4327.48,5876,106,1495,
2009-01-16_11:42,4327.54,4327.54,4327.54,4327.54,4469,88,1130,
2009-01-16_11:43,4328.95,4328.95,4328.95,4328.95,8050,177,2141,
2009-01-16_11:44,4330.16,4330.16,4330.16,4330.16,5608,137,1627,
2009-01-16_11:45,4331.38,4331.38,4331.38,4331.38,5018,104,1488,
2009-01-16_11:46,4330.78,4330.78,4330.78,4330.78,5407,107,1609,
2009-01-16_11:47,4331.38,4331.38,4331.38,4331.38,4561,91,1192,
2009-01-16_11:48,4331.46,4331.46,4331.46,4331.46,8568,132,1757,
2009-01-16_11:49,4332.88,4332.88,4332.88,4332.88,5233,85,1224,
2009-01-16_11:50,4333.19,4333.19,4333.19,4333.19,5746,85,1365,
2009-01-16_11:51,4333.85,4333.85,4333.85,4333.85,6130,99,1670,
2009-01-16_11:52,4334.08,4334.08,4334.08,4334.08,4875,73,1101,
2009-01-16_11:53,4334.53,4334.53,4334.53,4334.53,8305,155,1828,
2009-01-16_11:54,4336.30,4336.30,4336.30,4336.30,5061,78,1168,
2009-01-16_11:55,4337.22,4337.22,4337.22,4337.22,5853,93,1385,
2009-01-16_11:56,4336.49,4336.49,4336.49,4336.49,7517,129,1701,
2009-01-16_11:57,4336.77,4336.77,4336.77,4336.77,5287,98,1334,
2009-01-16_11:58,4338.29,4338.29,4338.29,4338.29,8308,163,2148,
2009-01-16_11:59,4337.54,4337.54,4337.54,4337.54,6408,110,1555,
2009-01-16_12:00,4337.71,4337.71,4337.71,4337.71,7870,133,1769,
2009-01-16_12:01,4338.44,4338.44,4338.44,4338.44,7067,126,1768,
2009-01-16_12:02,4337.02,4337.02,4337.02,4337.02,5412,102,1377,
2009-01-16_12:03,4336.72,4336.72,4336.72,4336.72,8192,127,1864,
2009-01-16_12:04,4334.53,4334.53,4334.53,4334.53,5847,105,1518,
2009-01-16_12:05,4335.42,4335.42,4335.42,4335.42,6121,100,1462,
2009-01-16_12:06,4334.17,4334.17,4334.17,4334.17,6565,97,1610,
2009-01-16_12:07,4333.25,4333.25,4333.25,4333.25,4924,78,1135,
2009-01-16_12:08,4331.83,4331.83,4331.83,4331.83,7500,101,1705,
2009-01-16_12:09,4331.33,4331.33,4331.33,4331.33,6899,97,1359,
2009-01-16_12:10,4331.12,4331.12,4331.12,4331.12,4921,81,1161,
2009-01-16_12:11,4329.90,4329.90,4329.90,4329.90,5356,79,1310,
2009-01-16_12:12,4329.69,4329.69,4329.69,4329.69,4088,62,1042,
2009-01-16_12:13,4330.32,4330.32,4330.32,4330.32,6472,110,1680,
2009-01-16_12:14,4330.56,4330.56,4330.56,4330.56,4382,78,1123,
2009-01-16_12:15,4331.23,4331.23,4331.23,4331.23,4413,78,1172,
2009-01-16_12:16,4330.90,4330.90,4330.90,4330.90,4299,67,1232,
2009-01-16_12:17,4332.94,4332.94,4332.94,4332.94,3717,56,972,
2009-01-16_12:18,4331.72,4331.72,4331.72,4331.72,6843,103,1703,
2009-01-16_12:19,4328.46,4328.46,4328.46,4328.46,7507,137,1749,
2009-01-16_12:20,4328.52,4328.52,4328.52,4328.52,5910,119,1569,
2009-01-16_12:21,4327.81,4327.81,4327.81,4327.81,6638,123,1772,
2009-01-16_12:22,4327.62,4327.62,4327.62,4327.62,4709,88,1276,
2009-01-16_12:23,4328.31,4328.31,4328.31,4328.31,6883,133,1839,
2009-01-16_12:24,4328.81,4328.81,4328.81,4328.81,5195,79,1240,
2009-01-16_12:25,4328.73,4328.73,4328.73,4328.73,6252,90,1538,
2009-01-16_12:26,4328.94,4328.94,4328.94,4328.94,5129,76,1415,
2009-01-16_12:27,4328.30,4328.30,4328.30,4328.30,5487,88,1298,
2009-01-16_12:28,4328.46,4328.46,4328.46,4328.46,7435,116,1936,
2009-01-16_12:29,4326.40,4326.40,4326.40,4326.40,13316,178,3100,
2009-01-16_12:30,4325.00,4325.00,4325.00,4325.00,10479,138,2503,
2009-01-16_12:31,4325.33,4325.33,4325.33,4325.33,8416,123,2238,
2009-01-16_12:32,4325.45,4325.45,4325.45,4325.45,5355,90,1434,
2009-01-16_12:33,4326.29,4326.29,4326.29,4326.29,9610,158,2227,
2009-01-16_12:34,4325.90,4325.90,4325.90,4325.90,4858,86,1203,
2009-01-16_12:35,4327.08,4327.08,4327.08,4327.08,6612,98,1532,
2009-01-16_12:36,4327.26,4327.26,4327.26,4327.26,6910,105,1699,
2009-01-16_12:37,4328.09,4328.09,4328.09,4328.09,4864,75,1204,
2009-01-16_12:38,4328.59,4328.59,4328.59,4328.59,6607,111,1731,
2009-01-16_12:39,4329.32,4329.32,4329.32,4329.32,4078,72,1222,
2009-01-16_12:40,4329.60,4329.60,4329.60,4329.60,5973,100,1365,
2009-01-16_12:41,4332.38,4332.38,4332.38,4332.38,6172,118,1793,
2009-01-16_12:42,4333.50,4333.50,4333.50,4333.50,5353,100,1498,
2009-01-16_12:43,4335.71,4335.71,4335.71,4335.71,9753,194,2451,
2009-01-16_12:44,4338.18,4338.18,4338.18,4338.18,7907,143,1929,
2009-01-16_12:45,4340.95,4340.95,4340.95,4340.95,10119,177,2618,
2009-01-16_12:46,4341.27,4341.27,4341.27,4341.27,9921,168,2506,
2009-01-16_12:47,4343.59,4343.59,4343.59,4343.59,8802,149,2017,
2009-01-16_12:48,4343.54,4343.54,4343.54,4343.54,11687,213,2838,
2009-01-16_12:49,4344.08,4344.08,4344.08,4344.08,7842,161,1850,
2009-01-16_12:50,4343.59,4343.59,4343.59,4343.59,9417,162,2118,
2009-01-16_12:51,4342.74,4342.74,4342.74,4342.74,7128,132,1986,
2009-01-16_12:52,4342.07,4342.07,4342.07,4342.07,6309,102,1490,
2009-01-16_12:53,4340.92,4340.92,4340.92,4340.92,7819,111,1938,
2009-01-16_12:54,4340.97,4340.97,4340.97,4340.97,5332,84,1405,
2009-01-16_12:55,4340.22,4340.22,4340.22,4340.22,5637,95,1600,
2009-01-16_12:56,4341.95,4341.95,4341.95,4341.95,6992,104,1782,
2009-01-16_12:57,4339.53,4339.53,4339.53,4339.53,5450,84,1322,
2009-01-16_12:58,4340.18,4340.18,4340.18,4340.18,7814,133,1996,
2009-01-16_12:59,4338.09,4338.09,4338.09,4338.09,7215,135,1701,
2009-01-16_13:00,4340.46,4340.46,4340.46,4340.46,7364,113,1670,
2009-01-16_13:01,4337.54,4337.54,4337.54,4337.54,9720,155,2210,
2009-01-16_13:02,4339.57,4339.57,4339.57,4339.57,7716,148,1908,
2009-01-16_13:03,4340.80,4340.80,4340.80,4340.80,10376,173,2675,
2009-01-16_13:04,4340.57,4340.57,4340.57,4340.57,6546,115,1730,
2009-01-16_13:05,4341.09,4341.09,4341.09,4341.09,8253,126,2091,
2009-01-16_13:06,4341.24,4341.24,4341.24,4341.24,8973,135,2116,
2009-01-16_13:07,4342.02,4342.02,4342.02,4342.02,5819,104,1684,
2009-01-16_13:08,4342.63,4342.63,4342.63,4342.63,9990,170,2514,
2009-01-16_13:09,4345.47,4345.47,4345.47,4345.47,8388,142,2072,
2009-01-16_13:10,4345.74,4345.74,4345.74,4345.74,9205,151,2245,
2009-01-16_13:11,4348.08,4348.08,4348.08,4348.08,11316,204,2737,
2009-01-16_13:12,4348.53,4348.53,4348.53,4348.53,10060,177,2390,
2009-01-16_13:13,4348.58,4348.58,4348.58,4348.58,12759,228,3148,
2009-01-16_13:14,4349.31,4349.31,4349.31,4349.31,10407,173,2745,
2009-01-16_13:15,4350.36,4350.36,4350.36,4350.36,12799,215,3014,
2009-01-16_13:16,4349.28,4349.28,4349.28,4349.28,14129,260,3443,
2009-01-16_13:17,4350.46,4350.46,4350.46,4350.46,9901,174,2350,
2009-01-16_13:18,4351.75,4351.75,4351.75,4351.75,14578,263,3766,
2009-01-16_13:19,4351.24,4351.24,4351.24,4351.24,11713,213,2875,
2009-01-16_13:20,4350.92,4350.92,4350.92,4350.92,11058,193,2860,
2009-01-16_13:21,4351.64,4351.64,4351.64,4351.64,16103,268,3801,
2009-01-16_13:22,4351.30,4351.30,4351.30,4351.30,12374,216,3156,
2009-01-16_13:23,4352.50,4352.50,4352.50,4352.50,17731,327,4453,
2009-01-16_13:24,4353.48,4353.48,4353.48,4353.48,15051,311,4052,
2009-01-16_13:25,4357.68,4357.68,4357.68,4357.68,16880,316,4310,
2009-01-16_13:26,4357.68,4357.68,4357.68,4357.68,0,0,0,
2009-01-16_13:27,4357.68,4357.68,4357.68,4357.68,0,0,0,
2009-01-16_13:28,4357.68,4357.68,4357.68,4357.68,0,0,0,
2009-01-16_13:29,4357.68,4357.68,4357.68,4357.68,0,0,0,
2009-01-16_13:30,4353.70,4353.70,4353.70,4353.70,123814,2615,28854,
2009-01-17_09:01,4382.86,4382.86,4382.86,4382.86,56873,1011,13791,
2009-01-17_09:02,4381.71,4381.71,4381.71,4381.71,16012,308,4444,
2009-01-17_09:03,4378.13,4378.13,4378.13,4378.13,24306,480,6170,
2009-01-17_09:04,4372.78,4372.78,4372.78,4372.78,20542,394,5357,
2009-01-17_09:05,4369.93,4369.93,4369.93,4369.93,15465,290,3922,
2009-01-17_09:06,4370.11,4370.11,4370.11,4370.11,21488,384,5321,
2009-01-17_09:07,4372.71,4372.71,4372.71,4372.71,17574,299,3857,
2009-01-17_09:08,4377.30,4377.30,4377.30,4377.30,22730,402,5529,
2009-01-17_09:09,4380.27,4380.27,4380.27,4380.27,18895,339,4659,
2009-01-17_09:10,4381.01,4381.01,4381.01,4381.01,14646,275,3787,
2009-01-17_09:11,4378.53,4378.53,4378.53,4378.53,16546,312,4578,
2009-01-17_09:12,4374.70,4374.70,4374.70,4374.70,12959,253,3364,
2009-01-17_09:13,4374.13,4374.13,4374.13,4374.13,12978,241,3541,
2009-01-17_09:14,4372.17,4372.17,4372.17,4372.17,10644,194,2872,
2009-01-17_09:15,4371.47,4371.47,4371.47,4371.47,8928,153,2374,
2009-01-17_09:16,4371.19,4371.19,4371.19,4371.19,12471,195,3194,
2009-01-17_09:17,4372.20,4372.20,4372.20,4372.20,14102,194,2923,
2009-01-17_09:18,4376.35,4376.35,4376.35,4376.35,28513,412,5050,
2009-01-17_09:19,4377.98,4377.98,4377.98,4377.98,17289,271,3737,
2009-01-17_09:20,4379.49,4379.49,4379.49,4379.49,10848,181,2604,
2009-01-17_09:21,4380.31,4380.31,4380.31,4380.31,13584,228,3609,
2009-01-17_09:22,4380.17,4380.17,4380.17,4380.17,9585,182,2595,
2009-01-17_09:23,4379.93,4379.93,4379.93,4379.93,15205,240,3606,
2009-01-17_09:24,4379.51,4379.51,4379.51,4379.51,10887,182,2817,
2009-01-17_09:25,4378.13,4378.13,4378.13,4378.13,8723,145,2304,
2009-01-17_09:26,4376.84,4376.84,4376.84,4376.84,11705,203,3065,
2009-01-17_09:27,4375.47,4375.47,4375.47,4375.47,7880,138,2086,
2009-01-17_09:28,4374.21,4374.21,4374.21,4374.21,11038,162,2602,
2009-01-17_09:29,4373.92,4373.92,4373.92,4373.92,8007,131,1967,
2009-01-17_09:30,4373.18,4373.18,4373.18,4373.18,7917,119,1814,
2009-01-17_09:31,4374.82,4374.82,4374.82,4374.82,9817,154,2423,
2009-01-17_09:32,4374.36,4374.36,4374.36,4374.36,6623,108,1642,
2009-01-17_09:33,4373.70,4373.70,4373.70,4373.70,8156,126,2245,
2009-01-17_09:34,4373.96,4373.96,4373.96,4373.96,7648,112,1818,
2009-01-17_09:35,4373.83,4373.83,4373.83,4373.83,7335,113,1814,
2009-01-17_09:36,4372.30,4372.30,4372.30,4372.30,9067,149,2394,
2009-01-17_09:37,4372.04,4372.04,4372.04,4372.04,6457,128,1824,
2009-01-17_09:38,4371.78,4371.78,4371.78,4371.78,9190,141,2371,
2009-01-17_09:39,4370.00,4370.00,4370.00,4370.00,6738,116,1906,
2009-01-17_09:40,4369.67,4369.67,4369.67,4369.67,7011,109,1768,
2009-01-17_09:41,4367.49,4367.49,4367.49,4367.49,9689,185,2755,
2009-01-17_09:42,4365.41,4365.41,4365.41,4365.41,7978,153,2088,
2009-01-17_09:43,4361.16,4361.16,4361.16,4361.16,16990,322,4044,
2009-01-17_09:44,4359.44,4359.44,4359.44,4359.44,10128,215,2717,
2009-01-17_09:45,4357.57,4357.57,4357.57,4357.57,12876,248,2809,
2009-01-17_09:46,4356.33,4356.33,4356.33,4356.33,24854,379,4430,
2009-01-17_09:47,4354.57,4354.57,4354.57,4354.57,10647,187,2592,
2009-01-17_09:48,4354.18,4354.18,4354.18,4354.18,14171,251,3318,
2009-01-17_09:49,4355.42,4355.42,4355.42,4355.42,8998,161,2312,
2009-01-17_09:50,4356.72,4356.72,4356.72,4356.72,10058,161,2253,
2009-01-17_09:51,4359.70,4359.70,4359.70,4359.70,10039,173,2531,
2009-01-17_09:52,4361.43,4361.43,4361.43,4361.43,8125,136,1812,
2009-01-17_09:53,4362.74,4362.74,4362.74,4362.74,9267,151,2329,
2009-01-17_09:54,4363.20,4363.20,4363.20,4363.20,6101,100,1512,
2009-01-17_09:55,4364.15,4364.15,4364.15,4364.15,6258,88,1502,
2009-01-17_09:56,4363.85,4363.85,4363.85,4363.85,8433,118,1891,
2009-01-17_09:57,4362.57,4362.57,4362.57,4362.57,5581,85,1221,
2009-01-17_09:58,4362.65,4362.65,4362.65,4362.65,7513,116,1721,
2009-01-17_09:59,4362.22,4362.22,4362.22,4362.22,5793,95,1398,
2009-01-17_10:00,4363.11,4363.11,4363.11,4363.11,6808,95,1411,
2009-01-17_10:01,4364.13,4364.13,4364.13,4364.13,8610,117,1973,
2009-01-17_10:02,4365.80,4365.80,4365.80,4365.80,7997,97,1668,
2009-01-17_10:03,4371.33,4371.33,4371.33,4371.33,16795,241,3368,
2009-01-17_10:04,4376.00,4376.00,4376.00,4376.00,14026,208,3206,
2009-01-17_10:05,4379.04,4379.04,4379.04,4379.04,13274,201,2908,
2009-01-17_10:06,4379.89,4379.89,4379.89,4379.89,16147,259,3765,
2009-01-17_10:07,4379.45,4379.45,4379.45,4379.45,8701,135,2187,
2009-01-17_10:08,4378.94,4378.94,4378.94,4378.94,10698,165,2666,
2009-01-17_10:09,4377.14,4377.14,4377.14,4377.14,6864,101,1723,
2009-01-17_10:10,4376.16,4376.16,4376.16,4376.16,7474,96,1531,
2009-01-17_10:11,4375.80,4375.80,4375.80,4375.80,10053,132,2162,
2009-01-17_10:12,4376.06,4376.06,4376.06,4376.06,6223,87,1411,
2009-01-17_10:13,4376.18,4376.18,4376.18,4376.18,6847,101,1845,
2009-01-17_10:14,4377.02,4377.02,4377.02,4377.02,4563,73,1203,
2009-01-17_10:15,4376.60,4376.60,4376.60,4376.60,5699,72,1215,
2009-01-17_10:16,4378.24,4378.24,4378.24,4378.24,6583,101,1669,
2009-01-17_10:17,4377.47,4377.47,4377.47,4377.47,4789,68,1178,
2009-01-17_10:18,4378.30,4378.30,4378.30,4378.30,6932,109,1851,
2009-01-17_10:19,4377.48,4377.48,4377.48,4377.48,5606,91,1370,
2009-01-17_10:20,4378.06,4378.06,4378.06,4378.06,5493,80,1296,
2009-01-17_10:21,4379.53,4379.53,4379.53,4379.53,7533,113,1789,
2009-01-17_10:22,4379.59,4379.59,4379.59,4379.59,4759,67,1107,
2009-01-17_10:23,4380.23,4380.23,4380.23,4380.23,6754,83,1522,
2009-01-17_10:24,4381.60,4381.60,4381.60,4381.60,5897,78,1366,
2009-01-17_10:25,4381.18,4381.18,4381.18,4381.18,5323,74,1338,
2009-01-17_10:26,4380.74,4380.74,4380.74,4380.74,6789,103,1711,
2009-01-17_10:27,4379.84,4379.84,4379.84,4379.84,5346,86,1166,
2009-01-17_10:28,4378.85,4378.85,4378.85,4378.85,6849,102,1655,
2009-01-17_10:29,4379.39,4379.39,4379.39,4379.39,5318,77,1249,
2009-01-17_10:30,4378.86,4378.86,4378.86,4378.86,5292,64,1134,
2009-01-17_10:31,4379.62,4379.62,4379.62,4379.62,6121,83,1514,
2009-01-17_10:32,4380.19,4380.19,4380.19,4380.19,4323,53,1005,
2009-01-17_10:33,4380.44,4380.44,4380.44,4380.44,6146,78,1487,
2009-01-17_10:34,4379.19,4379.19,4379.19,4379.19,5000,71,1181,
2009-01-17_10:35,4379.89,4379.89,4379.89,4379.89,5368,68,1161,
2009-01-17_10:36,4378.22,4378.22,4378.22,4378.22,7420,93,1641,
2009-01-17_10:37,4377.17,4377.17,4377.17,4377.17,6186,87,1298,
2009-01-17_10:38,4375.85,4375.85,4375.85,4375.85,9639,120,1839,
2009-01-17_10:39,4374.92,4374.92,4374.92,4374.92,5037,75,1314,
2009-01-17_10:40,4374.28,4374.28,4374.28,4374.28,5467,90,1343,
2009-01-17_10:41,4374.12,4374.12,4374.12,4374.12,7967,143,1931,
2009-01-17_10:42,4372.65,4372.65,4372.65,4372.65,5775,103,1429,
2009-01-17_10:43,4373.13,4373.13,4373.13,4373.13,7340,133,2082,
2009-01-17_10:44,4371.57,4371.57,4371.57,4371.57,4834,74,1263,
2009-01-17_10:45,4371.29,4371.29,4371.29,4371.29,5118,75,1262,
2009-01-17_10:46,4370.35,4370.35,4370.35,4370.35,5509,90,1450,
2009-01-17_10:47,4371.71,4371.71,4371.71,4371.71,4711,63,1003,
2009-01-17_10:48,4372.38,4372.38,4372.38,4372.38,6432,92,1583,
2009-01-17_10:49,4372.96,4372.96,4372.96,4372.96,4717,72,1182,
2009-01-17_10:50,4374.52,4374.52,4374.52,4374.52,4975,79,1256,
2009-01-17_10:51,4374.66,4374.66,4374.66,4374.66,6237,97,1700,
2009-01-17_10:52,4374.66,4374.66,4374.66,4374.66,5401,86,1319,
2009-01-17_10:53,4375.44,4375.44,4375.44,4375.44,7282,100,1811,
2009-01-17_10:54,4375.96,4375.96,4375.96,4375.96,4870,65,1186,
2009-01-17_10:55,4376.51,4376.51,4376.51,4376.51,4249,65,1149,
2009-01-17_10:56,4376.22,4376.22,4376.22,4376.22,6549,95,1703,
2009-01-17_10:57,4376.10,4376.10,4376.10,4376.10,4657,78,1335,
2009-01-17_10:58,4372.99,4372.99,4372.99,4372.99,9713,150,2366,
2009-01-17_10:59,4371.10,4371.10,4371.10,4371.10,5604,85,1412,
2009-01-17_11:00,4370.05,4370.05,4370.05,4370.05,7418,100,1515,
2009-01-17_11:01,4369.54,4369.54,4369.54,4369.54,6609,91,1515,
2009-01-17_11:02,4369.60,4369.60,4369.60,4369.60,4673,70,1104,
2009-01-17_11:03,4368.55,4368.55,4368.55,4368.55,6890,95,1472,
2009-01-17_11:04,4369.34,4369.34,4369.34,4369.34,3936,52,995,
2009-01-17_11:05,4368.81,4368.81,4368.81,4368.81,6203,101,1310,
2009-01-17_11:06,4368.39,4368.39,4368.39,4368.39,6589,104,1548,
2009-01-17_11:07,4368.20,4368.20,4368.20,4368.20,4626,70,1140,
2009-01-17_11:08,4369.03,4369.03,4369.03,4369.03,7532,104,1714,
2009-01-17_11:09,4369.39,4369.39,4369.39,4369.39,3942,47,996,
2009-01-17_11:10,4369.21,4369.21,4369.21,4369.21,4164,52,993,
2009-01-17_11:11,4369.62,4369.62,4369.62,4369.62,5614,68,1210,
2009-01-17_11:12,4370.20,4370.20,4370.20,4370.20,4163,48,871,
2009-01-17_11:13,4371.59,4371.59,4371.59,4371.59,5392,71,1290,
2009-01-17_11:14,4370.69,4370.69,4370.69,4370.69,3767,52,977,
2009-01-17_11:15,4372.07,4372.07,4372.07,4372.07,4893,63,1167,
2009-01-17_11:16,4370.68,4370.68,4370.68,4370.68,5505,96,1470,
2009-01-17_11:17,4371.54,4371.54,4371.54,4371.54,3240,49,846,
2009-01-17_11:18,4370.78,4370.78,4370.78,4370.78,5888,88,1429,
2009-01-17_11:19,4369.52,4369.52,4369.52,4369.52,3935,62,1004,
2009-01-17_11:20,4370.17,4370.17,4370.17,4370.17,4429,61,1016,
2009-01-17_11:21,4369.08,4369.08,4369.08,4369.08,4617,71,1239,
2009-01-17_11:22,4370.46,4370.46,4370.46,4370.46,3740,43,822,
2009-01-17_11:23,4370.45,4370.45,4370.45,4370.45,5664,90,1416,
2009-01-17_11:24,4371.00,4371.00,4371.00,4371.00,3410,48,939,
2009-01-17_11:25,4370.68,4370.68,4370.68,4370.68,3981,50,971,
2009-01-17_11:26,4371.58,4371.58,4371.58,4371.58,4948,62,1149,
2009-01-17_11:27,4371.31,4371.31,4371.31,4371.31,4082,55,1018,
2009-01-17_11:28,4372.05,4372.05,4372.05,4372.05,5359,66,1239,
2009-01-17_11:29,4372.67,4372.67,4372.67,4372.67,4129,55,884,
2009-01-17_11:30,4374.89,4374.89,4374.89,4374.89,5432,94,1362,
2009-01-17_11:31,4375.96,4375.96,4375.96,4375.96,6669,114,1741,
2009-01-17_11:32,4376.94,4376.94,4376.94,4376.94,5371,81,1282,
2009-01-17_11:33,4376.53,4376.53,4376.53,4376.53,6901,95,1708,
2009-01-17_11:34,4376.01,4376.01,4376.01,4376.01,4483,68,1170,
2009-01-17_11:35,4376.36,4376.36,4376.36,4376.36,4237,64,1125,
2009-01-17_11:36,4377.03,4377.03,4377.03,4377.03,5191,74,1295,
2009-01-17_11:37,4376.52,4376.52,4376.52,4376.52,4369,71,942,
2009-01-17_11:38,4376.97,4376.97,4376.97,4376.97,6050,94,1506,
2009-01-17_11:39,4376.79,4376.79,4376.79,4376.79,3983,59,1012,
2009-01-17_11:40,4377.67,4377.67,4377.67,4377.67,4526,73,1099,
2009-01-17_11:41,4377.69,4377.69,4377.69,4377.69,5754,95,1473,
2009-01-17_11:42,4377.55,4377.55,4377.55,4377.55,4110,62,1032,
2009-01-17_11:43,4376.71,4376.71,4376.71,4376.71,6040,97,1528,
2009-01-17_11:44,4376.71,4376.71,4376.71,4376.71,3678,52,910,
2009-01-17_11:45,4376.35,4376.35,4376.35,4376.35,5261,77,1212,
2009-01-17_11:46,4376.82,4376.82,4376.82,4376.82,5267,72,1267,
2009-01-17_11:47,4376.32,4376.32,4376.32,4376.32,3231,51,775,
2009-01-17_11:48,4375.02,4375.02,4375.02,4375.02,5367,82,1329,
2009-01-17_11:49,4375.22,4375.22,4375.22,4375.22,3607,72,991,
2009-01-17_11:50,4373.70,4373.70,4373.70,4373.70,5807,114,1364,
2009-01-17_11:51,4372.08,4372.08,4372.08,4372.08,6361,122,1716,
2009-01-17_11:52,4371.86,4371.86,4371.86,4371.86,4383,76,1219,
2009-01-17_11:53,4371.05,4371.05,4371.05,4371.05,7827,141,2095,
2009-01-17_11:54,4370.42,4370.42,4370.42,4370.42,5395,99,1561,
2009-01-17_11:55,4369.12,4369.12,4369.12,4369.12,6567,103,1610,
2009-01-17_11:56,4368.34,4368.34,4368.34,4368.34,7807,139,1877,
2009-01-17_11:57,4366.95,4366.95,4366.95,4366.95,6197,108,1627,
2009-01-17_11:58,4366.72,4366.72,4366.72,4366.72,10387,178,2376,
2009-01-17_11:59,4366.17,4366.17,4366.17,4366.17,5419,93,1462,
2009-01-17_12:00,4365.65,4365.65,4365.65,4365.65,6079,95,1387,
2009-01-17_12:01,4365.84,4365.84,4365.84,4365.84,7324,110,1550,
2009-01-17_12:02,4365.96,4365.96,4365.96,4365.96,6121,94,1157,
2009-01-17_12:03,4367.07,4367.07,4367.07,4367.07,8493,124,1960,
2009-01-17_12:04,4367.34,4367.34,4367.34,4367.34,4006,62,1094,
2009-01-17_12:05,4368.49,4368.49,4368.49,4368.49,4746,69,1213,
2009-01-17_12:06,4368.33,4368.33,4368.33,4368.33,4412,61,1145,
2009-01-17_12:07,4368.59,4368.59,4368.59,4368.59,4292,50,1009,
2009-01-17_12:08,4368.40,4368.40,4368.40,4368.40,5357,77,1381,
2009-01-17_12:09,4367.99,4367.99,4367.99,4367.99,4272,57,978,
2009-01-17_12:10,4367.45,4367.45,4367.45,4367.45,4520,69,1199,
2009-01-17_12:11,4365.88,4365.88,4365.88,4365.88,6046,90,1386,
2009-01-17_12:12,4366.10,4366.10,4366.10,4366.10,4295,67,1170,
2009-01-17_12:13,4366.00,4366.00,4366.00,4366.00,7064,131,1802,
2009-01-17_12:14,4365.43,4365.43,4365.43,4365.43,3687,63,1037,
2009-01-17_12:15,4366.33,4366.33,4366.33,4366.33,4210,61,1163,
2009-01-17_12:16,4366.77,4366.77,4366.77,4366.77,4618,73,1256,
2009-01-17_12:17,4368.31,4368.31,4368.31,4368.31,3664,53,927,
2009-01-17_12:18,4366.87,4366.87,4366.87,4366.87,4188,58,1128,
2009-01-17_12:19,4368.26,4368.26,4368.26,4368.26,3029,32,789,
2009-01-17_12:20,4368.04,4368.04,4368.04,4368.04,4191,49,962,
2009-01-17_12:21,4366.59,4366.59,4366.59,4366.59,3943,48,1008,
2009-01-17_12:22,4367.28,4367.28,4367.28,4367.28,3824,52,903,
2009-01-17_12:23,4368.37,4368.37,4368.37,4368.37,5927,76,1420,
2009-01-17_12:24,4367.69,4367.69,4367.69,4367.69,3668,46,885,
2009-01-17_12:25,4368.54,4368.54,4368.54,4368.54,4565,57,1031,
2009-01-17_12:26,4368.76,4368.76,4368.76,4368.76,4509,60,1034,
2009-01-17_12:27,4368.68,4368.68,4368.68,4368.68,3348,46,832,
2009-01-17_12:28,4370.43,4370.43,4370.43,4370.43,5013,68,1300,
2009-01-17_12:29,4370.20,4370.20,4370.20,4370.20,4719,55,1007,
2009-01-17_12:30,4371.57,4371.57,4371.57,4371.57,4998,62,1166,
2009-01-17_12:31,4371.56,4371.56,4371.56,4371.56,4058,51,1074,
2009-01-17_12:32,4371.86,4371.86,4371.86,4371.86,3810,51,926,
2009-01-17_12:33,4372.66,4372.66,4372.66,4372.66,5318,80,1454,
2009-01-17_12:34,4372.96,4372.96,4372.96,4372.96,4234,59,991,
2009-01-17_12:35,4372.20,4372.20,4372.20,4372.20,4997,70,1269,
2009-01-17_12:36,4372.21,4372.21,4372.21,4372.21,5427,84,1370,
2009-01-17_12:37,4371.36,4371.36,4371.36,4371.36,3733,56,975,
2009-01-17_12:38,4371.58,4371.58,4371.58,4371.58,5730,79,1424,
2009-01-17_12:39,4372.89,4372.89,4372.89,4372.89,3661,51,1057,
2009-01-17_12:40,4371.97,4371.97,4371.97,4371.97,4353,55,1068,
2009-01-17_12:41,4371.44,4371.44,4371.44,4371.44,4912,58,1169,
2009-01-17_12:42,4372.57,4372.57,4372.57,4372.57,3867,48,931,
2009-01-17_12:43,4372.20,4372.20,4372.20,4372.20,7114,84,1495,
2009-01-17_12:44,4373.06,4373.06,4373.06,4373.06,5526,62,1280,
2009-01-17_12:45,4372.23,4372.23,4372.23,4372.23,8628,64,1618,
2009-01-17_12:46,4373.17,4373.17,4373.17,4373.17,8769,85,1718,
2009-01-17_12:47,4372.99,4372.99,4372.99,4372.99,5079,53,1147,
2009-01-17_12:48,4373.70,4373.70,4373.70,4373.70,7147,90,1713,
2009-01-17_12:49,4373.79,4373.79,4373.79,4373.79,3932,49,1036,
2009-01-17_12:50,4373.99,4373.99,4373.99,4373.99,5741,76,1293,
2009-01-17_12:51,4375.25,4375.25,4375.25,4375.25,6201,83,1364,
2009-01-17_12:52,4376.19,4376.19,4376.19,4376.19,4751,71,1154,
2009-01-17_12:53,4378.12,4378.12,4378.12,4378.12,7590,111,1886,
2009-01-17_12:54,4378.62,4378.62,4378.62,4378.62,7822,120,1652,
2009-01-17_12:55,4379.89,4379.89,4379.89,4379.89,8941,127,1958,
2009-01-17_12:56,4380.53,4380.53,4380.53,4380.53,7497,110,1804,
2009-01-17_12:57,4380.86,4380.86,4380.86,4380.86,5568,80,1354,
2009-01-17_12:58,4379.81,4379.81,4379.81,4379.81,6534,97,1793,
2009-01-17_12:59,4378.54,4378.54,4378.54,4378.54,4293,67,1197,
2009-01-17_13:00,4377.43,4377.43,4377.43,4377.43,6370,80,1481,
2009-01-17_13:01,4377.70,4377.70,4377.70,4377.70,5913,78,1550,
2009-01-17_13:02,4377.30,4377.30,4377.30,4377.30,4175,57,1126,
2009-01-17_13:03,4375.88,4375.88,4375.88,4375.88,6529,83,1654,
2009-01-17_13:04,4374.34,4374.34,4374.34,4374.34,5731,68,1310,
2009-01-17_13:05,4374.19,4374.19,4374.19,4374.19,6028,90,1509,
2009-01-17_13:06,4372.55,4372.55,4372.55,4372.55,8858,171,2335,
2009-01-17_13:07,4371.91,4371.91,4371.91,4371.91,8795,139,1935,
2009-01-17_13:08,4370.54,4370.54,4370.54,4370.54,12142,225,3073,
2009-01-17_13:09,4370.35,4370.35,4370.35,4370.35,6587,104,1833,
2009-01-17_13:10,4370.56,4370.56,4370.56,4370.56,9065,138,2036,
2009-01-17_13:11,4371.49,4371.49,4371.49,4371.49,13176,182,2478,
2009-01-17_13:12,4372.20,4372.20,4372.20,4372.20,6548,80,1578,
2009-01-17_13:13,4372.75,4372.75,4372.75,4372.75,9334,126,2198,
2009-01-17_13:14,4372.81,4372.81,4372.81,4372.81,5579,77,1463,
2009-01-17_13:15,4373.75,4373.75,4373.75,4373.75,7468,103,1705,
2009-01-17_13:16,4372.70,4372.70,4372.70,4372.70,8234,113,2007,
2009-01-17_13:17,4372.42,4372.42,4372.42,4372.42,6775,102,1777,
2009-01-17_13:18,4371.30,4371.30,4371.30,4371.30,10272,153,2628,
2009-01-17_13:19,4370.38,4370.38,4370.38,4370.38,8407,147,2204,
2009-01-17_13:20,4369.85,4369.85,4369.85,4369.85,9486,155,2526,
2009-01-17_13:21,4369.04,4369.04,4369.04,4369.04,12436,204,3227,
2009-01-17_13:22,4369.06,4369.06,4369.06,4369.06,9668,163,2617,
2009-01-17_13:23,4368.02,4368.02,4368.02,4368.02,14937,248,3860,
2009-01-17_13:24,4367.95,4367.95,4367.95,4367.95,12156,202,3061,
2009-01-17_13:25,4368.48,4368.48,4368.48,4368.48,13442,204,3307,
2009-01-17_13:26,4368.41,4368.41,4368.41,4368.41,0,0,0,
2009-01-17_13:27,4368.41,4368.41,4368.41,4368.41,0,0,0,
2009-01-17_13:28,4368.41,4368.41,4368.41,4368.41,0,0,0,
2009-01-17_13:29,4368.41,4368.41,4368.41,4368.41,0,0,0,
2009-01-17_13:30,4366.10,4366.10,4366.10,4366.10,101154,2036,24990,
2009-01-19_09:01,4389.08,4389.08,4389.08,4389.08,52280,990,12393,
2009-01-19_09:02,4389.13,4389.13,4389.13,4389.13,14989,261,3627,
2009-01-19_09:03,4387.74,4387.74,4387.74,4387.74,20271,358,4932,
2009-01-19_09:04,4386.74,4386.74,4386.74,4386.74,15498,351,4269,
2009-01-19_09:05,4387.46,4387.46,4387.46,4387.46,11581,244,3166,
2009-01-19_09:06,4387.26,4387.26,4387.26,4387.26,15581,333,4172,
2009-01-19_09:07,4386.48,4386.48,4386.48,4386.48,11570,252,2873,
2009-01-19_09:08,4384.79,4384.79,4384.79,4384.79,16658,318,3969,
2009-01-19_09:09,4383.28,4383.28,4383.28,4383.28,11889,259,3195,
2009-01-19_09:10,4382.38,4382.38,4382.38,4382.38,11668,209,2799,
2009-01-19_09:11,4380.20,4380.20,4380.20,4380.20,13478,228,3524,
2009-01-19_09:12,4379.11,4379.11,4379.11,4379.11,8718,163,2315,
2009-01-19_09:13,4377.70,4377.70,4377.70,4377.70,12720,221,3156,
2009-01-19_09:14,4376.34,4376.34,4376.34,4376.34,9898,198,2757,
2009-01-19_09:15,4373.91,4373.91,4373.91,4373.91,10372,181,2507,
2009-01-19_09:16,4373.61,4373.61,4373.61,4373.61,12777,249,3363,
2009-01-19_09:17,4372.79,4372.79,4372.79,4372.79,9107,194,2532,
2009-01-19_09:18,4373.68,4373.68,4373.68,4373.68,14071,257,3373,
2009-01-19_09:19,4376.12,4376.12,4376.12,4376.12,10759,227,2947,
2009-01-19_09:20,4377.58,4377.58,4377.58,4377.58,10313,204,2856,
2009-01-19_09:21,4380.13,4380.13,4380.13,4380.13,13585,282,3662,
2009-01-19_09:22,4379.77,4379.77,4379.77,4379.77,8863,178,2349,
2009-01-19_09:23,4379.27,4379.27,4379.27,4379.27,13292,241,3269,
2009-01-19_09:24,4379.22,4379.22,4379.22,4379.22,9615,172,2479,
2009-01-19_09:25,4378.85,4378.85,4378.85,4378.85,8117,144,2173,
2009-01-19_09:26,4376.70,4376.70,4376.70,4376.70,10100,164,2637,
2009-01-19_09:27,4375.48,4375.48,4375.48,4375.48,6767,121,1781,
2009-01-19_09:28,4375.50,4375.50,4375.50,4375.50,9172,159,2428,
2009-01-19_09:29,4375.00,4375.00,4375.00,4375.00,7496,136,2060,
2009-01-19_09:30,4376.24,4376.24,4376.24,4376.24,8672,169,2184,
2009-01-19_09:31,4379.21,4379.21,4379.21,4379.21,10208,200,2846,
2009-01-19_09:32,4380.62,4380.62,4380.62,4380.62,7837,158,2178,
2009-01-19_09:33,4383.65,4383.65,4383.65,4383.65,11790,254,3338,
2009-01-19_09:34,4386.13,4386.13,4386.13,4386.13,7994,159,2211,
2009-01-19_09:35,4387.91,4387.91,4387.91,4387.91,7109,140,2076,
2009-01-19_09:36,4388.65,4388.65,4388.65,4388.65,10394,172,2716,
2009-01-19_09:37,4388.31,4388.31,4388.31,4388.31,7437,131,1981,
2009-01-19_09:38,4387.22,4387.22,4387.22,4387.22,9867,182,2660,
2009-01-19_09:39,4385.61,4385.61,4385.61,4385.61,7604,129,1953,
2009-01-19_09:40,4383.52,4383.52,4383.52,4383.52,6667,104,1677,
2009-01-19_09:41,4383.45,4383.45,4383.45,4383.45,9519,164,2371,
2009-01-19_09:42,4382.50,4382.50,4382.50,4382.50,6062,99,1592,
2009-01-19_09:43,4383.86,4383.86,4383.86,4383.86,8010,115,1826,
2009-01-19_09:44,4382.46,4382.46,4382.46,4382.46,6591,98,1559,
2009-01-19_09:45,4382.83,4382.83,4382.83,4382.83,5891,98,1425,
2009-01-19_09:46,4382.68,4382.68,4382.68,4382.68,9308,161,2071,
2009-01-19_09:47,4382.64,4382.64,4382.64,4382.64,5597,88,1311,
2009-01-19_09:48,4382.81,4382.81,4382.81,4382.81,9747,136,2018,
2009-01-19_09:49,4381.56,4381.56,4381.56,4381.56,5699,87,1544,
2009-01-19_09:50,4381.04,4381.04,4381.04,4381.04,6373,91,1345,
2009-01-19_09:51,4380.73,4380.73,4380.73,4380.73,8235,132,1859,
2009-01-19_09:52,4379.92,4379.92,4379.92,4379.92,6494,93,1430,
2009-01-19_09:53,4379.84,4379.84,4379.84,4379.84,8508,135,2001,
2009-01-19_09:54,4380.78,4380.78,4380.78,4380.78,5506,75,1295,
2009-01-19_09:55,4381.88,4381.88,4381.88,4381.88,5722,83,1378,
2009-01-19_09:56,4385.63,4385.63,4385.63,4385.63,9249,146,2132,
2009-01-19_09:57,4386.77,4386.77,4386.77,4386.77,6608,90,1698,
2009-01-19_09:58,4388.40,4388.40,4388.40,4388.40,9145,152,2297,
2009-01-19_09:59,4389.22,4389.22,4389.22,4389.22,7628,131,1778,
2009-01-19_10:00,4388.13,4388.13,4388.13,4388.13,6194,96,1629,
2009-01-19_10:01,4388.47,4388.47,4388.47,4388.47,8653,133,2103,
2009-01-19_10:02,4388.84,4388.84,4388.84,4388.84,6927,81,1610,
2009-01-19_10:03,4387.05,4387.05,4387.05,4387.05,10377,118,2228,
2009-01-19_10:04,4388.83,4388.83,4388.83,4388.83,6493,90,1465,
2009-01-19_10:05,4388.19,4388.19,4388.19,4388.19,5748,81,1488,
2009-01-19_10:06,4389.78,4389.78,4389.78,4389.78,8699,115,2039,
2009-01-19_10:07,4390.59,4390.59,4390.59,4390.59,6132,114,1638,
2009-01-19_10:08,4393.53,4393.53,4393.53,4393.53,9526,198,2588,
2009-01-19_10:09,4393.95,4393.95,4393.95,4393.95,8602,197,2357,
2009-01-19_10:10,4395.39,4395.39,4395.39,4395.39,8110,170,2199,
2009-01-19_10:11,4396.55,4396.55,4396.55,4396.55,9469,223,2676,
2009-01-19_10:12,4396.96,4396.96,4396.96,4396.96,7744,135,1960,
2009-01-19_10:13,4394.84,4394.84,4394.84,4394.84,9960,191,2830,
2009-01-19_10:14,4393.65,4393.65,4393.65,4393.65,8765,195,2091,
2009-01-19_10:15,4393.21,4393.21,4393.21,4393.21,7375,121,1806,
2009-01-19_10:16,4391.96,4391.96,4391.96,4391.96,8379,119,1997,
2009-01-19_10:17,4393.15,4393.15,4393.15,4393.15,5878,86,1354,
2009-01-19_10:18,4394.22,4394.22,4394.22,4394.22,7452,146,1800,
2009-01-19_10:19,4393.94,4393.94,4393.94,4393.94,4767,83,1293,
2009-01-19_10:20,4394.15,4394.15,4394.15,4394.15,5536,95,1393,
2009-01-19_10:21,4394.77,4394.77,4394.77,4394.77,7830,143,1882,
2009-01-19_10:22,4395.55,4395.55,4395.55,4395.55,4619,81,1249,
2009-01-19_10:23,4395.49,4395.49,4395.49,4395.49,6760,113,1837,
2009-01-19_10:24,4396.26,4396.26,4396.26,4396.26,5370,93,1289,
2009-01-19_10:25,4395.59,4395.59,4395.59,4395.59,5120,76,1213,
2009-01-19_10:26,4395.69,4395.69,4395.69,4395.69,8510,134,2024,
2009-01-19_10:27,4396.95,4396.95,4396.95,4396.95,5973,105,1423,
2009-01-19_10:28,4396.50,4396.50,4396.50,4396.50,7422,128,1827,
2009-01-19_10:29,4396.32,4396.32,4396.32,4396.32,7254,115,1532,
2009-01-19_10:30,4396.59,4396.59,4396.59,4396.59,6742,93,1429,
2009-01-19_10:31,4397.97,4397.97,4397.97,4397.97,8237,142,2137,
2009-01-19_10:32,4398.02,4398.02,4398.02,4398.02,6230,95,1424,
2009-01-19_10:33,4398.53,4398.53,4398.53,4398.53,8531,134,2012,
2009-01-19_10:34,4397.10,4397.10,4397.10,4397.10,6046,103,1494,
2009-01-19_10:35,4395.79,4395.79,4395.79,4395.79,6461,99,1481,
2009-01-19_10:36,4393.60,4393.60,4393.60,4393.60,9167,184,2301,
2009-01-19_10:37,4391.73,4391.73,4391.73,4391.73,5838,107,1626,
2009-01-19_10:38,4389.84,4389.84,4389.84,4389.84,9896,181,2177,
2009-01-19_10:39,4387.44,4387.44,4387.44,4387.44,6543,128,1788,
2009-01-19_10:40,4387.97,4387.97,4387.97,4387.97,6191,115,1595,
2009-01-19_10:41,4387.32,4387.32,4387.32,4387.32,8402,133,2000,
2009-01-19_10:42,4386.70,4386.70,4386.70,4386.70,4911,70,1171,
2009-01-19_10:43,4386.42,4386.42,4386.42,4386.42,7156,115,1733,
2009-01-19_10:44,4386.58,4386.58,4386.58,4386.58,4396,68,1115,
2009-01-19_10:45,4386.31,4386.31,4386.31,4386.31,4576,62,1110,
2009-01-19_10:46,4387.76,4387.76,4387.76,4387.76,5569,85,1315,
2009-01-19_10:47,4387.25,4387.25,4387.25,4387.25,5500,69,1040,
2009-01-19_10:48,4388.51,4388.51,4388.51,4388.51,9333,121,1789,
2009-01-19_10:49,4389.24,4389.24,4389.24,4389.24,5214,79,1171,
2009-01-19_10:50,4389.27,4389.27,4389.27,4389.27,5130,72,1093,
2009-01-19_10:51,4388.22,4388.22,4388.22,4388.22,5729,90,1421,
2009-01-19_10:52,4388.14,4388.14,4388.14,4388.14,3832,52,955,
2009-01-19_10:53,4388.76,4388.76,4388.76,4388.76,6361,77,1359,
2009-01-19_10:54,4389.37,4389.37,4389.37,4389.37,4320,61,1001,
2009-01-19_10:55,4388.54,4388.54,4388.54,4388.54,4257,72,1045,
2009-01-19_10:56,4387.98,4387.98,4387.98,4387.98,5843,97,1404,
2009-01-19_10:57,4387.58,4387.58,4387.58,4387.58,5038,77,1066,
2009-01-19_10:58,4386.28,4386.28,4386.28,4386.28,6878,107,1616,
2009-01-19_10:59,4385.92,4385.92,4385.92,4385.92,5040,74,1146,
2009-01-19_11:00,4385.22,4385.22,4385.22,4385.22,5207,71,1142,
2009-01-19_11:01,4384.96,4384.96,4384.96,4384.96,6884,133,1538,
2009-01-19_11:02,4386.23,4386.23,4386.23,4386.23,5481,89,1107,
2009-01-19_11:03,4385.10,4385.10,4385.10,4385.10,6930,110,1599,
2009-01-19_11:04,4384.74,4384.74,4384.74,4384.74,5789,80,1140,
2009-01-19_11:05,4385.53,4385.53,4385.53,4385.53,5124,96,1172,
2009-01-19_11:06,4384.08,4384.08,4384.08,4384.08,6349,99,1473,
2009-01-19_11:07,4383.97,4383.97,4383.97,4383.97,3578,62,960,
2009-01-19_11:08,4384.63,4384.63,4384.63,4384.63,5704,82,1338,
2009-01-19_11:09,4384.70,4384.70,4384.70,4384.70,4008,60,1003,
2009-01-19_11:10,4383.36,4383.36,4383.36,4383.36,5203,79,1071,
2009-01-19_11:11,4384.39,4384.39,4384.39,4384.39,5340,82,1250,
2009-01-19_11:12,4384.69,4384.69,4384.69,4384.69,3995,48,852,
2009-01-19_11:13,4384.95,4384.95,4384.95,4384.95,6135,92,1321,
2009-01-19_11:14,4384.52,4384.52,4384.52,4384.52,4006,55,945,
2009-01-19_11:15,4385.61,4385.61,4385.61,4385.61,4319,88,1100,
2009-01-19_11:16,4386.70,4386.70,4386.70,4386.70,5545,89,1268,
2009-01-19_11:17,4386.42,4386.42,4386.42,4386.42,4320,71,1034,
2009-01-19_11:18,4388.02,4388.02,4388.02,4388.02,6384,119,1518,
2009-01-19_11:19,4387.90,4387.90,4387.90,4387.90,3779,64,960,
2009-01-19_11:20,4388.28,4388.28,4388.28,4388.28,4763,77,1143,
2009-01-19_11:21,4388.24,4388.24,4388.24,4388.24,5776,92,1315,
2009-01-19_11:22,4388.95,4388.95,4388.95,4388.95,3656,53,860,
2009-01-19_11:23,4388.66,4388.66,4388.66,4388.66,7075,113,1519,
2009-01-19_11:24,4389.37,4389.37,4389.37,4389.37,4377,61,959,
2009-01-19_11:25,4389.61,4389.61,4389.61,4389.61,5557,80,1203,
2009-01-19_11:26,4389.92,4389.92,4389.92,4389.92,6994,99,1549,
2009-01-19_11:27,4389.04,4389.04,4389.04,4389.04,4195,66,1052,
2009-01-19_11:28,4388.71,4388.71,4388.71,4388.71,6407,102,1503,
2009-01-19_11:29,4389.12,4389.12,4389.12,4389.12,4767,89,1184,
2009-01-19_11:30,4389.30,4389.30,4389.30,4389.30,4952,76,1112,
2009-01-19_11:31,4389.24,4389.24,4389.24,4389.24,6145,86,1366,
2009-01-19_11:32,4388.99,4388.99,4388.99,4388.99,4085,59,924,
2009-01-19_11:33,4388.16,4388.16,4388.16,4388.16,6592,143,1467,
2009-01-19_11:34,4386.81,4386.81,4386.81,4386.81,5864,117,1408,
2009-01-19_11:35,4385.35,4385.35,4385.35,4385.35,7657,149,1802,
2009-01-19_11:36,4384.10,4384.10,4384.10,4384.10,7486,143,1838,
2009-01-19_11:37,4385.16,4385.16,4385.16,4385.16,4982,80,1149,
2009-01-19_11:38,4384.13,4384.13,4384.13,4384.13,5884,87,1317,
2009-01-19_11:39,4383.82,4383.82,4383.82,4383.82,3787,59,910,
2009-01-19_11:40,4384.09,4384.09,4384.09,4384.09,5799,95,1132,
2009-01-19_11:41,4381.93,4381.93,4381.93,4381.93,6509,109,1454,
2009-01-19_11:42,4381.29,4381.29,4381.29,4381.29,3916,64,922,
2009-01-19_11:43,4381.98,4381.98,4381.98,4381.98,6295,102,1388,
2009-01-19_11:44,4381.53,4381.53,4381.53,4381.53,4297,78,1082,
2009-01-19_11:45,4380.68,4380.68,4380.68,4380.68,5017,85,1243,
2009-01-19_11:46,4381.19,4381.19,4381.19,4381.19,5139,76,1276,
2009-01-19_11:47,4381.13,4381.13,4381.13,4381.13,4274,73,1141,
2009-01-19_11:48,4381.17,4381.17,4381.17,4381.17,6152,122,1604,
2009-01-19_11:49,4380.66,4380.66,4380.66,4380.66,3705,55,932,
2009-01-19_11:50,4380.09,4380.09,4380.09,4380.09,4936,91,1109,
2009-01-19_11:51,4379.93,4379.93,4379.93,4379.93,5833,96,1284,
2009-01-19_11:52,4379.99,4379.99,4379.99,4379.99,4753,70,1056,
2009-01-19_11:53,4379.20,4379.20,4379.20,4379.20,6289,93,1435,
2009-01-19_11:54,4379.00,4379.00,4379.00,4379.00,4845,90,1179,
2009-01-19_11:55,4378.04,4378.04,4378.04,4378.04,5266,81,1308,
2009-01-19_11:56,4378.04,4378.04,4378.04,4378.04,7285,109,1584,
2009-01-19_11:57,4378.07,4378.07,4378.07,4378.07,3985,71,1067,
2009-01-19_11:58,4377.48,4377.48,4377.48,4377.48,7185,98,1606,
2009-01-19_11:59,4376.79,4376.79,4376.79,4376.79,4894,81,1201,
2009-01-19_12:00,4377.85,4377.85,4377.85,4377.85,5503,92,1387,
2009-01-19_12:01,4373.75,4373.75,4373.75,4373.75,7867,138,1978,
2009-01-19_12:02,4372.33,4372.33,4372.33,4372.33,7907,128,1790,
2009-01-19_12:03,4369.98,4369.98,4369.98,4369.98,11979,226,2747,
2009-01-19_12:04,4369.12,4369.12,4369.12,4369.12,8196,155,2075,
2009-01-19_12:05,4368.70,4368.70,4368.70,4368.70,8567,185,2375,
2009-01-19_12:06,4366.19,4366.19,4366.19,4366.19,9226,182,2309,
2009-01-19_12:07,4367.96,4367.96,4367.96,4367.96,6054,111,1427,
2009-01-19_12:08,4368.98,4368.98,4368.98,4368.98,7140,122,1757,
2009-01-19_12:09,4369.88,4369.88,4369.88,4369.88,5471,98,1387,
2009-01-19_12:10,4370.22,4370.22,4370.22,4370.22,5581,94,1394,
2009-01-19_12:11,4368.83,4368.83,4368.83,4368.83,7034,118,1768,
2009-01-19_12:12,4368.60,4368.60,4368.60,4368.60,4385,73,1101,
2009-01-19_12:13,4368.23,4368.23,4368.23,4368.23,6614,112,1620,
2009-01-19_12:14,4368.47,4368.47,4368.47,4368.47,4378,64,1113,
2009-01-19_12:15,4368.76,4368.76,4368.76,4368.76,4888,71,1217,
2009-01-19_12:16,4370.17,4370.17,4370.17,4370.17,5921,107,1384,
2009-01-19_12:17,4369.94,4369.94,4369.94,4369.94,3758,56,979,
2009-01-19_12:18,4370.10,4370.10,4370.10,4370.10,6585,117,1681,
2009-01-19_12:19,4370.30,4370.30,4370.30,4370.30,3930,59,1019,
2009-01-19_12:20,4371.28,4371.28,4371.28,4371.28,4186,62,1112,
2009-01-19_12:21,4370.71,4370.71,4370.71,4370.71,6302,104,1446,
2009-01-19_12:22,4370.49,4370.49,4370.49,4370.49,3863,64,1010,
2009-01-19_12:23,4371.50,4371.50,4371.50,4371.50,6317,85,1463,
2009-01-19_12:24,4372.21,4372.21,4372.21,4372.21,3854,57,985,
2009-01-19_12:25,4371.73,4371.73,4371.73,4371.73,4901,107,1302,
2009-01-19_12:26,4374.56,4374.56,4374.56,4374.56,6123,128,1476,
2009-01-19_12:27,4376.08,4376.08,4376.08,4376.08,4808,89,1210,
2009-01-19_12:28,4375.18,4375.18,4375.18,4375.18,7116,129,1704,
2009-01-19_12:29,4378.16,4378.16,4378.16,4378.16,4412,68,1082,
2009-01-19_12:30,4376.88,4376.88,4376.88,4376.88,5079,83,1244,
2009-01-19_12:31,4377.10,4377.10,4377.10,4377.10,5499,99,1422,
2009-01-19_12:32,4378.70,4378.70,4378.70,4378.70,3954,63,1012,
2009-01-19_12:33,4378.20,4378.20,4378.20,4378.20,5649,91,1462,
2009-01-19_12:34,4377.55,4377.55,4377.55,4377.55,4007,81,1002,
2009-01-19_12:35,4377.09,4377.09,4377.09,4377.09,4676,69,1158,
2009-01-19_12:36,4377.56,4377.56,4377.56,4377.56,5073,90,1350,
2009-01-19_12:37,4377.36,4377.36,4377.36,4377.36,3887,67,1112,
2009-01-19_12:38,4377.66,4377.66,4377.66,4377.66,4732,76,1302,
2009-01-19_12:39,4376.96,4376.96,4376.96,4376.96,3889,60,935,
2009-01-19_12:40,4376.01,4376.01,4376.01,4376.01,3875,60,1083,
2009-01-19_12:41,4376.07,4376.07,4376.07,4376.07,5342,105,1295,
2009-01-19_12:42,4375.70,4375.70,4375.70,4375.70,3731,53,873,
2009-01-19_12:43,4375.60,4375.60,4375.60,4375.60,5831,84,1355,
2009-01-19_12:44,4376.65,4376.65,4376.65,4376.65,4023,69,1042,
2009-01-19_12:45,4376.71,4376.71,4376.71,4376.71,4553,68,1141,
2009-01-19_12:46,4376.44,4376.44,4376.44,4376.44,5930,93,1441,
2009-01-19_12:47,4377.32,4377.32,4377.32,4377.32,4532,67,1098,
2009-01-19_12:48,4376.65,4376.65,4376.65,4376.65,5738,86,1601,
2009-01-19_12:49,4376.85,4376.85,4376.85,4376.85,4274,69,1158,
2009-01-19_12:50,4376.42,4376.42,4376.42,4376.42,5344,92,1354,
2009-01-19_12:51,4375.55,4375.55,4375.55,4375.55,7226,104,1628,
2009-01-19_12:52,4374.50,4374.50,4374.50,4374.50,6111,107,1555,
2009-01-19_12:53,4374.89,4374.89,4374.89,4374.89,7217,106,1820,
2009-01-19_12:54,4375.35,4375.35,4375.35,4375.35,4994,83,1326,
2009-01-19_12:55,4375.03,4375.03,4375.03,4375.03,5541,90,1380,
2009-01-19_12:56,4374.77,4374.77,4374.77,4374.77,7222,133,1782,
2009-01-19_12:57,4375.16,4375.16,4375.16,4375.16,4823,81,1261,
2009-01-19_12:58,4375.75,4375.75,4375.75,4375.75,7497,111,1869,
2009-01-19_12:59,4375.46,4375.46,4375.46,4375.46,5745,83,1309,
2009-01-19_13:00,4376.21,4376.21,4376.21,4376.21,5337,103,1444,
2009-01-19_13:01,4376.06,4376.06,4376.06,4376.06,6844,126,1824,
2009-01-19_13:02,4376.18,4376.18,4376.18,4376.18,5556,90,1444,
2009-01-19_13:03,4376.86,4376.86,4376.86,4376.86,7132,129,1909,
2009-01-19_13:04,4376.69,4376.69,4376.69,4376.69,5350,95,1449,
2009-01-19_13:05,4377.79,4377.79,4377.79,4377.79,6018,92,1502,
2009-01-19_13:06,4378.12,4378.12,4378.12,4378.12,7416,141,1880,
2009-01-19_13:07,4379.26,4379.26,4379.26,4379.26,6099,101,1446,
2009-01-19_13:08,4378.27,4378.27,4378.27,4378.27,8689,135,2068,
2009-01-19_13:09,4378.82,4378.82,4378.82,4378.82,6102,106,1542,
2009-01-19_13:10,4378.12,4378.12,4378.12,4378.12,6427,111,1610,
2009-01-19_13:11,4375.47,4375.47,4375.47,4375.47,9082,166,2326,
2009-01-19_13:12,4376.14,4376.14,4376.14,4376.14,5560,95,1521,
2009-01-19_13:13,4375.96,4375.96,4375.96,4375.96,9689,146,2336,
2009-01-19_13:14,4376.20,4376.20,4376.20,4376.20,6920,141,1806,
2009-01-19_13:15,4376.03,4376.03,4376.03,4376.03,7758,141,2003,
2009-01-19_13:16,4376.59,4376.59,4376.59,4376.59,8922,168,2340,
2009-01-19_13:17,4375.68,4375.68,4375.68,4375.68,7400,144,1989,
2009-01-19_13:18,4374.29,4374.29,4374.29,4374.29,10372,180,2937,
2009-01-19_13:19,4373.47,4373.47,4373.47,4373.47,7892,157,2253,
2009-01-19_13:20,4373.88,4373.88,4373.88,4373.88,9834,162,2431,
2009-01-19_13:21,4373.91,4373.91,4373.91,4373.91,14449,223,3406,
2009-01-19_13:22,4373.07,4373.07,4373.07,4373.07,9980,165,2495,
2009-01-19_13:23,4371.62,4371.62,4371.62,4371.62,17069,301,4381,
2009-01-19_13:24,4372.59,4372.59,4372.59,4372.59,15784,281,3750,
2009-01-19_13:25,4372.28,4372.28,4372.28,4372.28,14201,260,3750,
2009-01-19_13:26,4372.28,4372.28,4372.28,4372.28,0,0,0,
2009-01-19_13:27,4372.28,4372.28,4372.28,4372.28,0,0,0,
2009-01-19_13:28,4372.28,4372.28,4372.28,4372.28,0,0,0,
2009-01-19_13:29,4372.28,4372.28,4372.28,4372.28,0,0,0,
2009-01-19_13:30,4366.76,4366.76,4366.76,4366.76,124531,2555,27255,
2009-01-20_09:01,4304.35,4304.35,4304.35,4304.35,61741,1141,15574,
2009-01-20_09:02,4295.68,4295.68,4295.68,4295.68,20615,374,4898,
2009-01-20_09:03,4288.61,4288.61,4288.61,4288.61,25482,458,6175,
2009-01-20_09:04,4287.68,4287.68,4287.68,4287.68,20129,384,5065,
2009-01-20_09:05,4294.61,4294.61,4294.61,4294.61,14870,296,3913,
2009-01-20_09:06,4297.30,4297.30,4297.30,4297.30,21880,395,5509,
2009-01-20_09:07,4300.16,4300.16,4300.16,4300.16,14592,281,3579,
2009-01-20_09:08,4299.91,4299.91,4299.91,4299.91,18616,357,4794,
2009-01-20_09:09,4292.57,4292.57,4292.57,4292.57,18490,355,4633,
2009-01-20_09:10,4289.96,4289.96,4289.96,4289.96,14545,299,3785,
2009-01-20_09:11,4286.38,4286.38,4286.38,4286.38,18961,358,4828,
2009-01-20_09:12,4284.29,4284.29,4284.29,4284.29,12581,245,3068,
2009-01-20_09:13,4286.16,4286.16,4286.16,4286.16,15738,288,3852,
2009-01-20_09:14,4288.61,4288.61,4288.61,4288.61,14139,253,3364,
2009-01-20_09:15,4289.87,4289.87,4289.87,4289.87,12979,249,3299,
2009-01-20_09:16,4293.33,4293.33,4293.33,4293.33,15254,270,3959,
2009-01-20_09:17,4293.87,4293.87,4293.87,4293.87,9947,177,2553,
2009-01-20_09:18,4291.85,4291.85,4291.85,4291.85,13295,268,3488,
2009-01-20_09:19,4292.11,4292.11,4292.11,4292.11,11296,195,2944,
2009-01-20_09:20,4290.82,4290.82,4290.82,4290.82,10395,181,2698,
2009-01-20_09:21,4291.98,4291.98,4291.98,4291.98,14238,239,3401,
2009-01-20_09:22,4293.20,4293.20,4293.20,4293.20,9024,142,2147,
2009-01-20_09:23,4294.58,4294.58,4294.58,4294.58,10053,146,2514,
2009-01-20_09:24,4295.79,4295.79,4295.79,4295.79,8893,142,2161,
2009-01-20_09:25,4295.74,4295.74,4295.74,4295.74,9321,166,2216,
2009-01-20_09:26,4296.42,4296.42,4296.42,4296.42,10709,214,2912,
2009-01-20_09:27,4293.69,4293.69,4293.69,4293.69,8746,171,2305,
2009-01-20_09:28,4290.17,4290.17,4290.17,4290.17,13407,236,3187,
2009-01-20_09:29,4287.27,4287.27,4287.27,4287.27,11034,210,2713,
2009-01-20_09:30,4287.59,4287.59,4287.59,4287.59,10587,170,2451,
2009-01-20_09:31,4289.40,4289.40,4289.40,4289.40,10190,156,2711,
2009-01-20_09:32,4290.34,4290.34,4290.34,4290.34,7029,117,1888,
2009-01-20_09:33,4288.66,4288.66,4288.66,4288.66,9428,173,2408,
2009-01-20_09:34,4288.17,4288.17,4288.17,4288.17,7963,154,2209,
2009-01-20_09:35,4287.96,4287.96,4287.96,4287.96,7109,131,1863,
2009-01-20_09:36,4284.75,4284.75,4284.75,4284.75,12195,239,2941,
2009-01-20_09:37,4284.29,4284.29,4284.29,4284.29,10889,200,2416,
2009-01-20_09:38,4281.30,4281.30,4281.30,4281.30,15367,267,3348,
2009-01-20_09:39,4279.51,4279.51,4279.51,4279.51,13978,274,3226,
2009-01-20_09:40,4276.01,4276.01,4276.01,4276.01,13244,262,3116,
2009-01-20_09:41,4274.58,4274.58,4274.58,4274.58,18004,349,4290,
2009-01-20_09:42,4271.65,4271.65,4271.65,4271.65,15735,288,3587,
2009-01-20_09:43,4273.34,4273.34,4273.34,4273.34,15739,275,3938,
2009-01-20_09:44,4272.97,4272.97,4272.97,4272.97,13342,230,3395,
2009-01-20_09:45,4273.49,4273.49,4273.49,4273.49,11484,197,2526,
2009-01-20_09:46,4273.75,4273.75,4273.75,4273.75,14117,242,3138,
2009-01-20_09:47,4273.96,4273.96,4273.96,4273.96,8089,142,1843,
2009-01-20_09:48,4274.57,4274.57,4274.57,4274.57,9555,152,2458,
2009-01-20_09:49,4274.03,4274.03,4274.03,4274.03,7295,117,1878,
2009-01-20_09:50,4273.14,4273.14,4273.14,4273.14,8232,142,2119,
2009-01-20_09:51,4271.63,4271.63,4271.63,4271.63,9407,146,2442,
2009-01-20_09:52,4271.99,4271.99,4271.99,4271.99,8057,152,2138,
2009-01-20_09:53,4270.77,4270.77,4270.77,4270.77,10147,192,2681,
2009-01-20_09:54,4270.12,4270.12,4270.12,4270.12,8859,178,2177,
2009-01-20_09:55,4271.22,4271.22,4271.22,4271.22,7531,155,2109,
2009-01-20_09:56,4270.88,4270.88,4270.88,4270.88,10308,195,2572,
2009-01-20_09:57,4270.68,4270.68,4270.68,4270.68,6757,126,1825,
2009-01-20_09:58,4270.49,4270.49,4270.49,4270.49,11241,215,2757,
2009-01-20_09:59,4269.95,4269.95,4269.95,4269.95,8196,136,1866,
2009-01-20_10:00,4268.99,4268.99,4268.99,4268.99,6645,113,1840,
2009-01-20_10:01,4268.59,4268.59,4268.59,4268.59,10688,204,2685,
2009-01-20_10:02,4268.46,4268.46,4268.46,4268.46,7883,155,1979,
2009-01-20_10:03,4267.24,4267.24,4267.24,4267.24,10304,190,2702,
2009-01-20_10:04,4267.99,4267.99,4267.99,4267.99,9069,199,2302,
2009-01-20_10:05,4266.89,4266.89,4266.89,4266.89,7709,155,2037,
2009-01-20_10:06,4268.45,4268.45,4268.45,4268.45,9617,182,2586,
2009-01-20_10:07,4265.69,4265.69,4265.69,4265.69,9038,172,2010,
2009-01-20_10:08,4265.33,4265.33,4265.33,4265.33,10218,184,2585,
2009-01-20_10:09,4264.89,4264.89,4264.89,4264.89,8333,155,1927,
2009-01-20_10:10,4264.57,4264.57,4264.57,4264.57,8365,174,2035,
2009-01-20_10:11,4264.68,4264.68,4264.68,4264.68,9644,160,2240,
2009-01-20_10:12,4265.56,4265.56,4265.56,4265.56,7463,122,1707,
2009-01-20_10:13,4265.21,4265.21,4265.21,4265.21,8490,144,2061,
2009-01-20_10:14,4265.90,4265.90,4265.90,4265.90,7582,130,1628,
2009-01-20_10:15,4267.42,4267.42,4267.42,4267.42,6567,108,1773,
2009-01-20_10:16,4268.35,4268.35,4268.35,4268.35,8667,147,2113,
2009-01-20_10:17,4268.59,4268.59,4268.59,4268.59,6160,111,1556,
2009-01-20_10:18,4270.73,4270.73,4270.73,4270.73,8897,132,2007,
2009-01-20_10:19,4269.03,4269.03,4269.03,4269.03,7202,137,1728,
2009-01-20_10:20,4269.13,4269.13,4269.13,4269.13,6353,99,1551,
2009-01-20_10:21,4270.95,4270.95,4270.95,4270.95,9567,159,2163,
2009-01-20_10:22,4268.85,4268.85,4268.85,4268.85,6478,123,1600,
2009-01-20_10:23,4269.40,4269.40,4269.40,4269.40,7827,149,1863,
2009-01-20_10:24,4270.09,4270.09,4270.09,4270.09,5416,91,1292,
2009-01-20_10:25,4271.09,4271.09,4271.09,4271.09,4989,81,1363,
2009-01-20_10:26,4269.07,4269.07,4269.07,4269.07,7393,125,1969,
2009-01-20_10:27,4272.29,4272.29,4272.29,4272.29,5368,75,1240,
2009-01-20_10:28,4273.66,4273.66,4273.66,4273.66,6849,126,1726,
2009-01-20_10:29,4274.85,4274.85,4274.85,4274.85,5694,99,1457,
2009-01-20_10:30,4273.30,4273.30,4273.30,4273.30,6127,117,1458,
2009-01-20_10:31,4275.27,4275.27,4275.27,4275.27,6532,103,1618,
2009-01-20_10:32,4273.13,4273.13,4273.13,4273.13,5023,92,1300,
2009-01-20_10:33,4274.94,4274.94,4274.94,4274.94,6372,94,1556,
2009-01-20_10:34,4274.95,4274.95,4274.95,4274.95,4410,73,1156,
2009-01-20_10:35,4272.78,4272.78,4272.78,4272.78,5758,83,1420,
2009-01-20_10:36,4275.15,4275.15,4275.15,4275.15,6136,86,1473,
2009-01-20_10:37,4275.91,4275.91,4275.91,4275.91,4410,79,1092,
2009-01-20_10:38,4274.18,4274.18,4274.18,4274.18,5984,98,1743,
2009-01-20_10:39,4274.43,4274.43,4274.43,4274.43,4082,77,1021,
2009-01-20_10:40,4274.32,4274.32,4274.32,4274.32,5372,95,1354,
2009-01-20_10:41,4273.28,4273.28,4273.28,4273.28,6261,107,1593,
2009-01-20_10:42,4273.57,4273.57,4273.57,4273.57,4706,58,1030,
2009-01-20_10:43,4271.34,4271.34,4271.34,4271.34,7034,116,1652,
2009-01-20_10:44,4272.17,4272.17,4272.17,4272.17,5002,79,1228,
2009-01-20_10:45,4272.78,4272.78,4272.78,4272.78,5029,68,1173,
2009-01-20_10:46,4272.59,4272.59,4272.59,4272.59,4889,95,1294,
2009-01-20_10:47,4272.77,4272.77,4272.77,4272.77,4642,84,1159,
2009-01-20_10:48,4270.74,4270.74,4270.74,4270.74,7885,127,1784,
2009-01-20_10:49,4271.75,4271.75,4271.75,4271.75,4309,69,1165,
2009-01-20_10:50,4272.61,4272.61,4272.61,4272.61,4408,70,1200,
2009-01-20_10:51,4272.74,4272.74,4272.74,4272.74,5222,91,1255,
2009-01-20_10:52,4269.00,4269.00,4269.00,4269.00,4572,127,1158,
2009-01-20_10:53,4270.39,4270.39,4270.39,4270.39,6120,103,1554,
2009-01-20_10:54,4270.32,4270.32,4270.32,4270.32,4536,73,993,
2009-01-20_10:55,4270.99,4270.99,4270.99,4270.99,6168,110,1304,
2009-01-20_10:56,4270.78,4270.78,4270.78,4270.78,6691,113,1545,
2009-01-20_10:57,4271.39,4271.39,4271.39,4271.39,4671,83,1082,
2009-01-20_10:58,4271.74,4271.74,4271.74,4271.74,6816,117,1715,
2009-01-20_10:59,4272.73,4272.73,4272.73,4272.73,4459,78,1185,
2009-01-20_11:00,4271.51,4271.51,4271.51,4271.51,5530,96,1314,
2009-01-20_11:01,4272.19,4272.19,4272.19,4272.19,6384,97,1485,
2009-01-20_11:02,4272.78,4272.78,4272.78,4272.78,4966,73,999,
2009-01-20_11:03,4272.86,4272.86,4272.86,4272.86,6889,121,1687,
2009-01-20_11:04,4271.62,4271.62,4271.62,4271.62,6473,109,1444,
2009-01-20_11:05,4271.41,4271.41,4271.41,4271.41,5280,87,1265,
2009-01-20_11:06,4272.02,4272.02,4272.02,4272.02,5453,98,1273,
2009-01-20_11:07,4272.38,4272.38,4272.38,4272.38,4375,66,1103,
2009-01-20_11:08,4272.19,4272.19,4272.19,4272.19,6692,104,1413,
2009-01-20_11:09,4272.12,4272.12,4272.12,4272.12,3991,65,1014,
2009-01-20_11:10,4272.51,4272.51,4272.51,4272.51,4898,65,1079,
2009-01-20_11:11,4271.84,4271.84,4271.84,4271.84,5795,92,1408,
2009-01-20_11:12,4271.48,4271.48,4271.48,4271.48,5263,108,1246,
2009-01-20_11:13,4268.91,4268.91,4268.91,4268.91,7838,144,1667,
2009-01-20_11:14,4270.91,4270.91,4270.91,4270.91,5073,84,1247,
2009-01-20_11:15,4270.26,4270.26,4270.26,4270.26,6331,107,1518,
2009-01-20_11:16,4270.80,4270.80,4270.80,4270.80,7756,139,1792,
2009-01-20_11:17,4267.35,4267.35,4267.35,4267.35,6637,127,1491,
2009-01-20_11:18,4268.57,4268.57,4268.57,4268.57,10354,199,2575,
2009-01-20_11:19,4266.80,4266.80,4266.80,4266.80,6388,157,1656,
2009-01-20_11:20,4267.90,4267.90,4267.90,4267.90,5807,105,1504,
2009-01-20_11:21,4265.52,4265.52,4265.52,4265.52,10985,214,2498,
2009-01-20_11:22,4262.93,4262.93,4262.93,4262.93,7672,173,1875,
2009-01-20_11:23,4263.31,4263.31,4263.31,4263.31,14327,281,3095,
2009-01-20_11:24,4262.71,4262.71,4262.71,4262.71,8537,141,1871,
2009-01-20_11:25,4262.87,4262.87,4262.87,4262.87,8812,169,2163,
2009-01-20_11:26,4263.23,4263.23,4263.23,4263.23,10521,170,2242,
2009-01-20_11:27,4262.38,4262.38,4262.38,4262.38,6412,106,1445,
2009-01-20_11:28,4261.61,4261.61,4261.61,4261.61,9132,149,2190,
2009-01-20_11:29,4264.28,4264.28,4264.28,4264.28,5880,114,1408,
2009-01-20_11:30,4262.38,4262.38,4262.38,4262.38,6058,99,1457,
2009-01-20_11:31,4263.64,4263.64,4263.64,4263.64,5961,98,1595,
2009-01-20_11:32,4260.78,4260.78,4260.78,4260.78,5309,88,1302,
2009-01-20_11:33,4264.33,4264.33,4264.33,4264.33,7918,119,1858,
2009-01-20_11:34,4264.32,4264.32,4264.32,4264.32,4238,69,1168,
2009-01-20_11:35,4263.68,4263.68,4263.68,4263.68,4732,84,1194,
2009-01-20_11:36,4265.02,4265.02,4265.02,4265.02,4994,79,1320,
2009-01-20_11:37,4264.69,4264.69,4264.69,4264.69,3967,57,1047,
2009-01-20_11:38,4265.06,4265.06,4265.06,4265.06,8389,106,1445,
2009-01-20_11:39,4261.96,4261.96,4261.96,4261.96,7227,129,1448,
2009-01-20_11:40,4263.96,4263.96,4263.96,4263.96,5643,93,1269,
2009-01-20_11:41,4263.45,4263.45,4263.45,4263.45,8562,133,1761,
2009-01-20_11:42,4262.12,4262.12,4262.12,4262.12,9542,165,1778,
2009-01-20_11:43,4261.30,4261.30,4261.30,4261.30,9632,167,2069,
2009-01-20_11:44,4261.43,4261.43,4261.43,4261.43,5929,95,1275,
2009-01-20_11:45,4261.74,4261.74,4261.74,4261.74,5283,91,1439,
2009-01-20_11:46,4261.56,4261.56,4261.56,4261.56,8299,128,1794,
2009-01-20_11:47,4259.84,4259.84,4259.84,4259.84,6315,108,1513,
2009-01-20_11:48,4259.63,4259.63,4259.63,4259.63,9874,191,2276,
2009-01-20_11:49,4260.78,4260.78,4260.78,4260.78,5591,109,1512,
2009-01-20_11:50,4259.63,4259.63,4259.63,4259.63,7454,131,1702,
2009-01-20_11:51,4258.03,4258.03,4258.03,4258.03,9519,164,2286,
2009-01-20_11:52,4255.49,4255.49,4255.49,4255.49,9058,165,2149,
2009-01-20_11:53,4253.05,4253.05,4253.05,4253.05,18022,305,3748,
2009-01-20_11:54,4251.44,4251.44,4251.44,4251.44,13014,273,2904,
2009-01-20_11:55,4249.76,4249.76,4249.76,4249.76,16595,269,3320,
2009-01-20_11:56,4248.17,4248.17,4248.17,4248.17,13860,245,3111,
2009-01-20_11:57,4248.12,4248.12,4248.12,4248.12,12383,203,2505,
2009-01-20_11:58,4248.20,4248.20,4248.20,4248.20,14496,246,3187,
2009-01-20_11:59,4248.49,4248.49,4248.49,4248.49,7879,120,1909,
2009-01-20_12:00,4249.93,4249.93,4249.93,4249.93,6322,101,1694,
2009-01-20_12:01,4251.16,4251.16,4251.16,4251.16,8278,120,1997,
2009-01-20_12:02,4252.65,4252.65,4252.65,4252.65,4828,80,1282,
2009-01-20_12:03,4251.60,4251.60,4251.60,4251.60,7163,123,1839,
2009-01-20_12:04,4252.59,4252.59,4252.59,4252.59,5220,95,1215,
2009-01-20_12:05,4249.03,4249.03,4249.03,4249.03,6365,113,1487,
2009-01-20_12:06,4248.55,4248.55,4248.55,4248.55,7179,114,1792,
2009-01-20_12:07,4250.36,4250.36,4250.36,4250.36,4610,74,1166,
2009-01-20_12:08,4248.89,4248.89,4248.89,4248.89,8134,135,1900,
2009-01-20_12:09,4249.97,4249.97,4249.97,4249.97,4365,82,1270,
2009-01-20_12:10,4249.38,4249.38,4249.38,4249.38,5153,89,1350,
2009-01-20_12:11,4248.12,4248.12,4248.12,4248.12,7363,137,1761,
2009-01-20_12:12,4246.58,4246.58,4246.58,4246.58,4897,74,1158,
2009-01-20_12:13,4245.95,4245.95,4245.95,4245.95,7431,121,1753,
2009-01-20_12:14,4247.38,4247.38,4247.38,4247.38,5453,96,1355,
2009-01-20_12:15,4248.70,4248.70,4248.70,4248.70,5592,93,1549,
2009-01-20_12:16,4248.92,4248.92,4248.92,4248.92,5966,97,1482,
2009-01-20_12:17,4248.68,4248.68,4248.68,4248.68,4442,66,1061,
2009-01-20_12:18,4249.39,4249.39,4249.39,4249.39,6877,106,1846,
2009-01-20_12:19,4246.97,4246.97,4246.97,4246.97,5083,81,1313,
2009-01-20_12:20,4250.32,4250.32,4250.32,4250.32,5062,92,1309,
2009-01-20_12:21,4248.70,4248.70,4248.70,4248.70,7322,108,1586,
2009-01-20_12:22,4251.08,4251.08,4251.08,4251.08,4222,70,1074,
2009-01-20_12:23,4250.96,4250.96,4250.96,4250.96,6624,108,1627,
2009-01-20_12:24,4251.15,4251.15,4251.15,4251.15,4240,66,1146,
2009-01-20_12:25,4249.22,4249.22,4249.22,4249.22,6315,110,1467,
2009-01-20_12:26,4249.25,4249.25,4249.25,4249.25,8873,149,1877,
2009-01-20_12:27,4249.81,4249.81,4249.81,4249.81,5153,82,1288,
2009-01-20_12:28,4249.49,4249.49,4249.49,4249.49,7110,109,1783,
2009-01-20_12:29,4247.68,4247.68,4247.68,4247.68,5973,108,1511,
2009-01-20_12:30,4249.10,4249.10,4249.10,4249.10,6022,90,1437,
2009-01-20_12:31,4249.53,4249.53,4249.53,4249.53,6179,103,1693,
2009-01-20_12:32,4249.85,4249.85,4249.85,4249.85,5164,83,1257,
2009-01-20_12:33,4249.65,4249.65,4249.65,4249.65,7434,148,1960,
2009-01-20_12:34,4250.37,4250.37,4250.37,4250.37,4592,69,1248,
2009-01-20_12:35,4250.35,4250.35,4250.35,4250.35,5550,101,1385,
2009-01-20_12:36,4247.54,4247.54,4247.54,4247.54,8300,141,1964,
2009-01-20_12:37,4249.05,4249.05,4249.05,4249.05,4932,83,1346,
2009-01-20_12:38,4249.40,4249.40,4249.40,4249.40,7123,99,1775,
2009-01-20_12:39,4250.80,4250.80,4250.80,4250.80,4420,63,1250,
2009-01-20_12:40,4249.09,4249.09,4249.09,4249.09,6335,102,1627,
2009-01-20_12:41,4247.25,4247.25,4247.25,4247.25,7841,125,2004,
2009-01-20_12:42,4249.11,4249.11,4249.11,4249.11,8091,127,1490,
2009-01-20_12:43,4250.56,4250.56,4250.56,4250.56,11881,143,1932,
2009-01-20_12:44,4248.27,4248.27,4248.27,4248.27,8867,133,1663,
2009-01-20_12:45,4251.93,4251.93,4251.93,4251.93,6776,95,1560,
2009-01-20_12:46,4252.64,4252.64,4252.64,4252.64,9041,123,1976,
2009-01-20_12:47,4254.26,4254.26,4254.26,4254.26,7887,119,1598,
2009-01-20_12:48,4255.61,4255.61,4255.61,4255.61,9930,150,2476,
2009-01-20_12:49,4258.18,4258.18,4258.18,4258.18,8418,144,1972,
2009-01-20_12:50,4258.44,4258.44,4258.44,4258.44,9603,176,2315,
2009-01-20_12:51,4257.25,4257.25,4257.25,4257.25,11230,176,2583,
2009-01-20_12:52,4259.84,4259.84,4259.84,4259.84,7241,110,1732,
2009-01-20_12:53,4260.71,4260.71,4260.71,4260.71,11089,147,2319,
2009-01-20_12:54,4262.04,4262.04,4262.04,4262.04,7554,96,1654,
2009-01-20_12:55,4259.32,4259.32,4259.32,4259.32,11097,145,2269,
2009-01-20_12:56,4260.97,4260.97,4260.97,4260.97,10445,124,2209,
2009-01-20_12:57,4260.81,4260.81,4260.81,4260.81,6452,95,1653,
2009-01-20_12:58,4261.54,4261.54,4261.54,4261.54,8593,153,2135,
2009-01-20_12:59,4258.63,4258.63,4258.63,4258.63,6747,104,1471,
2009-01-20_13:00,4260.60,4260.60,4260.60,4260.60,6376,99,1584,
2009-01-20_13:01,4257.32,4257.32,4257.32,4257.32,10396,187,2231,
2009-01-20_13:02,4257.16,4257.16,4257.16,4257.16,6037,99,1562,
2009-01-20_13:03,4258.52,4258.52,4258.52,4258.52,7860,150,2158,
2009-01-20_13:04,4257.75,4257.75,4257.75,4257.75,5239,105,1491,
2009-01-20_13:05,4258.60,4258.60,4258.60,4258.60,6545,116,1777,
2009-01-20_13:06,4257.94,4257.94,4257.94,4257.94,8830,143,2102,
2009-01-20_13:07,4257.54,4257.54,4257.54,4257.54,6185,98,1534,
2009-01-20_13:08,4257.15,4257.15,4257.15,4257.15,10711,202,2763,
2009-01-20_13:09,4257.71,4257.71,4257.71,4257.71,6294,114,1696,
2009-01-20_13:10,4255.66,4255.66,4255.66,4255.66,8320,173,1978,
2009-01-20_13:11,4257.01,4257.01,4257.01,4257.01,11232,195,2588,
2009-01-20_13:12,4256.71,4256.71,4256.71,4256.71,7639,126,1965,
2009-01-20_13:13,4255.30,4255.30,4255.30,4255.30,12878,249,3078,
2009-01-20_13:14,4251.46,4251.46,4251.46,4251.46,12227,240,2953,
2009-01-20_13:15,4252.40,4252.40,4252.40,4252.40,10087,213,2969,
2009-01-20_13:16,4251.38,4251.38,4251.38,4251.38,13321,217,3349,
2009-01-20_13:17,4252.85,4252.85,4252.85,4252.85,8741,135,2223,
2009-01-20_13:18,4252.07,4252.07,4252.07,4252.07,13319,230,3296,
2009-01-20_13:19,4252.86,4252.86,4252.86,4252.86,9448,151,2591,
2009-01-20_13:20,4254.03,4254.03,4254.03,4254.03,10700,212,2721,
2009-01-20_13:21,4253.60,4253.60,4253.60,4253.60,12523,221,3390,
2009-01-20_13:22,4252.26,4252.26,4252.26,4252.26,10067,175,2841,
2009-01-20_13:23,4254.31,4254.31,4254.31,4254.31,15208,274,4333,
2009-01-20_13:24,4255.88,4255.88,4255.88,4255.88,11292,212,3055,
2009-01-20_13:25,4255.89,4255.89,4255.89,4255.89,14678,235,3430,
2009-01-20_13:26,4255.89,4255.89,4255.89,4255.89,0,0,0,
2009-01-20_13:27,4255.89,4255.89,4255.89,4255.89,0,0,0,
2009-01-20_13:28,4255.89,4255.89,4255.89,4255.89,0,0,0,
2009-01-20_13:29,4255.89,4255.89,4255.89,4255.89,0,0,0,
2009-01-20_13:30,4242.61,4242.61,4242.61,4242.61,250787,5254,31412,
2009-01-21_09:01,4164.68,4164.68,4164.68,4164.68,82083,1656,19298,
2009-01-21_09:02,4164.19,4164.19,4164.19,4164.19,17954,404,4365,
2009-01-21_09:03,4166.53,4166.53,4166.53,4166.53,22875,528,5952,
2009-01-21_09:04,4172.12,4172.12,4172.12,4172.12,19398,409,4841,
2009-01-21_09:05,4174.87,4174.87,4174.87,4174.87,16770,407,4324,
2009-01-21_09:06,4177.06,4177.06,4177.06,4177.06,21767,452,5546,
2009-01-21_09:07,4179.93,4179.93,4179.93,4179.93,16425,341,3730,
2009-01-21_09:08,4183.89,4183.89,4183.89,4183.89,23669,513,4670,
2009-01-21_09:09,4191.28,4191.28,4191.28,4191.28,18241,374,4398,
2009-01-21_09:10,4194.67,4194.67,4194.67,4194.67,15472,344,4017,
2009-01-21_09:11,4194.13,4194.13,4194.13,4194.13,20768,431,5075,
2009-01-21_09:12,4192.86,4192.86,4192.86,4192.86,11736,247,3083,
2009-01-21_09:13,4192.16,4192.16,4192.16,4192.16,17376,343,4182,
2009-01-21_09:14,4189.66,4189.66,4189.66,4189.66,16555,336,4073,
2009-01-21_09:15,4186.24,4186.24,4186.24,4186.24,13135,261,3154,
2009-01-21_09:16,4186.35,4186.35,4186.35,4186.35,17510,339,4189,
2009-01-21_09:17,4186.94,4186.94,4186.94,4186.94,13170,301,2970,
2009-01-21_09:18,4194.10,4194.10,4194.10,4194.10,16649,325,3656,
2009-01-21_09:19,4200.13,4200.13,4200.13,4200.13,15378,277,3492,
2009-01-21_09:20,4200.88,4200.88,4200.88,4200.88,12994,204,3132,
2009-01-21_09:21,4207.69,4207.69,4207.69,4207.69,18257,362,4398,
2009-01-21_09:22,4215.50,4215.50,4215.50,4215.50,13224,235,3207,
2009-01-21_09:23,4222.64,4222.64,4222.64,4222.64,18418,361,4578,
2009-01-21_09:24,4224.52,4224.52,4224.52,4224.52,16211,305,4166,
2009-01-21_09:25,4225.99,4225.99,4225.99,4225.99,12935,265,3357,
2009-01-21_09:26,4223.87,4223.87,4223.87,4223.87,16099,284,4095,
2009-01-21_09:27,4219.97,4219.97,4219.97,4219.97,11398,209,2815,
2009-01-21_09:28,4212.89,4212.89,4212.89,4212.89,18009,318,4052,
2009-01-21_09:29,4209.03,4209.03,4209.03,4209.03,13595,242,3311,
2009-01-21_09:30,4208.59,4208.59,4208.59,4208.59,10061,174,2304,
2009-01-21_09:31,4209.31,4209.31,4209.31,4209.31,13521,212,2828,
2009-01-21_09:32,4211.44,4211.44,4211.44,4211.44,6901,123,1694,
2009-01-21_09:33,4209.85,4209.85,4209.85,4209.85,9432,161,2423,
2009-01-21_09:34,4209.02,4209.02,4209.02,4209.02,7283,134,1870,
2009-01-21_09:35,4210.75,4210.75,4210.75,4210.75,7343,116,1705,
2009-01-21_09:36,4207.31,4207.31,4207.31,4207.31,10489,179,2471,
2009-01-21_09:37,4207.48,4207.48,4207.48,4207.48,6956,127,1633,
2009-01-21_09:38,4206.85,4206.85,4206.85,4206.85,9439,141,2242,
2009-01-21_09:39,4206.98,4206.98,4206.98,4206.98,6158,104,1672,
2009-01-21_09:40,4206.93,4206.93,4206.93,4206.93,6539,106,1671,
2009-01-21_09:41,4206.81,4206.81,4206.81,4206.81,7995,131,2083,
2009-01-21_09:42,4208.17,4208.17,4208.17,4208.17,4952,87,1313,
2009-01-21_09:43,4207.71,4207.71,4207.71,4207.71,8389,127,2063,
2009-01-21_09:44,4209.71,4209.71,4209.71,4209.71,7053,173,1793,
2009-01-21_09:45,4208.60,4208.60,4208.60,4208.60,9427,159,1951,
2009-01-21_09:46,4209.89,4209.89,4209.89,4209.89,9083,169,2383,
2009-01-21_09:47,4210.68,4210.68,4210.68,4210.68,5705,94,1402,
2009-01-21_09:48,4209.85,4209.85,4209.85,4209.85,8177,138,2204,
2009-01-21_09:49,4210.37,4210.37,4210.37,4210.37,5469,104,1380,
2009-01-21_09:50,4211.06,4211.06,4211.06,4211.06,6210,113,1522,
2009-01-21_09:51,4212.45,4212.45,4212.45,4212.45,7703,115,1916,
2009-01-21_09:52,4214.52,4214.52,4214.52,4214.52,6665,117,1736,
2009-01-21_09:53,4215.99,4215.99,4215.99,4215.99,11794,188,2634,
2009-01-21_09:54,4218.63,4218.63,4218.63,4218.63,9250,159,2104,
2009-01-21_09:55,4221.15,4221.15,4221.15,4221.15,8773,178,2344,
2009-01-21_09:56,4224.69,4224.69,4224.69,4224.69,13504,253,3223,
2009-01-21_09:57,4226.70,4226.70,4226.70,4226.70,10881,207,2376,
2009-01-21_09:58,4228.25,4228.25,4228.25,4228.25,13312,284,3171,
2009-01-21_09:59,4229.29,4229.29,4229.29,4229.29,9848,165,2251,
2009-01-21_10:00,4228.79,4228.79,4228.79,4228.79,9629,159,2238,
2009-01-21_10:01,4228.51,4228.51,4228.51,4228.51,10628,190,2737,
2009-01-21_10:02,4229.78,4229.78,4229.78,4229.78,6936,110,1751,
2009-01-21_10:03,4232.52,4232.52,4232.52,4232.52,9825,177,2364,
2009-01-21_10:04,4233.07,4233.07,4233.07,4233.07,7314,124,1776,
2009-01-21_10:05,4235.68,4235.68,4235.68,4235.68,6575,128,1804,
2009-01-21_10:06,4238.66,4238.66,4238.66,4238.66,10598,189,2641,
2009-01-21_10:07,4240.51,4240.51,4240.51,4240.51,7444,154,2065,
2009-01-21_10:08,4241.20,4241.20,4241.20,4241.20,12220,220,3194,
2009-01-21_10:09,4244.10,4244.10,4244.10,4244.10,9991,185,2442,
2009-01-21_10:10,4245.09,4245.09,4245.09,4245.09,9404,178,2238,
2009-01-21_10:11,4245.61,4245.61,4245.61,4245.61,13152,238,3198,
2009-01-21_10:12,4245.80,4245.80,4245.80,4245.80,9029,162,2076,
2009-01-21_10:13,4244.98,4244.98,4244.98,4244.98,11868,226,2970,
2009-01-21_10:14,4244.97,4244.97,4244.97,4244.97,8555,162,2151,
2009-01-21_10:15,4243.16,4243.16,4243.16,4243.16,10341,189,2323,
2009-01-21_10:16,4240.42,4240.42,4240.42,4240.42,10807,243,2887,
2009-01-21_10:17,4238.00,4238.00,4238.00,4238.00,6549,115,1775,
2009-01-21_10:18,4235.22,4235.22,4235.22,4235.22,9618,177,2495,
2009-01-21_10:19,4234.78,4234.78,4234.78,4234.78,7041,120,1683,
2009-01-21_10:20,4233.29,4233.29,4233.29,4233.29,6178,121,1728,
2009-01-21_10:21,4232.51,4232.51,4232.51,4232.51,8668,145,2142,
2009-01-21_10:22,4231.86,4231.86,4231.86,4231.86,8323,134,2135,
2009-01-21_10:23,4228.03,4228.03,4228.03,4228.03,11810,168,2784,
2009-01-21_10:24,4226.37,4226.37,4226.37,4226.37,7003,98,1825,
2009-01-21_10:25,4227.13,4227.13,4227.13,4227.13,6033,110,1748,
2009-01-21_10:26,4227.14,4227.14,4227.14,4227.14,6379,122,1778,
2009-01-21_10:27,4228.14,4228.14,4228.14,4228.14,4628,91,1250,
2009-01-21_10:28,4229.53,4229.53,4229.53,4229.53,7549,155,1929,
2009-01-21_10:29,4229.86,4229.86,4229.86,4229.86,4896,88,1285,
2009-01-21_10:30,4230.39,4230.39,4230.39,4230.39,5106,88,1175,
2009-01-21_10:31,4230.50,4230.50,4230.50,4230.50,6423,117,1709,
2009-01-21_10:32,4231.17,4231.17,4231.17,4231.17,4236,79,1043,
2009-01-21_10:33,4232.71,4232.71,4232.71,4232.71,6159,95,1552,
2009-01-21_10:34,4233.39,4233.39,4233.39,4233.39,4349,88,1075,
2009-01-21_10:35,4233.90,4233.90,4233.90,4233.90,5284,104,1176,
2009-01-21_10:36,4235.02,4235.02,4235.02,4235.02,5136,88,1323,
2009-01-21_10:37,4235.30,4235.30,4235.30,4235.30,4395,85,1058,
2009-01-21_10:38,4236.07,4236.07,4236.07,4236.07,6219,98,1518,
2009-01-21_10:39,4234.50,4234.50,4234.50,4234.50,4602,92,1097,
2009-01-21_10:40,4234.95,4234.95,4234.95,4234.95,5084,113,1196,
2009-01-21_10:41,4234.25,4234.25,4234.25,4234.25,6579,124,1578,
2009-01-21_10:42,4233.08,4233.08,4233.08,4233.08,4921,85,1143,
2009-01-21_10:43,4232.82,4232.82,4232.82,4232.82,7109,122,1762,
2009-01-21_10:44,4231.46,4231.46,4231.46,4231.46,4942,88,1130,
2009-01-21_10:45,4231.71,4231.71,4231.71,4231.71,5249,109,1346,
2009-01-21_10:46,4232.19,4232.19,4232.19,4232.19,6282,118,1621,
2009-01-21_10:47,4231.06,4231.06,4231.06,4231.06,4141,67,1012,
2009-01-21_10:48,4232.72,4232.72,4232.72,4232.72,6885,121,1738,
2009-01-21_10:49,4231.53,4231.53,4231.53,4231.53,4100,69,1095,
2009-01-21_10:50,4232.23,4232.23,4232.23,4232.23,4922,99,1327,
2009-01-21_10:51,4231.64,4231.64,4231.64,4231.64,5053,127,1417,
2009-01-21_10:52,4230.45,4230.45,4230.45,4230.45,4466,109,1207,
2009-01-21_10:53,4232.14,4232.14,4232.14,4232.14,6313,156,1727,
2009-01-21_10:54,4231.39,4231.39,4231.39,4231.39,4747,82,1167,
2009-01-21_10:55,4231.30,4231.30,4231.30,4231.30,5333,115,1373,
2009-01-21_10:56,4230.58,4230.58,4230.58,4230.58,8211,232,2628,
2009-01-21_10:57,4228.84,4228.84,4228.84,4228.84,5862,130,1614,
2009-01-21_10:58,4228.15,4228.15,4228.15,4228.15,8423,166,2276,
2009-01-21_10:59,4227.80,4227.80,4227.80,4227.80,6636,126,1607,
2009-01-21_11:00,4227.15,4227.15,4227.15,4227.15,6362,120,1589,
2009-01-21_11:01,4227.73,4227.73,4227.73,4227.73,6617,126,1789,
2009-01-21_11:02,4227.22,4227.22,4227.22,4227.22,4157,82,1136,
2009-01-21_11:03,4226.23,4226.23,4226.23,4226.23,5548,121,1495,
2009-01-21_11:04,4226.01,4226.01,4226.01,4226.01,5859,109,1390,
2009-01-21_11:05,4225.63,4225.63,4225.63,4225.63,5676,123,1372,
2009-01-21_11:06,4225.90,4225.90,4225.90,4225.90,8820,138,1804,
2009-01-21_11:07,4225.74,4225.74,4225.74,4225.74,4964,77,1137,
2009-01-21_11:08,4226.68,4226.68,4226.68,4226.68,6518,113,1482,
2009-01-21_11:09,4227.04,4227.04,4227.04,4227.04,5745,94,1268,
2009-01-21_11:10,4226.98,4226.98,4226.98,4226.98,6319,98,1358,
2009-01-21_11:11,4227.31,4227.31,4227.31,4227.31,6033,110,1527,
2009-01-21_11:12,4228.91,4228.91,4228.91,4228.91,4348,70,1031,
2009-01-21_11:13,4229.68,4229.68,4229.68,4229.68,9273,161,2226,
2009-01-21_11:14,4230.61,4230.61,4230.61,4230.61,5497,111,1239,
2009-01-21_11:15,4230.59,4230.59,4230.59,4230.59,5670,108,1439,
2009-01-21_11:16,4232.60,4232.60,4232.60,4232.60,7593,138,1726,
2009-01-21_11:17,4232.86,4232.86,4232.86,4232.86,5900,119,1402,
2009-01-21_11:18,4235.35,4235.35,4235.35,4235.35,6908,122,1773,
2009-01-21_11:19,4235.04,4235.04,4235.04,4235.04,5788,89,1349,
2009-01-21_11:20,4236.89,4236.89,4236.89,4236.89,6494,115,1514,
2009-01-21_11:21,4238.10,4238.10,4238.10,4238.10,8005,133,1958,
2009-01-21_11:22,4238.52,4238.52,4238.52,4238.52,6449,126,1485,
2009-01-21_11:23,4240.19,4240.19,4240.19,4240.19,8693,154,2058,
2009-01-21_11:24,4241.52,4241.52,4241.52,4241.52,5643,94,1366,
2009-01-21_11:25,4241.59,4241.59,4241.59,4241.59,7008,126,1591,
2009-01-21_11:26,4244.05,4244.05,4244.05,4244.05,10270,184,2008,
2009-01-21_11:27,4245.75,4245.75,4245.75,4245.75,6451,118,1606,
2009-01-21_11:28,4245.94,4245.94,4245.94,4245.94,10804,198,2661,
2009-01-21_11:29,4247.06,4247.06,4247.06,4247.06,6209,101,1583,
2009-01-21_11:30,4248.20,4248.20,4248.20,4248.20,7004,129,1790,
2009-01-21_11:31,4249.89,4249.89,4249.89,4249.89,8854,163,2191,
2009-01-21_11:32,4250.20,4250.20,4250.20,4250.20,5931,110,1476,
2009-01-21_11:33,4250.39,4250.39,4250.39,4250.39,8651,129,1950,
2009-01-21_11:34,4249.67,4249.67,4249.67,4249.67,5924,86,1375,
2009-01-21_11:35,4249.51,4249.51,4249.51,4249.51,5902,97,1572,
2009-01-21_11:36,4248.41,4248.41,4248.41,4248.41,7473,127,2064,
2009-01-21_11:37,4249.22,4249.22,4249.22,4249.22,6251,135,1490,
2009-01-21_11:38,4246.30,4246.30,4246.30,4246.30,7726,134,2083,
2009-01-21_11:39,4246.36,4246.36,4246.36,4246.36,5805,115,1539,
2009-01-21_11:40,4244.40,4244.40,4244.40,4244.40,5715,116,1580,
2009-01-21_11:41,4242.78,4242.78,4242.78,4242.78,7863,137,1968,
2009-01-21_11:42,4241.14,4241.14,4241.14,4241.14,5619,101,1410,
2009-01-21_11:43,4240.07,4240.07,4240.07,4240.07,7588,166,2160,
2009-01-21_11:44,4241.62,4241.62,4241.62,4241.62,5529,114,1557,
2009-01-21_11:45,4238.47,4238.47,4238.47,4238.47,5331,95,1493,
2009-01-21_11:46,4239.38,4239.38,4239.38,4239.38,7092,106,1949,
2009-01-21_11:47,4237.75,4237.75,4237.75,4237.75,4516,74,1150,
2009-01-21_11:48,4237.07,4237.07,4237.07,4237.07,6728,124,1898,
2009-01-21_11:49,4237.50,4237.50,4237.50,4237.50,5137,100,1314,
2009-01-21_11:50,4236.94,4236.94,4236.94,4236.94,5450,97,1568,
2009-01-21_11:51,4240.77,4240.77,4240.77,4240.77,6780,115,1807,
2009-01-21_11:52,4239.26,4239.26,4239.26,4239.26,4436,73,1278,
2009-01-21_11:53,4238.19,4238.19,4238.19,4238.19,11841,193,3134,
2009-01-21_11:54,4238.59,4238.59,4238.59,4238.59,6684,115,1932,
2009-01-21_11:55,4236.31,4236.31,4236.31,4236.31,5210,91,1562,
2009-01-21_11:56,4235.81,4235.81,4235.81,4235.81,6180,106,1815,
2009-01-21_11:57,4235.64,4235.64,4235.64,4235.64,4380,65,1163,
2009-01-21_11:58,4235.36,4235.36,4235.36,4235.36,7372,112,1885,
2009-01-21_11:59,4233.81,4233.81,4233.81,4233.81,5944,91,1425,
2009-01-21_12:00,4233.66,4233.66,4233.66,4233.66,5386,101,1442,
2009-01-21_12:01,4232.43,4232.43,4232.43,4232.43,7670,139,2100,
2009-01-21_12:02,4232.28,4232.28,4232.28,4232.28,5502,103,1469,
2009-01-21_12:03,4231.43,4231.43,4231.43,4231.43,9185,160,2177,
2009-01-21_12:04,4231.05,4231.05,4231.05,4231.05,4992,73,1294,
2009-01-21_12:05,4229.80,4229.80,4229.80,4229.80,6995,127,1660,
2009-01-21_12:06,4230.12,4230.12,4230.12,4230.12,7010,140,1984,
2009-01-21_12:07,4231.35,4231.35,4231.35,4231.35,4884,87,1425,
2009-01-21_12:08,4230.43,4230.43,4230.43,4230.43,7180,155,1971,
2009-01-21_12:09,4231.57,4231.57,4231.57,4231.57,4462,86,1367,
2009-01-21_12:10,4229.76,4229.76,4229.76,4229.76,6125,141,1907,
2009-01-21_12:11,4228.79,4228.79,4228.79,4228.79,7363,200,2460,
2009-01-21_12:12,4227.04,4227.04,4227.04,4227.04,6970,170,1695,
2009-01-21_12:13,4227.15,4227.15,4227.15,4227.15,9888,206,2557,
2009-01-21_12:14,4227.49,4227.49,4227.49,4227.49,5349,106,1442,
2009-01-21_12:15,4226.69,4226.69,4226.69,4226.69,6879,143,1818,
2009-01-21_12:16,4227.91,4227.91,4227.91,4227.91,6739,129,1969,
2009-01-21_12:17,4226.82,4226.82,4226.82,4226.82,4147,72,1204,
2009-01-21_12:18,4226.70,4226.70,4226.70,4226.70,7413,144,2114,
2009-01-21_12:19,4227.02,4227.02,4227.02,4227.02,4352,81,1326,
2009-01-21_12:20,4229.74,4229.74,4229.74,4229.74,5812,97,1647,
2009-01-21_12:21,4230.30,4230.30,4230.30,4230.30,8065,146,2150,
2009-01-21_12:22,4230.39,4230.39,4230.39,4230.39,4660,73,1268,
2009-01-21_12:23,4231.62,4231.62,4231.62,4231.62,8090,169,2147,
2009-01-21_12:24,4231.79,4231.79,4231.79,4231.79,5505,92,1317,
2009-01-21_12:25,4230.97,4230.97,4230.97,4230.97,5725,93,1514,
2009-01-21_12:26,4233.74,4233.74,4233.74,4233.74,8022,138,2087,
2009-01-21_12:27,4232.14,4232.14,4232.14,4232.14,5363,91,1432,
2009-01-21_12:28,4233.67,4233.67,4233.67,4233.67,9989,200,2535,
2009-01-21_12:29,4234.52,4234.52,4234.52,4234.52,6591,90,1406,
2009-01-21_12:30,4234.38,4234.38,4234.38,4234.38,6094,108,1701,
2009-01-21_12:31,4234.10,4234.10,4234.10,4234.10,7709,132,2145,
2009-01-21_12:32,4237.61,4237.61,4237.61,4237.61,7315,143,1821,
2009-01-21_12:33,4237.86,4237.86,4237.86,4237.86,9953,192,2655,
2009-01-21_12:34,4239.95,4239.95,4239.95,4239.95,7073,138,1887,
2009-01-21_12:35,4241.82,4241.82,4241.82,4241.82,7456,144,2009,
2009-01-21_12:36,4241.13,4241.13,4241.13,4241.13,8842,163,2410,
2009-01-21_12:37,4241.83,4241.83,4241.83,4241.83,5971,100,1625,
2009-01-21_12:38,4241.19,4241.19,4241.19,4241.19,7841,149,2275,
2009-01-21_12:39,4240.74,4240.74,4240.74,4240.74,5378,91,1515,
2009-01-21_12:40,4239.35,4239.35,4239.35,4239.35,7031,113,1829,
2009-01-21_12:41,4237.92,4237.92,4237.92,4237.92,8239,156,2300,
2009-01-21_12:42,4235.68,4235.68,4235.68,4235.68,6970,136,1990,
2009-01-21_12:43,4232.21,4232.21,4232.21,4232.21,13266,204,3762,
2009-01-21_12:44,4230.49,4230.49,4230.49,4230.49,10566,159,2760,
2009-01-21_12:45,4231.08,4231.08,4231.08,4231.08,6223,125,1763,
2009-01-21_12:46,4230.86,4230.86,4230.86,4230.86,8062,132,2065,
2009-01-21_12:47,4230.99,4230.99,4230.99,4230.99,6422,101,1507,
2009-01-21_12:48,4230.60,4230.60,4230.60,4230.60,7946,149,2007,
2009-01-21_12:49,4231.95,4231.95,4231.95,4231.95,6015,121,1497,
2009-01-21_12:50,4232.93,4232.93,4232.93,4232.93,7912,148,1772,
2009-01-21_12:51,4234.68,4234.68,4234.68,4234.68,8795,177,2111,
2009-01-21_12:52,4235.54,4235.54,4235.54,4235.54,6252,114,1537,
2009-01-21_12:53,4237.21,4237.21,4237.21,4237.21,10321,195,2488,
2009-01-21_12:54,4238.53,4238.53,4238.53,4238.53,7675,135,1926,
2009-01-21_12:55,4240.33,4240.33,4240.33,4240.33,7393,122,1995,
2009-01-21_12:56,4241.61,4241.61,4241.61,4241.61,8928,162,2560,
2009-01-21_12:57,4242.68,4242.68,4242.68,4242.68,8002,155,1944,
2009-01-21_12:58,4242.12,4242.12,4242.12,4242.12,10814,206,2913,
2009-01-21_12:59,4244.85,4244.85,4244.85,4244.85,6933,118,1837,
2009-01-21_13:00,4247.49,4247.49,4247.49,4247.49,8326,172,2255,
2009-01-21_13:01,4252.73,4252.73,4252.73,4252.73,12272,268,3336,
2009-01-21_13:02,4256.80,4256.80,4256.80,4256.80,11809,242,2748,
2009-01-21_13:03,4260.60,4260.60,4260.60,4260.60,18931,388,4406,
2009-01-21_13:04,4264.59,4264.59,4264.59,4264.59,12315,267,3344,
2009-01-21_13:05,4264.81,4264.81,4264.81,4264.81,13473,290,3462,
2009-01-21_13:06,4265.33,4265.33,4265.33,4265.33,14776,304,4027,
2009-01-21_13:07,4264.23,4264.23,4264.23,4264.23,11339,222,2747,
2009-01-21_13:08,4265.32,4265.32,4265.32,4265.32,13758,252,3629,
2009-01-21_13:09,4264.36,4264.36,4264.36,4264.36,12922,252,2951,
2009-01-21_13:10,4263.92,4263.92,4263.92,4263.92,10249,210,2654,
2009-01-21_13:11,4261.16,4261.16,4261.16,4261.16,12037,226,3249,
2009-01-21_13:12,4260.80,4260.80,4260.80,4260.80,11708,190,2772,
2009-01-21_13:13,4257.94,4257.94,4257.94,4257.94,14353,269,3803,
2009-01-21_13:14,4258.85,4258.85,4258.85,4258.85,10174,175,2731,
2009-01-21_13:15,4256.59,4256.59,4256.59,4256.59,11337,224,3019,
2009-01-21_13:16,4254.38,4254.38,4254.38,4254.38,16201,276,4021,
2009-01-21_13:17,4254.82,4254.82,4254.82,4254.82,11857,221,2847,
2009-01-21_13:18,4255.68,4255.68,4255.68,4255.68,16683,380,4121,
2009-01-21_13:19,4257.13,4257.13,4257.13,4257.13,10949,218,2816,
2009-01-21_13:20,4256.90,4256.90,4256.90,4256.90,13495,262,3280,
2009-01-21_13:21,4258.53,4258.53,4258.53,4258.53,16865,320,4446,
2009-01-21_13:22,4255.87,4255.87,4255.87,4255.87,13084,246,3312,
2009-01-21_13:23,4251.83,4251.83,4251.83,4251.83,20589,415,5156,
2009-01-21_13:24,4248.86,4248.86,4248.86,4248.86,21103,402,5215,
2009-01-21_13:25,4248.73,4248.73,4248.73,4248.73,21098,404,5143,
2009-01-21_13:26,4248.73,4248.73,4248.73,4248.73,0,0,0,
2009-01-21_13:27,4248.73,4248.73,4248.73,4248.73,0,0,0,
2009-01-21_13:28,4248.73,4248.73,4248.73,4248.73,0,0,0,
2009-01-21_13:29,4248.73,4248.73,4248.73,4248.73,0,0,0,
2009-01-21_13:30,4247.97,4247.97,4247.97,4247.97,158115,3280,33954,
2009-02-02_09:01,4277.10,4277.10,4277.10,4277.10,75659,1674,16828,
2009-02-02_09:02,4271.38,4271.38,4271.38,4271.38,19122,393,4033,
2009-02-02_09:03,4271.60,4271.60,4271.60,4271.60,20509,511,4818,
2009-02-02_09:04,4266.85,4266.85,4266.85,4266.85,18198,405,4655,
2009-02-02_09:05,4262.57,4262.57,4262.57,4262.57,16618,376,3651,
2009-02-02_09:06,4250.88,4250.88,4250.88,4250.88,23319,507,5209,
2009-02-02_09:07,4242.06,4242.06,4242.06,4242.06,15978,319,3358,
2009-02-02_09:08,4240.08,4240.08,4240.08,4240.08,20195,443,4498,
2009-02-02_09:09,4244.53,4244.53,4244.53,4244.53,13330,267,3483,
2009-02-02_09:10,4246.08,4246.08,4246.08,4246.08,13019,273,3269,
2009-02-02_09:11,4253.96,4253.96,4253.96,4253.96,17850,396,4710,
2009-02-02_09:12,4258.81,4258.81,4258.81,4258.81,13550,313,3452,
2009-02-02_09:13,4262.84,4262.84,4262.84,4262.84,20090,488,4565,
2009-02-02_09:14,4266.54,4266.54,4266.54,4266.54,13903,303,3698,
2009-02-02_09:15,4269.88,4269.88,4269.88,4269.88,12805,299,3113,
2009-02-02_09:16,4274.28,4274.28,4274.28,4274.28,16031,331,4058,
2009-02-02_09:17,4275.59,4275.59,4275.59,4275.59,11025,236,2956,
2009-02-02_09:18,4270.26,4270.26,4270.26,4270.26,17224,369,4081,
2009-02-02_09:19,4266.14,4266.14,4266.14,4266.14,11926,256,3280,
2009-02-02_09:20,4262.36,4262.36,4262.36,4262.36,11558,244,2912,
2009-02-02_09:21,4260.95,4260.95,4260.95,4260.95,15124,303,3860,
2009-02-02_09:22,4261.73,4261.73,4261.73,4261.73,9331,251,2383,
2009-02-02_09:23,4265.20,4265.20,4265.20,4265.20,13740,310,3549,
2009-02-02_09:24,4268.45,4268.45,4268.45,4268.45,12468,273,3036,
2009-02-02_09:25,4269.93,4269.93,4269.93,4269.93,10106,221,2796,
2009-02-02_09:26,4273.65,4273.65,4273.65,4273.65,18035,377,4081,
2009-02-02_09:27,4277.20,4277.20,4277.20,4277.20,9973,213,2663,
2009-02-02_09:28,4281.28,4281.28,4281.28,4281.28,14549,324,3453,
2009-02-02_09:29,4283.84,4283.84,4283.84,4283.84,14231,327,3393,
2009-02-02_09:30,4284.09,4284.09,4284.09,4284.09,14159,323,3630,
2009-02-02_09:31,4283.24,4283.24,4283.24,4283.24,19471,412,4642,
2009-02-02_09:32,4280.97,4280.97,4280.97,4280.97,12274,249,3043,
2009-02-02_09:33,4275.73,4275.73,4275.73,4275.73,14752,292,3638,
2009-02-02_09:34,4274.36,4274.36,4274.36,4274.36,9925,226,2699,
2009-02-02_09:35,4272.34,4272.34,4272.34,4272.34,9620,229,2652,
2009-02-02_09:36,4272.34,4272.34,4272.34,4272.34,11525,210,2761,
2009-02-02_09:37,4271.34,4271.34,4271.34,4271.34,7546,160,1783,
2009-02-02_09:38,4273.06,4273.06,4273.06,4273.06,10209,218,2569,
2009-02-02_09:39,4271.77,4271.77,4271.77,4271.77,9285,203,2232,
2009-02-02_09:40,4272.79,4272.79,4272.79,4272.79,6984,157,1970,
2009-02-02_09:41,4272.10,4272.10,4272.10,4272.10,10059,184,2599,
2009-02-02_09:42,4271.31,4271.31,4271.31,4271.31,7395,140,1757,
2009-02-02_09:43,4271.07,4271.07,4271.07,4271.07,9440,191,2368,
2009-02-02_09:44,4270.11,4270.11,4270.11,4270.11,6611,136,1900,
2009-02-02_09:45,4271.82,4271.82,4271.82,4271.82,8057,160,1937,
2009-02-02_09:46,4273.67,4273.67,4273.67,4273.67,10486,199,2640,
2009-02-02_09:47,4274.89,4274.89,4274.89,4274.89,6450,126,1718,
2009-02-02_09:48,4277.52,4277.52,4277.52,4277.52,11516,248,2901,
2009-02-02_09:49,4279.95,4279.95,4279.95,4279.95,9186,197,2223,
2009-02-02_09:50,4281.64,4281.64,4281.64,4281.64,9403,230,2247,
2009-02-02_09:51,4282.23,4282.23,4282.23,4282.23,12671,277,3155,
2009-02-02_09:52,4281.02,4281.02,4281.02,4281.02,9141,190,2248,
2009-02-02_09:53,4279.39,4279.39,4279.39,4279.39,12954,251,3200,
2009-02-02_09:54,4279.08,4279.08,4279.08,4279.08,8871,192,2250,
2009-02-02_09:55,4279.37,4279.37,4279.37,4279.37,8488,166,1934,
2009-02-02_09:56,4279.06,4279.06,4279.06,4279.06,9554,192,2443,
2009-02-02_09:57,4276.23,4276.23,4276.23,4276.23,7365,147,1763,
2009-02-02_09:58,4274.21,4274.21,4274.21,4274.21,11343,234,2752,
2009-02-02_09:59,4271.00,4271.00,4271.00,4271.00,9959,197,2098,
2009-02-02_10:00,4269.57,4269.57,4269.57,4269.57,9070,176,2106,
2009-02-02_10:01,4268.57,4268.57,4268.57,4268.57,10031,194,2522,
2009-02-02_10:02,4268.07,4268.07,4268.07,4268.07,6815,111,1663,
2009-02-02_10:03,4267.86,4267.86,4267.86,4267.86,9097,170,2347,
2009-02-02_10:04,4269.49,4269.49,4269.49,4269.49,6195,144,1706,
2009-02-02_10:05,4268.42,4268.42,4268.42,4268.42,6048,132,1658,
2009-02-02_10:06,4270.32,4270.32,4270.32,4270.32,7580,157,1910,
2009-02-02_10:07,4270.48,4270.48,4270.48,4270.48,5454,96,1392,
2009-02-02_10:08,4271.11,4271.11,4271.11,4271.11,7735,157,1951,
2009-02-02_10:09,4271.39,4271.39,4271.39,4271.39,5167,99,1442,
2009-02-02_10:10,4272.11,4272.11,4272.11,4272.11,5804,128,1388,
2009-02-02_10:11,4271.69,4271.69,4271.69,4271.69,6463,135,1662,
2009-02-02_10:12,4269.50,4269.50,4269.50,4269.50,6406,132,1537,
2009-02-02_10:13,4268.09,4268.09,4268.09,4268.09,8549,186,2264,
2009-02-02_10:14,4265.22,4265.22,4265.22,4265.22,8899,192,2084,
2009-02-02_10:15,4264.21,4264.21,4264.21,4264.21,8358,157,1867,
2009-02-02_10:16,4263.56,4263.56,4263.56,4263.56,9894,196,2470,
2009-02-02_10:17,4263.23,4263.23,4263.23,4263.23,6363,124,1628,
2009-02-02_10:18,4262.83,4262.83,4262.83,4262.83,7915,146,1889,
2009-02-02_10:19,4262.76,4262.76,4262.76,4262.76,5494,104,1437,
2009-02-02_10:20,4261.58,4261.58,4261.58,4261.58,6269,122,1513,
2009-02-02_10:21,4259.86,4259.86,4259.86,4259.86,7442,146,1995,
2009-02-02_10:22,4259.15,4259.15,4259.15,4259.15,6671,115,1525,
2009-02-02_10:23,4258.60,4258.60,4258.60,4258.60,10092,162,2236,
2009-02-02_10:24,4259.04,4259.04,4259.04,4259.04,8205,159,1727,
2009-02-02_10:25,4257.15,4257.15,4257.15,4257.15,8200,170,1770,
2009-02-02_10:26,4258.33,4258.33,4258.33,4258.33,10405,234,2327,
2009-02-02_10:27,4258.37,4258.37,4258.37,4258.37,8320,179,1664,
2009-02-02_10:28,4257.59,4257.59,4257.59,4257.59,8684,169,2100,
2009-02-02_10:29,4256.61,4256.61,4256.61,4256.61,6338,136,1639,
2009-02-02_10:30,4256.94,4256.94,4256.94,4256.94,7109,124,1601,
2009-02-02_10:31,4256.90,4256.90,4256.90,4256.90,9382,180,2273,
2009-02-02_10:32,4257.22,4257.22,4257.22,4257.22,6623,140,1536,
2009-02-02_10:33,4257.83,4257.83,4257.83,4257.83,9392,205,2253,
2009-02-02_10:34,4257.99,4257.99,4257.99,4257.99,5201,101,1441,
2009-02-02_10:35,4258.68,4258.68,4258.68,4258.68,5245,110,1462,
2009-02-02_10:36,4261.04,4261.04,4261.04,4261.04,6639,145,1735,
2009-02-02_10:37,4262.18,4262.18,4262.18,4262.18,4956,105,1305,
2009-02-02_10:38,4264.98,4264.98,4264.98,4264.98,8545,210,2138,
2009-02-02_10:39,4266.04,4266.04,4266.04,4266.04,6436,148,1603,
2009-02-02_10:40,4267.14,4267.14,4267.14,4267.14,6063,132,1553,
2009-02-02_10:41,4268.05,4268.05,4268.05,4268.05,7593,229,1880,
2009-02-02_10:42,4269.01,4269.01,4269.01,4269.01,6213,147,1479,
2009-02-02_10:43,4268.22,4268.22,4268.22,4268.22,9315,190,2149,
2009-02-02_10:44,4267.69,4267.69,4267.69,4267.69,5442,104,1390,
2009-02-02_10:45,4266.28,4266.28,4266.28,4266.28,8837,198,1656,
2009-02-02_10:46,4268.62,4268.62,4268.62,4268.62,7808,151,1918,
2009-02-02_10:47,4269.30,4269.30,4269.30,4269.30,4895,98,1336,
2009-02-02_10:48,4269.46,4269.46,4269.46,4269.46,8497,198,1960,
2009-02-02_10:49,4270.44,4270.44,4270.44,4270.44,6069,126,1476,
2009-02-02_10:50,4269.67,4269.67,4269.67,4269.67,6030,105,1532,
2009-02-02_10:51,4269.66,4269.66,4269.66,4269.66,7106,139,1921,
2009-02-02_10:52,4269.06,4269.06,4269.06,4269.06,5618,117,1465,
2009-02-02_10:53,4269.09,4269.09,4269.09,4269.09,7180,137,1999,
2009-02-02_10:54,4269.14,4269.14,4269.14,4269.14,5135,110,1381,
2009-02-02_10:55,4269.48,4269.48,4269.48,4269.48,5800,102,1409,
2009-02-02_10:56,4268.87,4268.87,4268.87,4268.87,7048,125,1663,
2009-02-02_10:57,4268.05,4268.05,4268.05,4268.05,6140,167,1382,
2009-02-02_10:58,4269.53,4269.53,4269.53,4269.53,7297,186,1878,
2009-02-02_10:59,4269.81,4269.81,4269.81,4269.81,5198,123,1395,
2009-02-02_11:00,4271.57,4271.57,4271.57,4271.57,5367,131,1479,
2009-02-02_11:01,4275.36,4275.36,4275.36,4275.36,8928,207,2428,
2009-02-02_11:02,4278.82,4278.82,4278.82,4278.82,6835,170,2008,
2009-02-02_11:03,4280.69,4280.69,4280.69,4280.69,10549,246,2965,
2009-02-02_11:04,4280.70,4280.70,4280.70,4280.70,9378,247,2417,
2009-02-02_11:05,4282.30,4282.30,4282.30,4282.30,8515,269,2600,
2009-02-02_11:06,4284.53,4284.53,4284.53,4284.53,10241,239,3032,
2009-02-02_11:07,4282.33,4282.33,4282.33,4282.33,7231,195,2140,
2009-02-02_11:08,4283.13,4283.13,4283.13,4283.13,13014,321,3454,
2009-02-02_11:09,4281.19,4281.19,4281.19,4281.19,7782,193,2208,
2009-02-02_11:10,4280.17,4280.17,4280.17,4280.17,5856,125,1822,
2009-02-02_11:11,4279.76,4279.76,4279.76,4279.76,8170,144,2311,
2009-02-02_11:12,4278.01,4278.01,4278.01,4278.01,6309,134,1701,
2009-02-02_11:13,4278.50,4278.50,4278.50,4278.50,7021,135,2184,
2009-02-02_11:14,4278.10,4278.10,4278.10,4278.10,7807,203,2043,
2009-02-02_11:15,4278.73,4278.73,4278.73,4278.73,6296,143,1763,
2009-02-02_11:16,4277.72,4277.72,4277.72,4277.72,9071,205,2296,
2009-02-02_11:17,4277.23,4277.23,4277.23,4277.23,6301,135,1541,
2009-02-02_11:18,4276.60,4276.60,4276.60,4276.60,8444,168,2368,
2009-02-02_11:19,4276.28,4276.28,4276.28,4276.28,5318,124,1555,
2009-02-02_11:20,4278.42,4278.42,4278.42,4278.42,5604,183,1612,
2009-02-02_11:21,4278.33,4278.33,4278.33,4278.33,7997,197,2309,
2009-02-02_11:22,4277.92,4277.92,4277.92,4277.92,4713,118,1463,
2009-02-02_11:23,4279.09,4279.09,4279.09,4279.09,6744,143,2030,
2009-02-02_11:24,4279.23,4279.23,4279.23,4279.23,7244,163,1822,
2009-02-02_11:25,4280.56,4280.56,4280.56,4280.56,5422,116,1502,
2009-02-02_11:26,4282.25,4282.25,4282.25,4282.25,8899,201,2424,
2009-02-02_11:27,4284.51,4284.51,4284.51,4284.51,5543,125,1522,
2009-02-02_11:28,4281.35,4281.35,4281.35,4281.35,11369,251,2872,
2009-02-02_11:29,4281.33,4281.33,4281.33,4281.33,7754,174,2124,
2009-02-02_11:30,4281.46,4281.46,4281.46,4281.46,7109,150,1801,
2009-02-02_11:31,4281.07,4281.07,4281.07,4281.07,9289,182,2521,
2009-02-02_11:32,4281.11,4281.11,4281.11,4281.11,5212,97,1452,
2009-02-02_11:33,4278.39,4278.39,4278.39,4278.39,10797,224,2610,
2009-02-02_11:34,4279.02,4279.02,4279.02,4279.02,5564,108,1592,
2009-02-02_11:35,4276.66,4276.66,4276.66,4276.66,7143,150,1941,
2009-02-02_11:36,4276.49,4276.49,4276.49,4276.49,8544,185,2323,
2009-02-02_11:37,4277.38,4277.38,4277.38,4277.38,5117,101,1420,
2009-02-02_11:38,4276.83,4276.83,4276.83,4276.83,7316,133,1874,
2009-02-02_11:39,4276.59,4276.59,4276.59,4276.59,4694,87,1276,
2009-02-02_11:40,4276.10,4276.10,4276.10,4276.10,5550,97,1395,
2009-02-02_11:41,4276.79,4276.79,4276.79,4276.79,6101,99,1796,
2009-02-02_11:42,4274.21,4274.21,4274.21,4274.21,5676,102,1406,
2009-02-02_11:43,4274.51,4274.51,4274.51,4274.51,8611,153,2185,
2009-02-02_11:44,4276.20,4276.20,4276.20,4276.20,5367,115,1443,
2009-02-02_11:45,4275.79,4275.79,4275.79,4275.79,6227,134,1831,
2009-02-02_11:46,4278.51,4278.51,4278.51,4278.51,6312,135,1978,
2009-02-02_11:47,4278.95,4278.95,4278.95,4278.95,4852,113,1415,
2009-02-02_11:48,4278.30,4278.30,4278.30,4278.30,6729,143,1982,
2009-02-02_11:49,4279.85,4279.85,4279.85,4279.85,5080,102,1519,
2009-02-02_11:50,4281.28,4281.28,4281.28,4281.28,5385,124,1519,
2009-02-02_11:51,4282.81,4282.81,4282.81,4282.81,6988,173,2155,
2009-02-02_11:52,4281.51,4281.51,4281.51,4281.51,4358,100,1359,
2009-02-02_11:53,4282.50,4282.50,4282.50,4282.50,7273,164,2256,
2009-02-02_11:54,4283.11,4283.11,4283.11,4283.11,7022,187,2002,
2009-02-02_11:55,4284.94,4284.94,4284.94,4284.94,6386,159,1717,
2009-02-02_11:56,4285.12,4285.12,4285.12,4285.12,7690,186,2355,
2009-02-02_11:57,4285.09,4285.09,4285.09,4285.09,6833,146,1996,
2009-02-02_11:58,4282.20,4282.20,4282.20,4282.20,12737,324,3306,
2009-02-02_11:59,4279.00,4279.00,4279.00,4279.00,9287,217,2376,
2009-02-02_12:00,4277.84,4277.84,4277.84,4277.84,7414,153,1806,
2009-02-02_12:01,4275.61,4275.61,4275.61,4275.61,9025,174,2214,
2009-02-02_12:02,4275.79,4275.79,4275.79,4275.79,5794,102,1475,
2009-02-02_12:03,4275.87,4275.87,4275.87,4275.87,7660,144,1880,
2009-02-02_12:04,4274.61,4274.61,4274.61,4274.61,6280,121,1412,
2009-02-02_12:05,4273.20,4273.20,4273.20,4273.20,8360,165,1686,
2009-02-02_12:06,4272.30,4272.30,4272.30,4272.30,6817,125,1783,
2009-02-02_12:07,4273.03,4273.03,4273.03,4273.03,5066,94,1227,
2009-02-02_12:08,4272.97,4272.97,4272.97,4272.97,6927,155,1762,
2009-02-02_12:09,4273.50,4273.50,4273.50,4273.50,4311,92,1119,
2009-02-02_12:10,4274.41,4274.41,4274.41,4274.41,4439,77,1174,
2009-02-02_12:11,4274.88,4274.88,4274.88,4274.88,6264,96,1463,
2009-02-02_12:12,4274.16,4274.16,4274.16,4274.16,4940,67,1181,
2009-02-02_12:13,4273.78,4273.78,4273.78,4273.78,5368,102,1577,
2009-02-02_12:14,4274.78,4274.78,4274.78,4274.78,3977,70,1006,
2009-02-02_12:15,4275.48,4275.48,4275.48,4275.48,4656,71,1148,
2009-02-02_12:16,4275.46,4275.46,4275.46,4275.46,5921,102,1460,
2009-02-02_12:17,4274.62,4274.62,4274.62,4274.62,3757,71,1060,
2009-02-02_12:18,4274.98,4274.98,4274.98,4274.98,5621,111,1534,
2009-02-02_12:19,4274.93,4274.93,4274.93,4274.93,4151,90,1219,
2009-02-02_12:20,4275.51,4275.51,4275.51,4275.51,4673,88,1268,
2009-02-02_12:21,4276.56,4276.56,4276.56,4276.56,5990,103,1560,
2009-02-02_12:22,4275.45,4275.45,4275.45,4275.45,5080,110,1297,
2009-02-02_12:23,4276.82,4276.82,4276.82,4276.82,7387,145,1675,
2009-02-02_12:24,4277.57,4277.57,4277.57,4277.57,5365,89,1289,
2009-02-02_12:25,4278.19,4278.19,4278.19,4278.19,5161,98,1386,
2009-02-02_12:26,4279.92,4279.92,4279.92,4279.92,6796,143,1775,
2009-02-02_12:27,4279.34,4279.34,4279.34,4279.34,4994,109,1339,
2009-02-02_12:28,4280.29,4280.29,4280.29,4280.29,7558,138,1897,
2009-02-02_12:29,4280.34,4280.34,4280.34,4280.34,5857,117,1461,
2009-02-02_12:30,4281.83,4281.83,4281.83,4281.83,5303,96,1451,
2009-02-02_12:31,4282.04,4282.04,4282.04,4282.04,6329,113,1704,
2009-02-02_12:32,4281.18,4281.18,4281.18,4281.18,5222,79,1231,
2009-02-02_12:33,4278.84,4278.84,4278.84,4278.84,7802,152,2036,
2009-02-02_12:34,4277.11,4277.11,4277.11,4277.11,5651,111,1437,
2009-02-02_12:35,4275.41,4275.41,4275.41,4275.41,8227,172,1808,
2009-02-02_12:36,4272.45,4272.45,4272.45,4272.45,10742,206,2384,
2009-02-02_12:37,4272.52,4272.52,4272.52,4272.52,5995,128,1517,
2009-02-02_12:38,4273.07,4273.07,4273.07,4273.07,7653,160,2168,
2009-02-02_12:39,4271.25,4271.25,4271.25,4271.25,5078,105,1447,
2009-02-02_12:40,4271.48,4271.48,4271.48,4271.48,5134,89,1501,
2009-02-02_12:41,4271.00,4271.00,4271.00,4271.00,7137,136,1869,
2009-02-02_12:42,4271.60,4271.60,4271.60,4271.60,5373,98,1350,
2009-02-02_12:43,4271.34,4271.34,4271.34,4271.34,9384,179,2281,
2009-02-02_12:44,4270.23,4270.23,4270.23,4270.23,7467,144,1758,
2009-02-02_12:45,4266.44,4266.44,4266.44,4266.44,9306,197,2492,
2009-02-02_12:46,4262.35,4262.35,4262.35,4262.35,12232,253,3214,
2009-02-02_12:47,4261.39,4261.39,4261.39,4261.39,9174,160,2053,
2009-02-02_12:48,4260.98,4260.98,4260.98,4260.98,11794,212,2992,
2009-02-02_12:49,4261.24,4261.24,4261.24,4261.24,7326,143,1962,
2009-02-02_12:50,4261.28,4261.28,4261.28,4261.28,6855,121,1864,
2009-02-02_12:51,4263.95,4263.95,4263.95,4263.95,7259,124,1970,
2009-02-02_12:52,4263.41,4263.41,4263.41,4263.41,5568,111,1451,
2009-02-02_12:53,4263.04,4263.04,4263.04,4263.04,9856,214,2247,
2009-02-02_12:54,4258.72,4258.72,4258.72,4258.72,9728,206,2007,
2009-02-02_12:55,4260.63,4260.63,4260.63,4260.63,8830,153,2002,
2009-02-02_12:56,4260.17,4260.17,4260.17,4260.17,9455,161,2038,
2009-02-02_12:57,4261.82,4261.82,4261.82,4261.82,6442,118,1460,
2009-02-02_12:58,4263.08,4263.08,4263.08,4263.08,11618,252,2498,
2009-02-02_12:59,4261.96,4261.96,4261.96,4261.96,8292,137,1779,
2009-02-02_13:00,4263.53,4263.53,4263.53,4263.53,8018,161,1792,
2009-02-02_13:01,4265.45,4265.45,4265.45,4265.45,8870,161,2097,
2009-02-02_13:02,4267.37,4267.37,4267.37,4267.37,6983,139,1525,
2009-02-02_13:03,4269.06,4269.06,4269.06,4269.06,8475,154,2310,
2009-02-02_13:04,4271.30,4271.30,4271.30,4271.30,6456,127,1721,
2009-02-02_13:05,4270.84,4270.84,4270.84,4270.84,7164,133,1910,
2009-02-02_13:06,4270.46,4270.46,4270.46,4270.46,9001,175,2203,
2009-02-02_13:07,4270.57,4270.57,4270.57,4270.57,6701,122,1712,
2009-02-02_13:08,4268.71,4268.71,4268.71,4268.71,9317,167,2419,
2009-02-02_13:09,4269.96,4269.96,4269.96,4269.96,6472,127,1691,
2009-02-02_13:10,4270.14,4270.14,4270.14,4270.14,6314,128,1679,
2009-02-02_13:11,4272.18,4272.18,4272.18,4272.18,8567,170,2131,
2009-02-02_13:12,4271.87,4271.87,4271.87,4271.87,5974,104,1505,
2009-02-02_13:13,4271.66,4271.66,4271.66,4271.66,9168,152,2295,
2009-02-02_13:14,4273.16,4273.16,4273.16,4273.16,7022,117,1837,
2009-02-02_13:15,4272.82,4272.82,4272.82,4272.82,6840,137,1959,
2009-02-02_13:16,4273.21,4273.21,4273.21,4273.21,9588,189,2471,
2009-02-02_13:17,4272.65,4272.65,4272.65,4272.65,6848,126,1686,
2009-02-02_13:18,4272.75,4272.75,4272.75,4272.75,11734,179,2655,
2009-02-02_13:19,4269.46,4269.46,4269.46,4269.46,10893,221,2562,
2009-02-02_13:20,4267.75,4267.75,4267.75,4267.75,11173,212,2536,
2009-02-02_13:21,4266.34,4266.34,4266.34,4266.34,10765,223,2894,
2009-02-02_13:22,4266.14,4266.14,4266.14,4266.14,9118,193,2492,
2009-02-02_13:23,4265.76,4265.76,4265.76,4265.76,12033,284,3322,
2009-02-02_13:24,4263.49,4263.49,4263.49,4263.49,10706,242,2974,
2009-02-02_13:25,4264.88,4264.88,4264.88,4264.88,10428,255,2946,
2009-02-02_13:26,4266.39,4266.39,4266.39,4266.39,0,0,0,
2009-02-02_13:27,4266.39,4266.39,4266.39,4266.39,0,0,0,
2009-02-02_13:28,4266.39,4266.39,4266.39,4266.39,0,0,0,
2009-02-02_13:29,4266.39,4266.39,4266.39,4266.39,0,0,0,
2009-02-02_13:30,4259.98,4259.98,4259.98,4259.98,92720,2072,19724,
2009-02-03_09:01,4300.56,4300.56,4300.56,4300.56,52931,1404,12441,
2009-02-03_09:02,4307.09,4307.09,4307.09,4307.09,14709,381,4039,
2009-02-03_09:03,4306.30,4306.30,4306.30,4306.30,22661,621,5744,
2009-02-03_09:04,4303.80,4303.80,4303.80,4303.80,19796,564,4971,
2009-02-03_09:05,4301.32,4301.32,4301.32,4301.32,16607,438,4112,
2009-02-03_09:06,4295.26,4295.26,4295.26,4295.26,18219,436,4903,
2009-02-03_09:07,4299.04,4299.04,4299.04,4299.04,13691,291,3466,
2009-02-03_09:08,4306.40,4306.40,4306.40,4306.40,23424,532,5737,
2009-02-03_09:09,4311.69,4311.69,4311.69,4311.69,20346,481,5409,
2009-02-03_09:10,4310.12,4310.12,4310.12,4310.12,17497,414,4364,
2009-02-03_09:11,4309.83,4309.83,4309.83,4309.83,19914,505,5565,
2009-02-03_09:12,4311.63,4311.63,4311.63,4311.63,13634,310,3550,
2009-02-03_09:13,4311.19,4311.19,4311.19,4311.19,16722,373,4270,
2009-02-03_09:14,4307.83,4307.83,4307.83,4307.83,12572,284,3281,
2009-02-03_09:15,4308.78,4308.78,4308.78,4308.78,10537,232,2922,
2009-02-03_09:16,4310.10,4310.10,4310.10,4310.10,13130,323,3863,
2009-02-03_09:17,4310.92,4310.92,4310.92,4310.92,9487,204,2674,
2009-02-03_09:18,4316.18,4316.18,4316.18,4316.18,17678,396,4426,
2009-02-03_09:19,4321.94,4321.94,4321.94,4321.94,18161,448,4898,
2009-02-03_09:20,4326.54,4326.54,4326.54,4326.54,18669,441,4578,
2009-02-03_09:21,4330.33,4330.33,4330.33,4330.33,23749,557,6105,
2009-02-03_09:22,4330.47,4330.47,4330.47,4330.47,15375,301,4017,
2009-02-03_09:23,4331.76,4331.76,4331.76,4331.76,18003,378,4690,
2009-02-03_09:24,4332.29,4332.29,4332.29,4332.29,14296,284,3656,
2009-02-03_09:25,4331.72,4331.72,4331.72,4331.72,12262,240,3125,
2009-02-03_09:26,4332.42,4332.42,4332.42,4332.42,15272,307,4102,
2009-02-03_09:27,4331.41,4331.41,4331.41,4331.41,10805,233,2914,
2009-02-03_09:28,4326.99,4326.99,4326.99,4326.99,15519,347,4060,
2009-02-03_09:29,4324.59,4324.59,4324.59,4324.59,10967,227,2898,
2009-02-03_09:30,4323.20,4323.20,4323.20,4323.20,10724,203,2852,
2009-02-03_09:31,4321.11,4321.11,4321.11,4321.11,14317,333,3545,
2009-02-03_09:32,4321.25,4321.25,4321.25,4321.25,8710,198,2528,
2009-02-03_09:33,4323.60,4323.60,4323.60,4323.60,13924,318,3644,
2009-02-03_09:34,4323.45,4323.45,4323.45,4323.45,10887,240,2808,
2009-02-03_09:35,4322.50,4322.50,4322.50,4322.50,9442,194,2349,
2009-02-03_09:36,4323.03,4323.03,4323.03,4323.03,10114,216,3051,
2009-02-03_09:37,4323.14,4323.14,4323.14,4323.14,7125,146,2020,
2009-02-03_09:38,4324.27,4324.27,4324.27,4324.27,11187,219,2830,
2009-02-03_09:39,4326.89,4326.89,4326.89,4326.89,10909,245,2915,
2009-02-03_09:40,4329.10,4329.10,4329.10,4329.10,12635,307,3344,
2009-02-03_09:41,4332.47,4332.47,4332.47,4332.47,17173,358,4084,
2009-02-03_09:42,4330.97,4330.97,4330.97,4330.97,12079,247,2863,
2009-02-03_09:43,4332.45,4332.45,4332.45,4332.45,16200,335,3887,
2009-02-03_09:44,4331.96,4331.96,4331.96,4331.96,11174,241,2897,
2009-02-03_09:45,4330.12,4330.12,4330.12,4330.12,10918,227,2593,
2009-02-03_09:46,4329.45,4329.45,4329.45,4329.45,15812,307,3513,
2009-02-03_09:47,4330.48,4330.48,4330.48,4330.48,8374,158,2109,
2009-02-03_09:48,4331.77,4331.77,4331.77,4331.77,13118,263,3254,
2009-02-03_09:49,4337.40,4337.40,4337.40,4337.40,14732,311,3400,
2009-02-03_09:50,4338.51,4338.51,4338.51,4338.51,11966,247,3121,
2009-02-03_09:51,4340.60,4340.60,4340.60,4340.60,18625,366,4466,
2009-02-03_09:52,4344.76,4344.76,4344.76,4344.76,15675,354,3858,
2009-02-03_09:53,4345.84,4345.84,4345.84,4345.84,19227,413,4608,
2009-02-03_09:54,4346.61,4346.61,4346.61,4346.61,15145,314,3803,
2009-02-03_09:55,4346.85,4346.85,4346.85,4346.85,13327,237,3210,
2009-02-03_09:56,4345.29,4345.29,4345.29,4345.29,15591,313,3983,
2009-02-03_09:57,4345.20,4345.20,4345.20,4345.20,11440,199,2601,
2009-02-03_09:58,4344.28,4344.28,4344.28,4344.28,15536,290,3373,
2009-02-03_09:59,4343.95,4343.95,4343.95,4343.95,13130,250,2638,
2009-02-03_10:00,4341.80,4341.80,4341.80,4341.80,11147,209,2567,
2009-02-03_10:01,4341.80,4341.80,4341.80,4341.80,12699,212,2960,
2009-02-03_10:02,4341.56,4341.56,4341.56,4341.56,9434,184,2139,
2009-02-03_10:03,4340.52,4340.52,4340.52,4340.52,12650,240,2840,
2009-02-03_10:04,4339.64,4339.64,4339.64,4339.64,8238,158,1917,
2009-02-03_10:05,4339.43,4339.43,4339.43,4339.43,8797,178,2063,
2009-02-03_10:06,4337.92,4337.92,4337.92,4337.92,12916,242,3098,
2009-02-03_10:07,4337.36,4337.36,4337.36,4337.36,7800,137,1894,
2009-02-03_10:08,4336.17,4336.17,4336.17,4336.17,9563,165,2453,
2009-02-03_10:09,4336.06,4336.06,4336.06,4336.06,7102,138,1815,
2009-02-03_10:10,4335.28,4335.28,4335.28,4335.28,6768,130,1793,
2009-02-03_10:11,4334.88,4334.88,4334.88,4334.88,10149,176,2356,
2009-02-03_10:12,4333.65,4333.65,4333.65,4333.65,6318,121,1709,
2009-02-03_10:13,4334.63,4334.63,4334.63,4334.63,8594,162,2187,
2009-02-03_10:14,4334.03,4334.03,4334.03,4334.03,7575,167,1783,
2009-02-03_10:15,4334.96,4334.96,4334.96,4334.96,7508,141,1811,
2009-02-03_10:16,4338.51,4338.51,4338.51,4338.51,10039,192,2457,
2009-02-03_10:17,4342.66,4342.66,4342.66,4342.66,10252,216,2596,
2009-02-03_10:18,4343.22,4343.22,4343.22,4343.22,15415,342,3603,
2009-02-03_10:19,4345.28,4345.28,4345.28,4345.28,9160,232,2289,
2009-02-03_10:20,4345.77,4345.77,4345.77,4345.77,8782,213,2297,
2009-02-03_10:21,4346.53,4346.53,4346.53,4346.53,12146,336,3011,
2009-02-03_10:22,4346.49,4346.49,4346.49,4346.49,11208,219,2219,
2009-02-03_10:23,4348.55,4348.55,4348.55,4348.55,15614,303,3427,
2009-02-03_10:24,4350.01,4350.01,4350.01,4350.01,11272,181,2418,
2009-02-03_10:25,4351.35,4351.35,4351.35,4351.35,11676,242,2675,
2009-02-03_10:26,4350.22,4350.22,4350.22,4350.22,16115,436,3934,
2009-02-03_10:27,4352.48,4352.48,4352.48,4352.48,9239,200,2326,
2009-02-03_10:28,4352.72,4352.72,4352.72,4352.72,14510,370,3577,
2009-02-03_10:29,4352.69,4352.69,4352.69,4352.69,10155,219,2551,
2009-02-03_10:30,4352.21,4352.21,4352.21,4352.21,8825,187,2452,
2009-02-03_10:31,4352.85,4352.85,4352.85,4352.85,11158,222,2912,
2009-02-03_10:32,4351.92,4351.92,4351.92,4351.92,7360,156,1978,
2009-02-03_10:33,4351.62,4351.62,4351.62,4351.62,9239,182,2555,
2009-02-03_10:34,4351.70,4351.70,4351.70,4351.70,7543,152,1903,
2009-02-03_10:35,4350.66,4350.66,4350.66,4350.66,6971,140,1740,
2009-02-03_10:36,4348.59,4348.59,4348.59,4348.59,9499,175,2213,
2009-02-03_10:37,4348.18,4348.18,4348.18,4348.18,7195,141,1637,
2009-02-03_10:38,4348.05,4348.05,4348.05,4348.05,9549,197,2506,
2009-02-03_10:39,4347.55,4347.55,4347.55,4347.55,6385,139,1723,
2009-02-03_10:40,4348.27,4348.27,4348.27,4348.27,6718,130,1684,
2009-02-03_10:41,4348.82,4348.82,4348.82,4348.82,8312,180,2147,
2009-02-03_10:42,4351.03,4351.03,4351.03,4351.03,7939,217,1997,
2009-02-03_10:43,4352.02,4352.02,4352.02,4352.02,9164,226,2718,
2009-02-03_10:44,4352.69,4352.69,4352.69,4352.69,7059,171,2117,
2009-02-03_10:45,4354.11,4354.11,4354.11,4354.11,8977,190,2295,
2009-02-03_10:46,4353.86,4353.86,4353.86,4353.86,9540,188,2568,
2009-02-03_10:47,4354.03,4354.03,4354.03,4354.03,6837,164,1906,
2009-02-03_10:48,4352.65,4352.65,4352.65,4352.65,11785,275,2955,
2009-02-03_10:49,4353.39,4353.39,4353.39,4353.39,8992,173,2133,
2009-02-03_10:50,4353.20,4353.20,4353.20,4353.20,9673,153,2267,
2009-02-03_10:51,4355.41,4355.41,4355.41,4355.41,10827,188,2764,
2009-02-03_10:52,4355.61,4355.61,4355.61,4355.61,8320,124,1911,
2009-02-03_10:53,4354.89,4354.89,4354.89,4354.89,13636,218,2943,
2009-02-03_10:54,4355.84,4355.84,4355.84,4355.84,8899,165,2049,
2009-02-03_10:55,4354.79,4354.79,4354.79,4354.79,9294,177,2120,
2009-02-03_10:56,4355.21,4355.21,4355.21,4355.21,10932,194,2532,
2009-02-03_10:57,4357.71,4357.71,4357.71,4357.71,9376,138,1823,
2009-02-03_10:58,4358.56,4358.56,4358.56,4358.56,11937,201,2607,
2009-02-03_10:59,4359.95,4359.95,4359.95,4359.95,10457,230,2499,
2009-02-03_11:00,4362.97,4362.97,4362.97,4362.97,11499,220,2753,
2009-02-03_11:01,4363.89,4363.89,4363.89,4363.89,14984,316,3350,
2009-02-03_11:02,4366.25,4366.25,4366.25,4366.25,11732,263,2675,
2009-02-03_11:03,4366.67,4366.67,4366.67,4366.67,15984,320,3711,
2009-02-03_11:04,4367.68,4367.68,4367.68,4367.68,10472,226,2700,
2009-02-03_11:05,4368.38,4368.38,4368.38,4368.38,10418,225,2634,
2009-02-03_11:06,4367.41,4367.41,4367.41,4367.41,11302,227,2969,
2009-02-03_11:07,4367.10,4367.10,4367.10,4367.10,7423,132,1897,
2009-02-03_11:08,4367.71,4367.71,4367.71,4367.71,10967,211,2843,
2009-02-03_11:09,4366.66,4366.66,4366.66,4366.66,6953,169,1977,
2009-02-03_11:10,4366.85,4366.85,4366.85,4366.85,7373,151,1991,
2009-02-03_11:11,4366.66,4366.66,4366.66,4366.66,9353,195,2533,
2009-02-03_11:12,4366.64,4366.64,4366.64,4366.64,7187,140,1917,
2009-02-03_11:13,4366.39,4366.39,4366.39,4366.39,11168,269,2816,
2009-02-03_11:14,4368.77,4368.77,4368.77,4368.77,6625,173,2021,
2009-02-03_11:15,4369.06,4369.06,4369.06,4369.06,7766,160,2083,
2009-02-03_11:16,4369.68,4369.68,4369.68,4369.68,10763,189,2579,
2009-02-03_11:17,4371.11,4371.11,4371.11,4371.11,8304,138,1970,
2009-02-03_11:18,4374.28,4374.28,4374.28,4374.28,16256,246,3450,
2009-02-03_11:19,4377.72,4377.72,4377.72,4377.72,11099,230,2914,
2009-02-03_11:20,4379.37,4379.37,4379.37,4379.37,12731,258,3383,
2009-02-03_11:21,4384.18,4384.18,4384.18,4384.18,23123,451,5010,
2009-02-03_11:22,4384.77,4384.77,4384.77,4384.77,18629,394,3992,
2009-02-03_11:23,4385.67,4385.67,4385.67,4385.67,23574,509,5202,
2009-02-03_11:24,4385.34,4385.34,4385.34,4385.34,12802,260,3073,
2009-02-03_11:25,4384.14,4384.14,4384.14,4384.14,12213,246,2884,
2009-02-03_11:26,4383.14,4383.14,4383.14,4383.14,12912,312,3252,
2009-02-03_11:27,4382.83,4382.83,4382.83,4382.83,8588,170,2238,
2009-02-03_11:28,4382.80,4382.80,4382.80,4382.80,14895,285,3338,
2009-02-03_11:29,4382.32,4382.32,4382.32,4382.32,8229,157,2052,
2009-02-03_11:30,4383.64,4383.64,4383.64,4383.64,10336,174,2058,
2009-02-03_11:31,4383.06,4383.06,4383.06,4383.06,9853,188,2272,
2009-02-03_11:32,4382.39,4382.39,4382.39,4382.39,7891,151,1751,
2009-02-03_11:33,4381.30,4381.30,4381.30,4381.30,10065,156,2292,
2009-02-03_11:34,4382.31,4382.31,4382.31,4382.31,6201,111,1566,
2009-02-03_11:35,4382.85,4382.85,4382.85,4382.85,7494,124,1773,
2009-02-03_11:36,4382.39,4382.39,4382.39,4382.39,9180,165,2115,
2009-02-03_11:37,4382.33,4382.33,4382.33,4382.33,6433,102,1544,
2009-02-03_11:38,4383.21,4383.21,4383.21,4383.21,9874,160,2246,
2009-02-03_11:39,4384.25,4384.25,4384.25,4384.25,7990,137,1768,
2009-02-03_11:40,4385.81,4385.81,4385.81,4385.81,12448,207,2373,
2009-02-03_11:41,4386.92,4386.92,4386.92,4386.92,11223,187,2502,
2009-02-03_11:42,4387.75,4387.75,4387.75,4387.75,8437,138,1810,
2009-02-03_11:43,4388.26,4388.26,4388.26,4388.26,12412,241,2884,
2009-02-03_11:44,4389.10,4389.10,4389.10,4389.10,7992,140,1766,
2009-02-03_11:45,4389.87,4389.87,4389.87,4389.87,8149,134,1947,
2009-02-03_11:46,4388.38,4388.38,4388.38,4388.38,8987,149,2091,
2009-02-03_11:47,4387.24,4387.24,4387.24,4387.24,7790,138,1656,
2009-02-03_11:48,4387.39,4387.39,4387.39,4387.39,12034,231,2758,
2009-02-03_11:49,4386.43,4386.43,4386.43,4386.43,6784,119,1617,
2009-02-03_11:50,4385.09,4385.09,4385.09,4385.09,7321,126,1734,
2009-02-03_11:51,4384.40,4384.40,4384.40,4384.40,8596,160,2105,
2009-02-03_11:52,4382.61,4382.61,4382.61,4382.61,6364,111,1468,
2009-02-03_11:53,4380.63,4380.63,4380.63,4380.63,11153,183,2400,
2009-02-03_11:54,4381.11,4381.11,4381.11,4381.11,6854,142,1603,
2009-02-03_11:55,4378.98,4378.98,4378.98,4378.98,7163,130,1863,
2009-02-03_11:56,4377.61,4377.61,4377.61,4377.61,8657,159,2134,
2009-02-03_11:57,4377.81,4377.81,4377.81,4377.81,5935,104,1428,
2009-02-03_11:58,4376.72,4376.72,4376.72,4376.72,8781,167,2142,
2009-02-03_11:59,4378.14,4378.14,4378.14,4378.14,6043,104,1499,
2009-02-03_12:00,4378.10,4378.10,4378.10,4378.10,7412,145,1701,
2009-02-03_12:01,4378.77,4378.77,4378.77,4378.77,8524,119,1781,
2009-02-03_12:02,4379.00,4379.00,4379.00,4379.00,6289,95,1386,
2009-02-03_12:03,4379.17,4379.17,4379.17,4379.17,8598,137,1994,
2009-02-03_12:04,4379.89,4379.89,4379.89,4379.89,5998,75,1343,
2009-02-03_12:05,4380.61,4380.61,4380.61,4380.61,7066,99,1629,
2009-02-03_12:06,4381.34,4381.34,4381.34,4381.34,9033,150,1958,
2009-02-03_12:07,4382.11,4382.11,4382.11,4382.11,5843,86,1339,
2009-02-03_12:08,4383.05,4383.05,4383.05,4383.05,10624,220,2200,
2009-02-03_12:09,4383.85,4383.85,4383.85,4383.85,6656,114,1532,
2009-02-03_12:10,4383.48,4383.48,4383.48,4383.48,7415,168,1787,
2009-02-03_12:11,4385.51,4385.51,4385.51,4385.51,8458,161,2118,
2009-02-03_12:12,4386.10,4386.10,4386.10,4386.10,6368,137,1541,
2009-02-03_12:13,4383.71,4383.71,4383.71,4383.71,9149,170,2338,
2009-02-03_12:14,4382.22,4382.22,4382.22,4382.22,7305,164,1796,
2009-02-03_12:15,4382.36,4382.36,4382.36,4382.36,7631,143,1703,
2009-02-03_12:16,4379.40,4379.40,4379.40,4379.40,9014,197,1989,
2009-02-03_12:17,4379.31,4379.31,4379.31,4379.31,7007,111,1565,
2009-02-03_12:18,4377.85,4377.85,4377.85,4377.85,7894,139,1960,
2009-02-03_12:19,4377.37,4377.37,4377.37,4377.37,6503,121,1524,
2009-02-03_12:20,4376.75,4376.75,4376.75,4376.75,6139,110,1552,
2009-02-03_12:21,4377.93,4377.93,4377.93,4377.93,7862,137,1783,
2009-02-03_12:22,4377.44,4377.44,4377.44,4377.44,6520,151,1472,
2009-02-03_12:23,4377.33,4377.33,4377.33,4377.33,7396,147,1984,
2009-02-03_12:24,4379.38,4379.38,4379.38,4379.38,4541,75,1214,
2009-02-03_12:25,4379.17,4379.17,4379.17,4379.17,6067,100,1508,
2009-02-03_12:26,4379.14,4379.14,4379.14,4379.14,6679,139,1779,
2009-02-03_12:27,4380.01,4380.01,4380.01,4380.01,5319,117,1313,
2009-02-03_12:28,4381.11,4381.11,4381.11,4381.11,7581,135,1807,
2009-02-03_12:29,4382.92,4382.92,4382.92,4382.92,6140,160,1450,
2009-02-03_12:30,4382.78,4382.78,4382.78,4382.78,6965,127,1780,
2009-02-03_12:31,4382.89,4382.89,4382.89,4382.89,7104,126,1868,
2009-02-03_12:32,4383.32,4383.32,4383.32,4383.32,6224,104,1658,
2009-02-03_12:33,4384.53,4384.53,4384.53,4384.53,9996,173,2315,
2009-02-03_12:34,4384.90,4384.90,4384.90,4384.90,6188,114,1501,
2009-02-03_12:35,4384.81,4384.81,4384.81,4384.81,8228,160,2049,
2009-02-03_12:36,4385.83,4385.83,4385.83,4385.83,10283,184,2416,
2009-02-03_12:37,4387.33,4387.33,4387.33,4387.33,8947,154,2102,
2009-02-03_12:38,4386.67,4386.67,4386.67,4386.67,15773,255,2928,
2009-02-03_12:39,4388.15,4388.15,4388.15,4388.15,7288,125,1774,
2009-02-03_12:40,4388.85,4388.85,4388.85,4388.85,8081,148,2082,
2009-02-03_12:41,4389.14,4389.14,4389.14,4389.14,9146,170,2405,
2009-02-03_12:42,4388.38,4388.38,4388.38,4388.38,7481,136,1728,
2009-02-03_12:43,4388.76,4388.76,4388.76,4388.76,9404,166,2474,
2009-02-03_12:44,4387.97,4387.97,4387.97,4387.97,6446,133,1449,
2009-02-03_12:45,4388.14,4388.14,4388.14,4388.14,6756,132,1707,
2009-02-03_12:46,4388.20,4388.20,4388.20,4388.20,6908,127,1761,
2009-02-03_12:47,4387.52,4387.52,4387.52,4387.52,5988,115,1572,
2009-02-03_12:48,4386.72,4386.72,4386.72,4386.72,9041,153,2183,
2009-02-03_12:49,4386.40,4386.40,4386.40,4386.40,6227,117,1538,
2009-02-03_12:50,4386.29,4386.29,4386.29,4386.29,7531,134,1860,
2009-02-03_12:51,4382.24,4382.24,4382.24,4382.24,11818,250,2556,
2009-02-03_12:52,4381.40,4381.40,4381.40,4381.40,10412,262,2304,
2009-02-03_12:53,4380.46,4380.46,4380.46,4380.46,15347,322,3211,
2009-02-03_12:54,4379.49,4379.49,4379.49,4379.49,8304,165,2011,
2009-02-03_12:55,4378.58,4378.58,4378.58,4378.58,8147,150,1992,
2009-02-03_12:56,4378.47,4378.47,4378.47,4378.47,9442,195,2247,
2009-02-03_12:57,4377.62,4377.62,4377.62,4377.62,6265,142,1584,
2009-02-03_12:58,4376.19,4376.19,4376.19,4376.19,10750,202,2348,
2009-02-03_12:59,4375.72,4375.72,4375.72,4375.72,5996,115,1666,
2009-02-03_13:00,4375.13,4375.13,4375.13,4375.13,7899,129,1831,
2009-02-03_13:01,4376.48,4376.48,4376.48,4376.48,8388,153,2095,
2009-02-03_13:02,4376.03,4376.03,4376.03,4376.03,5423,97,1459,
2009-02-03_13:03,4376.23,4376.23,4376.23,4376.23,8416,129,2012,
2009-02-03_13:04,4377.19,4377.19,4377.19,4377.19,5858,117,1450,
2009-02-03_13:05,4377.85,4377.85,4377.85,4377.85,7080,128,1651,
2009-02-03_13:06,4378.12,4378.12,4378.12,4378.12,7243,152,1848,
2009-02-03_13:07,4379.87,4379.87,4379.87,4379.87,6624,104,1676,
2009-02-03_13:08,4379.97,4379.97,4379.97,4379.97,8726,178,2235,
2009-02-03_13:09,4381.16,4381.16,4381.16,4381.16,6618,125,1659,
2009-02-03_13:10,4380.24,4380.24,4380.24,4380.24,7180,128,1754,
2009-02-03_13:11,4381.88,4381.88,4381.88,4381.88,7769,147,2019,
2009-02-03_13:12,4380.84,4380.84,4380.84,4380.84,6481,130,1578,
2009-02-03_13:13,4380.83,4380.83,4380.83,4380.83,10766,221,2408,
2009-02-03_13:14,4379.28,4379.28,4379.28,4379.28,7105,131,1840,
2009-02-03_13:15,4378.29,4378.29,4378.29,4378.29,10232,174,2316,
2009-02-03_13:16,4374.39,4374.39,4374.39,4374.39,12165,256,2958,
2009-02-03_13:17,4373.55,4373.55,4373.55,4373.55,10365,193,2306,
2009-02-03_13:18,4370.89,4370.89,4370.89,4370.89,15789,326,3609,
2009-02-03_13:19,4371.05,4371.05,4371.05,4371.05,9233,172,2477,
2009-02-03_13:20,4370.35,4370.35,4370.35,4370.35,12424,233,2904,
2009-02-03_13:21,4372.16,4372.16,4372.16,4372.16,11371,213,2890,
2009-02-03_13:22,4372.67,4372.67,4372.67,4372.67,10039,191,2333,
2009-02-03_13:23,4373.64,4373.64,4373.64,4373.64,13627,267,3309,
2009-02-03_13:24,4372.27,4372.27,4372.27,4372.27,12681,265,2862,
2009-02-03_13:25,4371.62,4371.62,4371.62,4371.62,11578,240,2915,
2009-02-03_13:26,4371.62,4371.62,4371.62,4371.62,0,0,0,
2009-02-03_13:27,4371.62,4371.62,4371.62,4371.62,0,0,0,
2009-02-03_13:28,4371.62,4371.62,4371.62,4371.62,0,0,0,
2009-02-03_13:29,4371.62,4371.62,4371.62,4371.62,0,0,0,
2009-02-03_13:30,4372.81,4372.81,4372.81,4372.81,107246,2436,20327,
2009-02-04_09:01,4422.56,4422.56,4422.56,4422.56,102595,2222,21646,
2009-02-04_09:02,4418.15,4418.15,4418.15,4418.15,29344,653,6486,
2009-02-04_09:03,4413.75,4413.75,4413.75,4413.75,37378,790,7490,
2009-02-04_09:04,4411.56,4411.56,4411.56,4411.56,29353,635,6537,
2009-02-04_09:05,4410.54,4410.54,4410.54,4410.54,20180,444,4881,
2009-02-04_09:06,4410.02,4410.02,4410.02,4410.02,27640,624,6732,
2009-02-04_09:07,4410.77,4410.77,4410.77,4410.77,17794,419,4428,
2009-02-04_09:08,4414.11,4414.11,4414.11,4414.11,22787,531,5569,
2009-02-04_09:09,4416.27,4416.27,4416.27,4416.27,23932,566,5530,
2009-02-04_09:10,4417.98,4417.98,4417.98,4417.98,18673,456,4602,
2009-02-04_09:11,4417.73,4417.73,4417.73,4417.73,26769,638,6241,
2009-02-04_09:12,4413.06,4413.06,4413.06,4413.06,22252,510,5024,
2009-02-04_09:13,4404.25,4404.25,4404.25,4404.25,28936,598,6728,
2009-02-04_09:14,4395.71,4395.71,4395.71,4395.71,24920,528,6375,
2009-02-04_09:15,4393.10,4393.10,4393.10,4393.10,18763,383,4527,
2009-02-04_09:16,4389.18,4389.18,4389.18,4389.18,25520,503,6130,
2009-02-04_09:17,4388.98,4388.98,4388.98,4388.98,15243,290,3928,
2009-02-04_09:18,4393.37,4393.37,4393.37,4393.37,17962,396,4635,
2009-02-04_09:19,4395.95,4395.95,4395.95,4395.95,16779,387,4351,
2009-02-04_09:20,4397.60,4397.60,4397.60,4397.60,13699,273,3422,
2009-02-04_09:21,4397.19,4397.19,4397.19,4397.19,16280,353,4227,
2009-02-04_09:22,4394.50,4394.50,4394.50,4394.50,13462,285,3271,
2009-02-04_09:23,4392.57,4392.57,4392.57,4392.57,14654,282,3753,
2009-02-04_09:24,4391.14,4391.14,4391.14,4391.14,11742,234,3428,
2009-02-04_09:25,4389.95,4389.95,4389.95,4389.95,9977,199,2638,
2009-02-04_09:26,4387.88,4387.88,4387.88,4387.88,14925,314,3730,
2009-02-04_09:27,4387.27,4387.27,4387.27,4387.27,10512,199,2551,
2009-02-04_09:28,4387.00,4387.00,4387.00,4387.00,13971,240,3424,
2009-02-04_09:29,4385.25,4385.25,4385.25,4385.25,12092,219,3060,
2009-02-04_09:30,4386.00,4386.00,4386.00,4386.00,11283,215,2599,
2009-02-04_09:31,4385.93,4385.93,4385.93,4385.93,17735,281,3630,
2009-02-04_09:32,4387.60,4387.60,4387.60,4387.60,12954,218,2788,
2009-02-04_09:33,4390.85,4390.85,4390.85,4390.85,16875,333,3941,
2009-02-04_09:34,4393.17,4393.17,4393.17,4393.17,16787,318,3901,
2009-02-04_09:35,4396.59,4396.59,4396.59,4396.59,15776,298,3525,
2009-02-04_09:36,4397.48,4397.48,4397.48,4397.48,19551,351,4591,
2009-02-04_09:37,4396.50,4396.50,4396.50,4396.50,11777,226,3143,
2009-02-04_09:38,4397.68,4397.68,4397.68,4397.68,15247,266,3441,
2009-02-04_09:39,4396.66,4396.66,4396.66,4396.66,11003,230,2771,
2009-02-04_09:40,4395.22,4395.22,4395.22,4395.22,10019,187,2425,
2009-02-04_09:41,4393.13,4393.13,4393.13,4393.13,16014,288,3415,
2009-02-04_09:42,4394.74,4394.74,4394.74,4394.74,11019,181,2647,
2009-02-04_09:43,4393.99,4393.99,4393.99,4393.99,15085,237,3220,
2009-02-04_09:44,4392.96,4392.96,4392.96,4392.96,10961,198,2582,
2009-02-04_09:45,4393.35,4393.35,4393.35,4393.35,8993,162,2269,
2009-02-04_09:46,4396.37,4396.37,4396.37,4396.37,13348,245,3154,
2009-02-04_09:47,4397.51,4397.51,4397.51,4397.51,8900,183,2270,
2009-02-04_09:48,4397.95,4397.95,4397.95,4397.95,13761,248,3278,
2009-02-04_09:49,4398.84,4398.84,4398.84,4398.84,10162,208,2543,
2009-02-04_09:50,4399.41,4399.41,4399.41,4399.41,10143,197,2384,
2009-02-04_09:51,4399.77,4399.77,4399.77,4399.77,14241,281,3257,
2009-02-04_09:52,4395.68,4395.68,4395.68,4395.68,11225,222,2682,
2009-02-04_09:53,4397.36,4397.36,4397.36,4397.36,14886,288,3112,
2009-02-04_09:54,4398.12,4398.12,4398.12,4398.12,9461,165,2259,
2009-02-04_09:55,4398.42,4398.42,4398.42,4398.42,9058,145,2142,
2009-02-04_09:56,4399.67,4399.67,4399.67,4399.67,11149,210,2786,
2009-02-04_09:57,4400.03,4400.03,4400.03,4400.03,8931,187,2221,
2009-02-04_09:58,4402.08,4402.08,4402.08,4402.08,13336,252,3171,
2009-02-04_09:59,4401.78,4401.78,4401.78,4401.78,9998,200,2527,
2009-02-04_10:00,4401.89,4401.89,4401.89,4401.89,10259,230,2448,
2009-02-04_10:01,4402.19,4402.19,4402.19,4402.19,14665,273,3428,
2009-02-04_10:02,4402.44,4402.44,4402.44,4402.44,8951,186,2324,
2009-02-04_10:03,4403.50,4403.50,4403.50,4403.50,12470,269,3072,
2009-02-04_10:04,4403.45,4403.45,4403.45,4403.45,10535,234,2688,
2009-02-04_10:05,4404.32,4404.32,4404.32,4404.32,9032,161,2425,
2009-02-04_10:06,4405.02,4405.02,4405.02,4405.02,13101,302,3006,
2009-02-04_10:07,4405.39,4405.39,4405.39,4405.39,8713,208,2178,
2009-02-04_10:08,4407.06,4407.06,4407.06,4407.06,12814,285,3316,
2009-02-04_10:09,4407.50,4407.50,4407.50,4407.50,10219,230,2598,
2009-02-04_10:10,4408.54,4408.54,4408.54,4408.54,11376,284,2866,
2009-02-04_10:11,4407.54,4407.54,4407.54,4407.54,12539,291,3531,
2009-02-04_10:12,4406.22,4406.22,4406.22,4406.22,10109,228,2686,
2009-02-04_10:13,4405.72,4405.72,4405.72,4405.72,12993,277,3180,
2009-02-04_10:14,4406.67,4406.67,4406.67,4406.67,10730,252,2814,
2009-02-04_10:15,4405.44,4405.44,4405.44,4405.44,11986,231,2521,
2009-02-04_10:16,4406.79,4406.79,4406.79,4406.79,12023,279,3012,
2009-02-04_10:17,4406.70,4406.70,4406.70,4406.70,8855,201,2205,
2009-02-04_10:18,4405.01,4405.01,4405.01,4405.01,12654,269,3043,
2009-02-04_10:19,4402.28,4402.28,4402.28,4402.28,10481,217,2575,
2009-02-04_10:20,4402.23,4402.23,4402.23,4402.23,10403,253,2423,
2009-02-04_10:21,4398.40,4398.40,4398.40,4398.40,15428,311,3662,
2009-02-04_10:22,4398.97,4398.97,4398.97,4398.97,12206,251,2537,
2009-02-04_10:23,4397.84,4397.84,4397.84,4397.84,13975,273,3397,
2009-02-04_10:24,4397.19,4397.19,4397.19,4397.19,11716,257,2650,
2009-02-04_10:25,4396.40,4396.40,4396.40,4396.40,10481,228,2467,
2009-02-04_10:26,4396.27,4396.27,4396.27,4396.27,11476,231,2972,
2009-02-04_10:27,4395.77,4395.77,4395.77,4395.77,7375,155,1830,
2009-02-04_10:28,4394.73,4394.73,4394.73,4394.73,10344,214,2617,
2009-02-04_10:29,4393.84,4393.84,4393.84,4393.84,8202,156,2119,
2009-02-04_10:30,4391.98,4391.98,4391.98,4391.98,7832,153,1965,
2009-02-04_10:31,4391.79,4391.79,4391.79,4391.79,11790,229,2867,
2009-02-04_10:32,4391.77,4391.77,4391.77,4391.77,7769,160,1960,
2009-02-04_10:33,4391.46,4391.46,4391.46,4391.46,10944,220,2706,
2009-02-04_10:34,4391.98,4391.98,4391.98,4391.98,6660,129,1712,
2009-02-04_10:35,4393.65,4393.65,4393.65,4393.65,7260,134,1729,
2009-02-04_10:36,4393.66,4393.66,4393.66,4393.66,8697,152,2178,
2009-02-04_10:37,4394.75,4394.75,4394.75,4394.75,5942,111,1516,
2009-02-04_10:38,4393.86,4393.86,4393.86,4393.86,9617,157,2127,
2009-02-04_10:39,4393.33,4393.33,4393.33,4393.33,6743,110,1595,
2009-02-04_10:40,4392.66,4392.66,4392.66,4392.66,8642,194,1794,
2009-02-04_10:41,4392.67,4392.67,4392.67,4392.67,9244,193,2166,
2009-02-04_10:42,4391.69,4391.69,4391.69,4391.69,6369,137,1612,
2009-02-04_10:43,4391.76,4391.76,4391.76,4391.76,9527,150,2163,
2009-02-04_10:44,4391.92,4391.92,4391.92,4391.92,7899,146,1749,
2009-02-04_10:45,4391.42,4391.42,4391.42,4391.42,7915,135,1723,
2009-02-04_10:46,4390.75,4390.75,4390.75,4390.75,8833,150,2097,
2009-02-04_10:47,4390.84,4390.84,4390.84,4390.84,6031,116,1469,
2009-02-04_10:48,4389.06,4389.06,4389.06,4389.06,9829,181,2315,
2009-02-04_10:49,4389.67,4389.67,4389.67,4389.67,8231,149,1773,
2009-02-04_10:50,4389.52,4389.52,4389.52,4389.52,7458,139,1886,
2009-02-04_10:51,4390.86,4390.86,4390.86,4390.86,8223,159,2147,
2009-02-04_10:52,4391.09,4391.09,4391.09,4391.09,5725,96,1419,
2009-02-04_10:53,4390.92,4390.92,4390.92,4390.92,9049,156,2128,
2009-02-04_10:54,4390.79,4390.79,4390.79,4390.79,5913,107,1519,
2009-02-04_10:55,4390.32,4390.32,4390.32,4390.32,6416,119,1596,
2009-02-04_10:56,4390.84,4390.84,4390.84,4390.84,8013,157,2126,
2009-02-04_10:57,4390.64,4390.64,4390.64,4390.64,6054,110,1488,
2009-02-04_10:58,4390.51,4390.51,4390.51,4390.51,10468,185,2315,
2009-02-04_10:59,4391.17,4391.17,4391.17,4391.17,7361,130,1575,
2009-02-04_11:00,4391.60,4391.60,4391.60,4391.60,5855,126,1436,
2009-02-04_11:01,4392.02,4392.02,4392.02,4392.02,9154,155,2079,
2009-02-04_11:02,4393.51,4393.51,4393.51,4393.51,6767,105,1552,
2009-02-04_11:03,4393.59,4393.59,4393.59,4393.59,9184,155,2033,
2009-02-04_11:04,4393.62,4393.62,4393.62,4393.62,6929,108,1523,
2009-02-04_11:05,4393.60,4393.60,4393.60,4393.60,6892,111,1614,
2009-02-04_11:06,4393.53,4393.53,4393.53,4393.53,8210,142,1987,
2009-02-04_11:07,4394.00,4394.00,4394.00,4394.00,7245,147,1589,
2009-02-04_11:08,4393.29,4393.29,4393.29,4393.29,11491,202,2451,
2009-02-04_11:09,4393.29,4393.29,4393.29,4393.29,8867,162,1791,
2009-02-04_11:10,4393.41,4393.41,4393.41,4393.41,8238,163,1870,
2009-02-04_11:11,4392.75,4392.75,4392.75,4392.75,10383,167,2316,
2009-02-04_11:12,4392.37,4392.37,4392.37,4392.37,6677,126,1493,
2009-02-04_11:13,4392.07,4392.07,4392.07,4392.07,10035,178,2342,
2009-02-04_11:14,4389.09,4389.09,4389.09,4389.09,11604,211,2359,
2009-02-04_11:15,4388.08,4388.08,4388.08,4388.08,10382,181,2195,
2009-02-04_11:16,4385.97,4385.97,4385.97,4385.97,13899,328,3125,
2009-02-04_11:17,4383.56,4383.56,4383.56,4383.56,11699,244,2502,
2009-02-04_11:18,4381.23,4381.23,4381.23,4381.23,19261,407,4093,
2009-02-04_11:19,4378.59,4378.59,4378.59,4378.59,13475,261,3203,
2009-02-04_11:20,4377.12,4377.12,4377.12,4377.12,11958,229,2840,
2009-02-04_11:21,4374.43,4374.43,4374.43,4374.43,14734,351,3382,
2009-02-04_11:22,4376.88,4376.88,4376.88,4376.88,12001,238,2736,
2009-02-04_11:23,4378.30,4378.30,4378.30,4378.30,13293,269,3346,
2009-02-04_11:24,4378.40,4378.40,4378.40,4378.40,7015,180,1981,
2009-02-04_11:25,4378.59,4378.59,4378.59,4378.59,7075,140,1877,
2009-02-04_11:26,4378.96,4378.96,4378.96,4378.96,8915,160,2212,
2009-02-04_11:27,4379.42,4379.42,4379.42,4379.42,5308,101,1477,
2009-02-04_11:28,4379.38,4379.38,4379.38,4379.38,7364,152,1957,
2009-02-04_11:29,4378.01,4378.01,4378.01,4378.01,6211,145,1534,
2009-02-04_11:30,4375.63,4375.63,4375.63,4375.63,9039,184,2177,
2009-02-04_11:31,4373.98,4373.98,4373.98,4373.98,10818,213,2537,
2009-02-04_11:32,4372.73,4372.73,4372.73,4372.73,7780,134,1823,
2009-02-04_11:33,4370.62,4370.62,4370.62,4370.62,12217,249,2858,
2009-02-04_11:34,4368.78,4368.78,4368.78,4368.78,11322,254,2387,
2009-02-04_11:35,4367.91,4367.91,4367.91,4367.91,9931,209,2443,
2009-02-04_11:36,4366.76,4366.76,4366.76,4366.76,13672,292,3314,
2009-02-04_11:37,4366.41,4366.41,4366.41,4366.41,8479,174,2209,
2009-02-04_11:38,4367.62,4367.62,4367.62,4367.62,11509,255,2988,
2009-02-04_11:39,4369.31,4369.31,4369.31,4369.31,8218,183,2125,
2009-02-04_11:40,4371.28,4371.28,4371.28,4371.28,8277,187,1887,
2009-02-04_11:41,4372.80,4372.80,4372.80,4372.80,8899,173,2203,
2009-02-04_11:42,4373.24,4373.24,4373.24,4373.24,5902,121,1540,
2009-02-04_11:43,4375.19,4375.19,4375.19,4375.19,7200,122,1954,
2009-02-04_11:44,4377.31,4377.31,4377.31,4377.31,6191,129,1580,
2009-02-04_11:45,4377.87,4377.87,4377.87,4377.87,6329,110,1582,
2009-02-04_11:46,4377.57,4377.57,4377.57,4377.57,6350,111,1744,
2009-02-04_11:47,4377.63,4377.63,4377.63,4377.63,4625,87,1205,
2009-02-04_11:48,4378.05,4378.05,4378.05,4378.05,5955,112,1750,
2009-02-04_11:49,4378.62,4378.62,4378.62,4378.62,4587,77,1173,
2009-02-04_11:50,4379.09,4379.09,4379.09,4379.09,6170,111,1504,
2009-02-04_11:51,4380.63,4380.63,4380.63,4380.63,7286,127,1714,
2009-02-04_11:52,4381.71,4381.71,4381.71,4381.71,6573,117,1477,
2009-02-04_11:53,4383.11,4383.11,4383.11,4383.11,8561,168,1982,
2009-02-04_11:54,4384.34,4384.34,4384.34,4384.34,5438,85,1353,
2009-02-04_11:55,4383.54,4383.54,4383.54,4383.54,5470,93,1423,
2009-02-04_11:56,4383.86,4383.86,4383.86,4383.86,6132,101,1586,
2009-02-04_11:57,4383.15,4383.15,4383.15,4383.15,5317,95,1224,
2009-02-04_11:58,4382.88,4382.88,4382.88,4382.88,8179,134,1794,
2009-02-04_11:59,4383.19,4383.19,4383.19,4383.19,4470,82,1186,
2009-02-04_12:00,4381.37,4381.37,4381.37,4381.37,5966,124,1509,
2009-02-04_12:01,4381.15,4381.15,4381.15,4381.15,6822,178,1625,
2009-02-04_12:02,4380.45,4380.45,4380.45,4380.45,4319,88,1117,
2009-02-04_12:03,4379.85,4379.85,4379.85,4379.85,6524,118,1670,
2009-02-04_12:04,4379.27,4379.27,4379.27,4379.27,3942,81,1149,
2009-02-04_12:05,4379.81,4379.81,4379.81,4379.81,6084,99,1390,
2009-02-04_12:06,4379.87,4379.87,4379.87,4379.87,6135,129,1556,
2009-02-04_12:07,4380.44,4380.44,4380.44,4380.44,4417,86,1152,
2009-02-04_12:08,4381.34,4381.34,4381.34,4381.34,6734,127,1722,
2009-02-04_12:09,4381.40,4381.40,4381.40,4381.40,5587,110,1560,
2009-02-04_12:10,4382.22,4382.22,4382.22,4382.22,5841,103,1415,
2009-02-04_12:11,4383.25,4383.25,4383.25,4383.25,8098,150,1841,
2009-02-04_12:12,4383.72,4383.72,4383.72,4383.72,5125,121,1465,
2009-02-04_12:13,4383.47,4383.47,4383.47,4383.47,8013,156,2224,
2009-02-04_12:14,4384.08,4384.08,4384.08,4384.08,5780,110,1486,
2009-02-04_12:15,4384.67,4384.67,4384.67,4384.67,7108,118,1601,
2009-02-04_12:16,4383.73,4383.73,4383.73,4383.73,7763,147,1808,
2009-02-04_12:17,4384.61,4384.61,4384.61,4384.61,6265,102,1367,
2009-02-04_12:18,4384.77,4384.77,4384.77,4384.77,10245,176,2263,
2009-02-04_12:19,4385.65,4385.65,4385.65,4385.65,6317,126,1636,
2009-02-04_12:20,4385.09,4385.09,4385.09,4385.09,7427,152,1671,
2009-02-04_12:21,4386.37,4386.37,4386.37,4386.37,6896,135,1857,
2009-02-04_12:22,4386.65,4386.65,4386.65,4386.65,5230,104,1373,
2009-02-04_12:23,4387.28,4387.28,4387.28,4387.28,7859,163,2089,
2009-02-04_12:24,4388.00,4388.00,4388.00,4388.00,6171,130,1574,
2009-02-04_12:25,4388.46,4388.46,4388.46,4388.46,9248,188,2125,
2009-02-04_12:26,4389.51,4389.51,4389.51,4389.51,9592,181,2387,
2009-02-04_12:27,4389.08,4389.08,4389.08,4389.08,6757,130,1711,
2009-02-04_12:28,4390.04,4390.04,4390.04,4390.04,9359,178,2314,
2009-02-04_12:29,4390.23,4390.23,4390.23,4390.23,7176,139,1638,
2009-02-04_12:30,4390.06,4390.06,4390.06,4390.06,7564,139,1855,
2009-02-04_12:31,4389.87,4389.87,4389.87,4389.87,8077,143,1895,
2009-02-04_12:32,4390.02,4390.02,4390.02,4390.02,5577,106,1397,
2009-02-04_12:33,4390.95,4390.95,4390.95,4390.95,8134,155,1977,
2009-02-04_12:34,4391.17,4391.17,4391.17,4391.17,6036,129,1503,
2009-02-04_12:35,4391.13,4391.13,4391.13,4391.13,13872,423,1812,
2009-02-04_12:36,4391.82,4391.82,4391.82,4391.82,10087,243,2623,
2009-02-04_12:37,4393.84,4393.84,4393.84,4393.84,6756,149,1945,
2009-02-04_12:38,4395.72,4395.72,4395.72,4395.72,12604,265,2947,
2009-02-04_12:39,4400.61,4400.61,4400.61,4400.61,18511,423,4101,
2009-02-04_12:40,4404.03,4404.03,4404.03,4404.03,20627,456,4573,
2009-02-04_12:41,4408.31,4408.31,4408.31,4408.31,20859,445,5041,
2009-02-04_12:42,4407.71,4407.71,4407.71,4407.71,13520,264,3031,
2009-02-04_12:43,4405.51,4405.51,4405.51,4405.51,15797,349,3884,
2009-02-04_12:44,4406.99,4406.99,4406.99,4406.99,11084,244,2642,
2009-02-04_12:45,4404.99,4404.99,4404.99,4404.99,8125,152,2140,
2009-02-04_12:46,4402.33,4402.33,4402.33,4402.33,10651,177,2430,
2009-02-04_12:47,4404.18,4404.18,4404.18,4404.18,7321,144,1883,
2009-02-04_12:48,4401.96,4401.96,4401.96,4401.96,9122,170,2236,
2009-02-04_12:49,4401.99,4401.99,4401.99,4401.99,6639,122,1784,
2009-02-04_12:50,4406.36,4406.36,4406.36,4406.36,10976,204,2518,
2009-02-04_12:51,4406.20,4406.20,4406.20,4406.20,10609,201,2523,
2009-02-04_12:52,4405.45,4405.45,4405.45,4405.45,6550,122,1658,
2009-02-04_12:53,4404.28,4404.28,4404.28,4404.28,10647,189,2460,
2009-02-04_12:54,4404.00,4404.00,4404.00,4404.00,8610,150,1798,
2009-02-04_12:55,4404.07,4404.07,4404.07,4404.07,7547,135,1796,
2009-02-04_12:56,4406.11,4406.11,4406.11,4406.11,9836,182,2474,
2009-02-04_12:57,4405.14,4405.14,4405.14,4405.14,7714,160,1901,
2009-02-04_12:58,4407.39,4407.39,4407.39,4407.39,12814,244,2930,
2009-02-04_12:59,4410.52,4410.52,4410.52,4410.52,8317,142,1769,
2009-02-04_13:00,4408.66,4408.66,4408.66,4408.66,7944,140,1893,
2009-02-04_13:01,4407.15,4407.15,4407.15,4407.15,8824,178,2286,
2009-02-04_13:02,4408.39,4408.39,4408.39,4408.39,7446,145,1965,
2009-02-04_13:03,4407.51,4407.51,4407.51,4407.51,10847,186,2537,
2009-02-04_13:04,4406.22,4406.22,4406.22,4406.22,6885,121,1718,
2009-02-04_13:05,4409.27,4409.27,4409.27,4409.27,9020,166,2080,
2009-02-04_13:06,4405.85,4405.85,4405.85,4405.85,10788,204,2481,
2009-02-04_13:07,4406.11,4406.11,4406.11,4406.11,8303,161,2077,
2009-02-04_13:08,4406.87,4406.87,4406.87,4406.87,14052,271,3431,
2009-02-04_13:09,4407.45,4407.45,4407.45,4407.45,10220,204,2394,
2009-02-04_13:10,4405.77,4405.77,4405.77,4405.77,9587,208,2333,
2009-02-04_13:11,4404.57,4404.57,4404.57,4404.57,10855,211,2765,
2009-02-04_13:12,4402.36,4402.36,4402.36,4402.36,8027,163,2103,
2009-02-04_13:13,4401.97,4401.97,4401.97,4401.97,13709,281,3393,
2009-02-04_13:14,4400.19,4400.19,4400.19,4400.19,10976,230,2661,
2009-02-04_13:15,4398.43,4398.43,4398.43,4398.43,10254,205,2663,
2009-02-04_13:16,4399.81,4399.81,4399.81,4399.81,14362,272,3540,
2009-02-04_13:17,4398.01,4398.01,4398.01,4398.01,9925,170,2360,
2009-02-04_13:18,4397.59,4397.59,4397.59,4397.59,11785,237,2931,
2009-02-04_13:19,4396.56,4396.56,4396.56,4396.56,11224,249,2540,
2009-02-04_13:20,4395.61,4395.61,4395.61,4395.61,9389,179,2484,
2009-02-04_13:21,4396.50,4396.50,4396.50,4396.50,13049,255,3296,
2009-02-04_13:22,4395.62,4395.62,4395.62,4395.62,9967,184,2389,
2009-02-04_13:23,4394.85,4394.85,4394.85,4394.85,15087,276,3767,
2009-02-04_13:24,4394.29,4394.29,4394.29,4394.29,14551,292,3333,
2009-02-04_13:25,4393.35,4393.35,4393.35,4393.35,13465,268,3470,
2009-02-04_13:26,4393.35,4393.35,4393.35,4393.35,0,0,0,
2009-02-04_13:27,4393.35,4393.35,4393.35,4393.35,0,0,0,
2009-02-04_13:28,4393.35,4393.35,4393.35,4393.35,0,0,0,
2009-02-04_13:29,4393.35,4393.35,4393.35,4393.35,0,0,0,
2009-02-04_13:30,4389.97,4389.97,4389.97,4389.97,115145,2642,25743,
2009-02-05_09:01,4380.80,4380.80,4380.80,4380.80,60335,1396,14576,
2009-02-05_09:02,4383.17,4383.17,4383.17,4383.17,16303,412,4686,
2009-02-05_09:03,4386.74,4386.74,4386.74,4386.74,22206,516,6005,
2009-02-05_09:04,4387.78,4387.78,4387.78,4387.78,20904,531,5603,
2009-02-05_09:05,4386.10,4386.10,4386.10,4386.10,17149,360,4311,
2009-02-05_09:06,4384.20,4384.20,4384.20,4384.20,23755,530,6249,
2009-02-05_09:07,4382.50,4382.50,4382.50,4382.50,14572,310,3967,
2009-02-05_09:08,4383.77,4383.77,4383.77,4383.77,19364,423,5042,
2009-02-05_09:09,4381.39,4381.39,4381.39,4381.39,14886,299,4070,
2009-02-05_09:10,4382.49,4382.49,4382.49,4382.49,14060,293,3466,
2009-02-05_09:11,4382.17,4382.17,4382.17,4382.17,16539,340,4511,
2009-02-05_09:12,4382.58,4382.58,4382.58,4382.58,14127,300,3758,
2009-02-05_09:13,4383.77,4383.77,4383.77,4383.77,18540,394,4543,
2009-02-05_09:14,4386.54,4386.54,4386.54,4386.54,13779,291,3722,
2009-02-05_09:15,4388.38,4388.38,4388.38,4388.38,15798,335,3810,
2009-02-05_09:16,4394.00,4394.00,4394.00,4394.00,26560,575,6274,
2009-02-05_09:17,4397.31,4397.31,4397.31,4397.31,16380,360,4215,
2009-02-05_09:18,4397.86,4397.86,4397.86,4397.86,23077,475,5513,
2009-02-05_09:19,4395.92,4395.92,4395.92,4395.92,17819,391,4857,
2009-02-05_09:20,4394.81,4394.81,4394.81,4394.81,15548,344,4041,
2009-02-05_09:21,4389.61,4389.61,4389.61,4389.61,19830,470,4873,
2009-02-05_09:22,4388.24,4388.24,4388.24,4388.24,12935,247,3149,
2009-02-05_09:23,4386.35,4386.35,4386.35,4386.35,14650,291,3715,
2009-02-05_09:24,4385.64,4385.64,4385.64,4385.64,9945,206,2741,
2009-02-05_09:25,4384.16,4384.16,4384.16,4384.16,8579,178,2317,
2009-02-05_09:26,4383.55,4383.55,4383.55,4383.55,12280,254,3191,
2009-02-05_09:27,4382.20,4382.20,4382.20,4382.20,9798,195,2232,
2009-02-05_09:28,4381.80,4381.80,4381.80,4381.80,14885,337,3371,
2009-02-05_09:29,4381.20,4381.20,4381.20,4381.20,11735,261,2883,
2009-02-05_09:30,4380.73,4380.73,4380.73,4380.73,10294,184,2558,
2009-02-05_09:31,4381.25,4381.25,4381.25,4381.25,12283,273,3221,
2009-02-05_09:32,4381.58,4381.58,4381.58,4381.58,7579,151,2013,
2009-02-05_09:33,4382.09,4382.09,4382.09,4382.09,11234,242,2912,
2009-02-05_09:34,4384.72,4384.72,4384.72,4384.72,10023,232,2772,
2009-02-05_09:35,4387.35,4387.35,4387.35,4387.35,10139,190,2617,
2009-02-05_09:36,4388.59,4388.59,4388.59,4388.59,14922,313,3684,
2009-02-05_09:37,4391.65,4391.65,4391.65,4391.65,9220,186,2492,
2009-02-05_09:38,4392.77,4392.77,4392.77,4392.77,12187,276,3275,
2009-02-05_09:39,4394.54,4394.54,4394.54,4394.54,9925,220,2737,
2009-02-05_09:40,4397.11,4397.11,4397.11,4397.11,11290,221,2781,
2009-02-05_09:41,4398.39,4398.39,4398.39,4398.39,12596,242,3297,
2009-02-05_09:42,4398.16,4398.16,4398.16,4398.16,9733,182,2417,
2009-02-05_09:43,4396.69,4396.69,4396.69,4396.69,15949,355,3616,
2009-02-05_09:44,4397.07,4397.07,4397.07,4397.07,10599,208,2554,
2009-02-05_09:45,4393.70,4393.70,4393.70,4393.70,11973,253,2755,
2009-02-05_09:46,4392.71,4392.71,4392.71,4392.71,11396,229,2702,
2009-02-05_09:47,4391.32,4391.32,4391.32,4391.32,7806,150,1910,
2009-02-05_09:48,4388.48,4388.48,4388.48,4388.48,12267,216,2752,
2009-02-05_09:49,4386.85,4386.85,4386.85,4386.85,8981,177,2222,
2009-02-05_09:50,4385.03,4385.03,4385.03,4385.03,9092,195,2288,
2009-02-05_09:51,4384.02,4384.02,4384.02,4384.02,10889,221,2808,
2009-02-05_09:52,4383.67,4383.67,4383.67,4383.67,7157,131,1747,
2009-02-05_09:53,4383.54,4383.54,4383.54,4383.54,8924,157,2195,
2009-02-05_09:54,4384.35,4384.35,4384.35,4384.35,6931,145,1820,
2009-02-05_09:55,4385.77,4385.77,4385.77,4385.77,7093,130,1786,
2009-02-05_09:56,4385.19,4385.19,4385.19,4385.19,8958,189,2351,
2009-02-05_09:57,4386.98,4386.98,4386.98,4386.98,5807,107,1487,
2009-02-05_09:58,4386.13,4386.13,4386.13,4386.13,8239,161,2074,
2009-02-05_09:59,4386.48,4386.48,4386.48,4386.48,6984,133,1759,
2009-02-05_10:00,4386.53,4386.53,4386.53,4386.53,6840,136,1732,
2009-02-05_10:01,4385.53,4385.53,4385.53,4385.53,9177,195,2403,
2009-02-05_10:02,4384.55,4384.55,4384.55,4384.55,5816,100,1457,
2009-02-05_10:03,4382.79,4382.79,4382.79,4382.79,10560,236,2431,
2009-02-05_10:04,4377.22,4377.22,4377.22,4377.22,10388,244,2672,
2009-02-05_10:05,4374.39,4374.39,4374.39,4374.39,11145,294,2995,
2009-02-05_10:06,4371.43,4371.43,4371.43,4371.43,18471,445,4613,
2009-02-05_10:07,4367.13,4367.13,4367.13,4367.13,18453,402,4167,
2009-02-05_10:08,4364.46,4364.46,4364.46,4364.46,22029,418,5036,
2009-02-05_10:09,4365.51,4365.51,4365.51,4365.51,13729,273,3515,
2009-02-05_10:10,4365.81,4365.81,4365.81,4365.81,11755,210,2808,
2009-02-05_10:11,4366.14,4366.14,4366.14,4366.14,11469,224,3154,
2009-02-05_10:12,4366.55,4366.55,4366.55,4366.55,7460,150,2013,
2009-02-05_10:13,4367.46,4367.46,4367.46,4367.46,9970,169,2365,
2009-02-05_10:14,4367.26,4367.26,4367.26,4367.26,6448,140,1774,
2009-02-05_10:15,4369.03,4369.03,4369.03,4369.03,7247,163,1726,
2009-02-05_10:16,4368.71,4368.71,4368.71,4368.71,9391,206,2163,
2009-02-05_10:17,4369.24,4369.24,4369.24,4369.24,6388,123,1532,
2009-02-05_10:18,4370.00,4370.00,4370.00,4370.00,9045,205,1968,
2009-02-05_10:19,4370.01,4370.01,4370.01,4370.01,5971,105,1343,
2009-02-05_10:20,4370.94,4370.94,4370.94,4370.94,5147,95,1328,
2009-02-05_10:21,4368.86,4368.86,4368.86,4368.86,7895,153,1882,
2009-02-05_10:22,4368.43,4368.43,4368.43,4368.43,4570,77,1187,
2009-02-05_10:23,4369.23,4369.23,4369.23,4369.23,7070,123,1723,
2009-02-05_10:24,4368.20,4368.20,4368.20,4368.20,5739,109,1452,
2009-02-05_10:25,4368.75,4368.75,4368.75,4368.75,5150,79,1281,
2009-02-05_10:26,4367.04,4367.04,4367.04,4367.04,7064,134,1837,
2009-02-05_10:27,4366.87,4366.87,4366.87,4366.87,5385,116,1349,
2009-02-05_10:28,4365.95,4365.95,4365.95,4365.95,6704,121,1840,
2009-02-05_10:29,4366.20,4366.20,4366.20,4366.20,5860,107,1477,
2009-02-05_10:30,4365.85,4365.85,4365.85,4365.85,5852,103,1520,
2009-02-05_10:31,4367.77,4367.77,4367.77,4367.77,7754,158,1978,
2009-02-05_10:32,4369.30,4369.30,4369.30,4369.30,5792,106,1343,
2009-02-05_10:33,4370.49,4370.49,4370.49,4370.49,8178,137,1986,
2009-02-05_10:34,4371.17,4371.17,4371.17,4371.17,6903,117,1607,
2009-02-05_10:35,4372.75,4372.75,4372.75,4372.75,8515,137,1860,
2009-02-05_10:36,4375.01,4375.01,4375.01,4375.01,9115,151,2125,
2009-02-05_10:37,4375.19,4375.19,4375.19,4375.19,7274,102,1512,
2009-02-05_10:38,4374.99,4374.99,4374.99,4374.99,10200,143,2026,
2009-02-05_10:39,4374.78,4374.78,4374.78,4374.78,7420,114,1564,
2009-02-05_10:40,4373.49,4373.49,4373.49,4373.49,7229,107,1452,
2009-02-05_10:41,4373.48,4373.48,4373.48,4373.48,7837,121,1687,
2009-02-05_10:42,4372.72,4372.72,4372.72,4372.72,6139,105,1292,
2009-02-05_10:43,4372.34,4372.34,4372.34,4372.34,7425,137,1651,
2009-02-05_10:44,4371.61,4371.61,4371.61,4371.61,6188,133,1327,
2009-02-05_10:45,4371.57,4371.57,4371.57,4371.57,6050,103,1405,
2009-02-05_10:46,4373.18,4373.18,4373.18,4373.18,8425,117,1701,
2009-02-05_10:47,4372.74,4372.74,4372.74,4372.74,5831,73,1150,
2009-02-05_10:48,4378.18,4378.18,4378.18,4378.18,11471,194,2453,
2009-02-05_10:49,4380.30,4380.30,4380.30,4380.30,9494,189,1837,
2009-02-05_10:50,4381.66,4381.66,4381.66,4381.66,9189,140,1937,
2009-02-05_10:51,4382.41,4382.41,4382.41,4382.41,10462,169,2395,
2009-02-05_10:52,4382.16,4382.16,4382.16,4382.16,6183,103,1474,
2009-02-05_10:53,4382.58,4382.58,4382.58,4382.58,10652,200,2192,
2009-02-05_10:54,4382.22,4382.22,4382.22,4382.22,6527,117,1472,
2009-02-05_10:55,4379.86,4379.86,4379.86,4379.86,5659,107,1436,
2009-02-05_10:56,4379.90,4379.90,4379.90,4379.90,7029,123,1742,
2009-02-05_10:57,4378.80,4378.80,4378.80,4378.80,6753,103,1442,
2009-02-05_10:58,4378.46,4378.46,4378.46,4378.46,8158,123,1818,
2009-02-05_10:59,4377.39,4377.39,4377.39,4377.39,6261,89,1357,
2009-02-05_11:00,4377.22,4377.22,4377.22,4377.22,6872,91,1387,
2009-02-05_11:01,4377.23,4377.23,4377.23,4377.23,9828,178,1646,
2009-02-05_11:02,4377.62,4377.62,4377.62,4377.62,5245,84,1178,
2009-02-05_11:03,4378.99,4378.99,4378.99,4378.99,8257,118,1680,
2009-02-05_11:04,4378.80,4378.80,4378.80,4378.80,5570,84,1223,
2009-02-05_11:05,4380.40,4380.40,4380.40,4380.40,6975,97,1394,
2009-02-05_11:06,4380.26,4380.26,4380.26,4380.26,7475,107,1710,
2009-02-05_11:07,4380.73,4380.73,4380.73,4380.73,7892,174,1325,
2009-02-05_11:08,4380.43,4380.43,4380.43,4380.43,9401,143,1954,
2009-02-05_11:09,4381.11,4381.11,4381.11,4381.11,6558,113,1568,
2009-02-05_11:10,4380.78,4380.78,4380.78,4380.78,7426,115,1691,
2009-02-05_11:11,4380.98,4380.98,4380.98,4380.98,10517,176,2141,
2009-02-05_11:12,4380.33,4380.33,4380.33,4380.33,7256,125,1612,
2009-02-05_11:13,4377.97,4377.97,4377.97,4377.97,9318,184,2371,
2009-02-05_11:14,4377.31,4377.31,4377.31,4377.31,8333,185,1885,
2009-02-05_11:15,4376.11,4376.11,4376.11,4376.11,9275,157,2008,
2009-02-05_11:16,4375.64,4375.64,4375.64,4375.64,8775,168,2116,
2009-02-05_11:17,4374.22,4374.22,4374.22,4374.22,6660,105,1432,
2009-02-05_11:18,4374.25,4374.25,4374.25,4374.25,9530,127,1822,
2009-02-05_11:19,4373.42,4373.42,4373.42,4373.42,6510,133,1420,
2009-02-05_11:20,4373.97,4373.97,4373.97,4373.97,5744,111,1335,
2009-02-05_11:21,4373.47,4373.47,4373.47,4373.47,7253,135,1660,
2009-02-05_11:22,4373.31,4373.31,4373.31,4373.31,5754,177,1278,
2009-02-05_11:23,4375.98,4375.98,4375.98,4375.98,9640,170,2032,
2009-02-05_11:24,4376.16,4376.16,4376.16,4376.16,6998,157,1296,
2009-02-05_11:25,4379.44,4379.44,4379.44,4379.44,6729,115,1441,
2009-02-05_11:26,4377.92,4377.92,4377.92,4377.92,9910,168,1688,
2009-02-05_11:27,4378.84,4378.84,4378.84,4378.84,5925,105,1320,
2009-02-05_11:28,4378.56,4378.56,4378.56,4378.56,8348,125,1746,
2009-02-05_11:29,4380.33,4380.33,4380.33,4380.33,7429,104,1489,
2009-02-05_11:30,4379.94,4379.94,4379.94,4379.94,9401,136,1778,
2009-02-05_11:31,4380.52,4380.52,4380.52,4380.52,11812,246,2301,
2009-02-05_11:32,4379.41,4379.41,4379.41,4379.41,7257,143,1590,
2009-02-05_11:33,4380.08,4380.08,4380.08,4380.08,10331,176,2223,
2009-02-05_11:34,4385.27,4385.27,4385.27,4385.27,11293,222,2288,
2009-02-05_11:35,4387.32,4387.32,4387.32,4387.32,12980,262,2720,
2009-02-05_11:36,4389.53,4389.53,4389.53,4389.53,13355,239,2940,
2009-02-05_11:37,4391.52,4391.52,4391.52,4391.52,10942,179,2221,
2009-02-05_11:38,4393.19,4393.19,4393.19,4393.19,18495,322,3886,
2009-02-05_11:39,4393.53,4393.53,4393.53,4393.53,11442,215,2451,
2009-02-05_11:40,4393.01,4393.01,4393.01,4393.01,12919,211,2729,
2009-02-05_11:41,4392.66,4392.66,4392.66,4392.66,14967,231,3163,
2009-02-05_11:42,4390.74,4390.74,4390.74,4390.74,9078,158,1918,
2009-02-05_11:43,4390.05,4390.05,4390.05,4390.05,11241,176,2472,
2009-02-05_11:44,4389.61,4389.61,4389.61,4389.61,8128,115,1607,
2009-02-05_11:45,4389.15,4389.15,4389.15,4389.15,7112,103,1546,
2009-02-05_11:46,4387.85,4387.85,4387.85,4387.85,10775,196,2199,
2009-02-05_11:47,4390.95,4390.95,4390.95,4390.95,7681,129,1802,
2009-02-05_11:48,4392.29,4392.29,4392.29,4392.29,11290,154,2280,
2009-02-05_11:49,4392.28,4392.28,4392.28,4392.28,10501,161,2045,
2009-02-05_11:50,4393.52,4393.52,4393.52,4393.52,13398,202,2558,
2009-02-05_11:51,4394.35,4394.35,4394.35,4394.35,12307,176,2552,
2009-02-05_11:52,4395.14,4395.14,4395.14,4395.14,8552,120,1732,
2009-02-05_11:53,4396.30,4396.30,4396.30,4396.30,13713,262,3111,
2009-02-05_11:54,4399.16,4399.16,4399.16,4399.16,9759,161,2154,
2009-02-05_11:55,4399.31,4399.31,4399.31,4399.31,9687,165,2223,
2009-02-05_11:56,4398.81,4398.81,4398.81,4398.81,11265,181,2394,
2009-02-05_11:57,4400.98,4400.98,4400.98,4400.98,8555,150,1889,
2009-02-05_11:58,4400.77,4400.77,4400.77,4400.77,12442,204,2758,
2009-02-05_11:59,4400.44,4400.44,4400.44,4400.44,8619,150,1939,
2009-02-05_12:00,4400.72,4400.72,4400.72,4400.72,9015,147,1878,
2009-02-05_12:01,4399.27,4399.27,4399.27,4399.27,9950,169,2347,
2009-02-05_12:02,4399.39,4399.39,4399.39,4399.39,9998,156,1722,
2009-02-05_12:03,4398.10,4398.10,4398.10,4398.10,9616,151,2133,
2009-02-05_12:04,4397.63,4397.63,4397.63,4397.63,7981,136,1779,
2009-02-05_12:05,4396.25,4396.25,4396.25,4396.25,7290,108,1615,
2009-02-05_12:06,4394.73,4394.73,4394.73,4394.73,10537,177,2023,
2009-02-05_12:07,4394.56,4394.56,4394.56,4394.56,6517,137,1510,
2009-02-05_12:08,4394.11,4394.11,4394.11,4394.11,8319,150,1914,
2009-02-05_12:09,4394.02,4394.02,4394.02,4394.02,6169,131,1495,
2009-02-05_12:10,4394.09,4394.09,4394.09,4394.09,6830,110,1496,
2009-02-05_12:11,4394.47,4394.47,4394.47,4394.47,6797,149,1654,
2009-02-05_12:12,4394.72,4394.72,4394.72,4394.72,4573,77,1085,
2009-02-05_12:13,4397.41,4397.41,4397.41,4397.41,7970,141,1856,
2009-02-05_12:14,4401.36,4401.36,4401.36,4401.36,7450,142,1633,
2009-02-05_12:15,4403.48,4403.48,4403.48,4403.48,11143,255,2519,
2009-02-05_12:16,4409.53,4409.53,4409.53,4409.53,24363,576,4662,
2009-02-05_12:17,4414.26,4414.26,4414.26,4414.26,17871,369,3879,
2009-02-05_12:18,4419.19,4419.19,4419.19,4419.19,22958,439,5083,
2009-02-05_12:19,4421.32,4421.32,4421.32,4421.32,16353,339,3805,
2009-02-05_12:20,4421.48,4421.48,4421.48,4421.48,13091,261,3193,
2009-02-05_12:21,4422.41,4422.41,4422.41,4422.41,16202,349,4066,
2009-02-05_12:22,4420.69,4420.69,4420.69,4420.69,9446,178,2311,
2009-02-05_12:23,4416.74,4416.74,4416.74,4416.74,12599,223,2925,
2009-02-05_12:24,4415.00,4415.00,4415.00,4415.00,8662,169,2275,
2009-02-05_12:25,4411.94,4411.94,4411.94,4411.94,7669,134,1993,
2009-02-05_12:26,4411.84,4411.84,4411.84,4411.84,8082,146,2131,
2009-02-05_12:27,4411.35,4411.35,4411.35,4411.35,6123,106,1508,
2009-02-05_12:28,4409.30,4409.30,4409.30,4409.30,8545,156,2076,
2009-02-05_12:29,4408.30,4408.30,4408.30,4408.30,5984,99,1493,
2009-02-05_12:30,4408.00,4408.00,4408.00,4408.00,6686,111,1651,
2009-02-05_12:31,4409.87,4409.87,4409.87,4409.87,8167,155,2060,
2009-02-05_12:32,4408.50,4408.50,4408.50,4408.50,5050,123,1343,
2009-02-05_12:33,4406.81,4406.81,4406.81,4406.81,6476,118,1775,
2009-02-05_12:34,4405.82,4405.82,4405.82,4405.82,6645,112,1512,
2009-02-05_12:35,4405.97,4405.97,4405.97,4405.97,5818,107,1436,
2009-02-05_12:36,4406.60,4406.60,4406.60,4406.60,7946,145,1934,
2009-02-05_12:37,4409.50,4409.50,4409.50,4409.50,6517,127,1525,
2009-02-05_12:38,4408.60,4408.60,4408.60,4408.60,7017,155,1973,
2009-02-05_12:39,4410.65,4410.65,4410.65,4410.65,6062,128,1608,
2009-02-05_12:40,4408.07,4408.07,4408.07,4408.07,5943,106,1609,
2009-02-05_12:41,4409.94,4409.94,4409.94,4409.94,8671,151,2027,
2009-02-05_12:42,4408.61,4408.61,4408.61,4408.61,5524,103,1428,
2009-02-05_12:43,4408.64,4408.64,4408.64,4408.64,8673,178,2130,
2009-02-05_12:44,4408.53,4408.53,4408.53,4408.53,5631,131,1471,
2009-02-05_12:45,4406.71,4406.71,4406.71,4406.71,7218,141,1770,
2009-02-05_12:46,4404.77,4404.77,4404.77,4404.77,9352,182,2368,
2009-02-05_12:47,4401.81,4401.81,4401.81,4401.81,9594,202,2304,
2009-02-05_12:48,4395.00,4395.00,4395.00,4395.00,15839,325,3577,
2009-02-05_12:49,4393.37,4393.37,4393.37,4393.37,9286,224,2372,
2009-02-05_12:50,4391.97,4391.97,4391.97,4391.97,9940,184,2401,
2009-02-05_12:51,4390.98,4390.98,4390.98,4390.98,11662,198,2789,
2009-02-05_12:52,4391.58,4391.58,4391.58,4391.58,6671,114,1732,
2009-02-05_12:53,4392.50,4392.50,4392.50,4392.50,8925,159,2350,
2009-02-05_12:54,4393.83,4393.83,4393.83,4393.83,7152,123,1658,
2009-02-05_12:55,4393.88,4393.88,4393.88,4393.88,6832,112,1681,
2009-02-05_12:56,4391.22,4391.22,4391.22,4391.22,8362,174,1955,
2009-02-05_12:57,4390.08,4390.08,4390.08,4390.08,7687,157,1642,
2009-02-05_12:58,4390.29,4390.29,4390.29,4390.29,10718,187,2338,
2009-02-05_12:59,4388.89,4388.89,4388.89,4388.89,6147,109,1452,
2009-02-05_13:00,4389.59,4389.59,4389.59,4389.59,6943,109,1700,
2009-02-05_13:01,4389.34,4389.34,4389.34,4389.34,11608,208,2367,
2009-02-05_13:02,4386.71,4386.71,4386.71,4386.71,9407,165,2117,
2009-02-05_13:03,4384.37,4384.37,4384.37,4384.37,11396,204,2811,
2009-02-05_13:04,4384.62,4384.62,4384.62,4384.62,10638,190,2426,
2009-02-05_13:05,4384.94,4384.94,4384.94,4384.94,9047,158,2315,
2009-02-05_13:06,4380.78,4380.78,4380.78,4380.78,11434,223,2880,
2009-02-05_13:07,4378.64,4378.64,4378.64,4378.64,10523,200,2560,
2009-02-05_13:08,4373.44,4373.44,4373.44,4373.44,22223,499,5520,
2009-02-05_13:09,4370.59,4370.59,4370.59,4370.59,16840,353,4071,
2009-02-05_13:10,4369.21,4369.21,4369.21,4369.21,16995,387,3931,
2009-02-05_13:11,4369.40,4369.40,4369.40,4369.40,18387,390,4574,
2009-02-05_13:12,4371.22,4371.22,4371.22,4371.22,10489,208,2718,
2009-02-05_13:13,4375.24,4375.24,4375.24,4375.24,12937,227,3440,
2009-02-05_13:14,4377.12,4377.12,4377.12,4377.12,9282,185,2405,
2009-02-05_13:15,4377.55,4377.55,4377.55,4377.55,9617,173,2489,
2009-02-05_13:16,4378.53,4378.53,4378.53,4378.53,9310,179,2498,
2009-02-05_13:17,4379.01,4379.01,4379.01,4379.01,7139,162,1792,
2009-02-05_13:18,4379.02,4379.02,4379.02,4379.02,11211,195,2756,
2009-02-05_13:19,4379.65,4379.65,4379.65,4379.65,9096,165,2146,
2009-02-05_13:20,4378.14,4378.14,4378.14,4378.14,9943,176,2409,
2009-02-05_13:21,4376.98,4376.98,4376.98,4376.98,12533,263,3076,
2009-02-05_13:22,4376.39,4376.39,4376.39,4376.39,10188,218,2587,
2009-02-05_13:23,4374.38,4374.38,4374.38,4374.38,16007,321,3862,
2009-02-05_13:24,4373.02,4373.02,4373.02,4373.02,13459,313,3548,
2009-02-05_13:25,4372.53,4372.53,4372.53,4372.53,13837,318,3659,
2009-02-05_13:26,4372.53,4372.53,4372.53,4372.53,0,0,0,
2009-02-05_13:27,4372.53,4372.53,4372.53,4372.53,0,0,0,
2009-02-05_13:28,4372.53,4372.53,4372.53,4372.53,0,0,0,
2009-02-05_13:29,4372.53,4372.53,4372.53,4372.53,0,0,0,
2009-02-05_13:30,4363.25,4363.25,4363.25,4363.25,110612,2585,25550,
2009-02-06_09:01,4438.30,4438.30,4438.30,4438.30,70490,1707,18280,
2009-02-06_09:02,4432.16,4432.16,4432.16,4432.16,25136,522,5782,
2009-02-06_09:03,4433.10,4433.10,4433.10,4433.10,32410,716,7401,
2009-02-06_09:04,4434.01,4434.01,4434.01,4434.01,28675,614,6702,
2009-02-06_09:05,4437.66,4437.66,4437.66,4437.66,22955,502,5138,
2009-02-06_09:06,4437.65,4437.65,4437.65,4437.65,36607,833,8123,
2009-02-06_09:07,4436.49,4436.49,4436.49,4436.49,20398,489,5243,
2009-02-06_09:08,4436.28,4436.28,4436.28,4436.28,23818,580,5801,
2009-02-06_09:09,4434.35,4434.35,4434.35,4434.35,23229,521,5550,
2009-02-06_09:10,4435.60,4435.60,4435.60,4435.60,19854,484,4495,
2009-02-06_09:11,4439.85,4439.85,4439.85,4439.85,33010,655,7203,
2009-02-06_09:12,4442.08,4442.08,4442.08,4442.08,21502,452,5084,
2009-02-06_09:13,4446.84,4446.84,4446.84,4446.84,37161,781,7578,
2009-02-06_09:14,4452.08,4452.08,4452.08,4452.08,34221,674,6872,
2009-02-06_09:15,4459.41,4459.41,4459.41,4459.41,30389,718,7097,
2009-02-06_09:16,4466.91,4466.91,4466.91,4466.91,40662,904,9341,
2009-02-06_09:17,4468.57,4468.57,4468.57,4468.57,26990,516,5752,
2009-02-06_09:18,4468.12,4468.12,4468.12,4468.12,32379,606,6812,
2009-02-06_09:19,4466.23,4466.23,4466.23,4466.23,26133,470,5441,
2009-02-06_09:20,4464.90,4464.90,4464.90,4464.90,17771,346,4174,
2009-02-06_09:21,4462.15,4462.15,4462.15,4462.15,23691,472,5534,
2009-02-06_09:22,4464.25,4464.25,4464.25,4464.25,16082,369,3882,
2009-02-06_09:23,4466.82,4466.82,4466.82,4466.82,21728,535,5265,
2009-02-06_09:24,4467.41,4467.41,4467.41,4467.41,16997,399,4038,
2009-02-06_09:25,4467.15,4467.15,4467.15,4467.15,15606,364,3929,
2009-02-06_09:26,4468.24,4468.24,4468.24,4468.24,20443,469,4987,
2009-02-06_09:27,4468.11,4468.11,4468.11,4468.11,13959,325,3615,
2009-02-06_09:28,4468.48,4468.48,4468.48,4468.48,20271,498,5329,
2009-02-06_09:29,4467.33,4467.33,4467.33,4467.33,16683,391,4268,
2009-02-06_09:30,4467.40,4467.40,4467.40,4467.40,13250,286,3458,
2009-02-06_09:31,4472.49,4472.49,4472.49,4472.49,19781,410,4888,
2009-02-06_09:32,4478.91,4478.91,4478.91,4478.91,18225,452,4605,
2009-02-06_09:33,4482.62,4482.62,4482.62,4482.62,21486,479,5290,
2009-02-06_09:34,4482.93,4482.93,4482.93,4482.93,18724,481,4654,
2009-02-06_09:35,4487.85,4487.85,4487.85,4487.85,19320,437,4554,
2009-02-06_09:36,4498.39,4498.39,4498.39,4498.39,32098,759,7654,
2009-02-06_09:37,4501.11,4501.11,4501.11,4501.11,26571,681,6371,
2009-02-06_09:38,4503.25,4503.25,4503.25,4503.25,30909,792,7450,
2009-02-06_09:39,4498.70,4498.70,4498.70,4498.70,25853,506,5326,
2009-02-06_09:40,4498.24,4498.24,4498.24,4498.24,20243,437,4560,
2009-02-06_09:41,4494.17,4494.17,4494.17,4494.17,25753,540,5472,
2009-02-06_09:42,4492.16,4492.16,4492.16,4492.16,15487,302,3465,
2009-02-06_09:43,4487.14,4487.14,4487.14,4487.14,17335,338,4132,
2009-02-06_09:44,4484.22,4484.22,4484.22,4484.22,15919,334,3670,
2009-02-06_09:45,4481.92,4481.92,4481.92,4481.92,12785,240,2957,
2009-02-06_09:46,4482.55,4482.55,4482.55,4482.55,14994,328,4018,
2009-02-06_09:47,4485.83,4485.83,4485.83,4485.83,13030,283,2921,
2009-02-06_09:48,4486.42,4486.42,4486.42,4486.42,13498,295,3393,
2009-02-06_09:49,4489.60,4489.60,4489.60,4489.60,11587,239,2687,
2009-02-06_09:50,4489.23,4489.23,4489.23,4489.23,9293,181,2226,
2009-02-06_09:51,4488.33,4488.33,4488.33,4488.33,13292,272,3143,
2009-02-06_09:52,4486.74,4486.74,4486.74,4486.74,8904,176,2247,
2009-02-06_09:53,4484.98,4484.98,4484.98,4484.98,13203,255,3159,
2009-02-06_09:54,4483.67,4483.67,4483.67,4483.67,11240,216,2585,
2009-02-06_09:55,4482.31,4482.31,4482.31,4482.31,13358,226,2509,
2009-02-06_09:56,4480.13,4480.13,4480.13,4480.13,14781,250,3303,
2009-02-06_09:57,4480.30,4480.30,4480.30,4480.30,9145,162,2141,
2009-02-06_09:58,4484.11,4484.11,4484.11,4484.11,14827,286,3453,
2009-02-06_09:59,4484.02,4484.02,4484.02,4484.02,12775,247,2560,
2009-02-06_10:00,4485.45,4485.45,4485.45,4485.45,10466,248,2432,
2009-02-06_10:01,4483.16,4483.16,4483.16,4483.16,10971,219,2811,
2009-02-06_10:02,4481.64,4481.64,4481.64,4481.64,8319,148,1993,
2009-02-06_10:03,4483.53,4483.53,4483.53,4483.53,12387,247,2894,
2009-02-06_10:04,4482.76,4482.76,4482.76,4482.76,7576,151,2007,
2009-02-06_10:05,4482.29,4482.29,4482.29,4482.29,8643,164,2171,
2009-02-06_10:06,4481.05,4481.05,4481.05,4481.05,8788,160,2400,
2009-02-06_10:07,4483.47,4483.47,4483.47,4483.47,7731,156,1972,
2009-02-06_10:08,4482.49,4482.49,4482.49,4482.49,10882,246,2810,
2009-02-06_10:09,4482.57,4482.57,4482.57,4482.57,8752,210,2217,
2009-02-06_10:10,4483.44,4483.44,4483.44,4483.44,9743,249,2294,
2009-02-06_10:11,4484.60,4484.60,4484.60,4484.60,13530,312,3342,
2009-02-06_10:12,4484.60,4484.60,4484.60,4484.60,8599,206,2392,
2009-02-06_10:13,4483.76,4483.76,4483.76,4483.76,11592,252,2886,
2009-02-06_10:14,4483.83,4483.83,4483.83,4483.83,8900,194,2336,
2009-02-06_10:15,4483.36,4483.36,4483.36,4483.36,9904,204,2341,
2009-02-06_10:16,4483.78,4483.78,4483.78,4483.78,14552,316,3408,
2009-02-06_10:17,4482.69,4482.69,4482.69,4482.69,9898,208,2288,
2009-02-06_10:18,4482.77,4482.77,4482.77,4482.77,13371,288,3302,
2009-02-06_10:19,4484.72,4484.72,4484.72,4484.72,9762,184,2195,
2009-02-06_10:20,4486.22,4486.22,4486.22,4486.22,8402,161,2050,
2009-02-06_10:21,4489.30,4489.30,4489.30,4489.30,16629,389,3765,
2009-02-06_10:22,4492.48,4492.48,4492.48,4492.48,13221,313,2971,
2009-02-06_10:23,4493.73,4493.73,4493.73,4493.73,17917,422,3984,
2009-02-06_10:24,4493.93,4493.93,4493.93,4493.93,12066,284,3141,
2009-02-06_10:25,4493.23,4493.23,4493.23,4493.23,9732,218,2574,
2009-02-06_10:26,4492.75,4492.75,4492.75,4492.75,12884,275,3190,
2009-02-06_10:27,4492.21,4492.21,4492.21,4492.21,9402,190,2278,
2009-02-06_10:28,4491.29,4491.29,4491.29,4491.29,12996,242,3021,
2009-02-06_10:29,4491.56,4491.56,4491.56,4491.56,9085,188,2118,
2009-02-06_10:30,4491.47,4491.47,4491.47,4491.47,9206,164,2069,
2009-02-06_10:31,4489.49,4489.49,4489.49,4489.49,10560,210,2578,
2009-02-06_10:32,4488.08,4488.08,4488.08,4488.08,6101,126,1634,
2009-02-06_10:33,4488.10,4488.10,4488.10,4488.10,10513,184,2268,
2009-02-06_10:34,4487.28,4487.28,4487.28,4487.28,7970,139,2071,
2009-02-06_10:35,4487.13,4487.13,4487.13,4487.13,7785,136,1896,
2009-02-06_10:36,4486.66,4486.66,4486.66,4486.66,8569,143,2212,
2009-02-06_10:37,4486.37,4486.37,4486.37,4486.37,7345,125,1743,
2009-02-06_10:38,4486.74,4486.74,4486.74,4486.74,9452,181,2303,
2009-02-06_10:39,4487.53,4487.53,4487.53,4487.53,6527,129,1718,
2009-02-06_10:40,4491.46,4491.46,4491.46,4491.46,8918,171,2056,
2009-02-06_10:41,4493.69,4493.69,4493.69,4493.69,14223,309,3081,
2009-02-06_10:42,4493.74,4493.74,4493.74,4493.74,10225,202,2372,
2009-02-06_10:43,4494.83,4494.83,4494.83,4494.83,13047,250,3038,
2009-02-06_10:44,4494.76,4494.76,4494.76,4494.76,12571,244,2814,
2009-02-06_10:45,4495.30,4495.30,4495.30,4495.30,11520,210,2644,
2009-02-06_10:46,4501.64,4501.64,4501.64,4501.64,22960,455,4717,
2009-02-06_10:47,4503.55,4503.55,4503.55,4503.55,16695,288,3252,
2009-02-06_10:48,4506.80,4506.80,4506.80,4506.80,22904,476,4640,
2009-02-06_10:49,4507.30,4507.30,4507.30,4507.30,15987,324,3574,
2009-02-06_10:50,4505.81,4505.81,4505.81,4505.81,14738,360,3429,
2009-02-06_10:51,4505.05,4505.05,4505.05,4505.05,20730,445,4632,
2009-02-06_10:52,4504.89,4504.89,4504.89,4504.89,13125,247,2818,
2009-02-06_10:53,4503.80,4503.80,4503.80,4503.80,15914,293,3350,
2009-02-06_10:54,4502.50,4502.50,4502.50,4502.50,12541,239,3044,
2009-02-06_10:55,4498.42,4498.42,4498.42,4498.42,13712,271,3079,
2009-02-06_10:56,4494.38,4494.38,4494.38,4494.38,18905,371,3846,
2009-02-06_10:57,4493.06,4493.06,4493.06,4493.06,10725,203,2557,
2009-02-06_10:58,4490.40,4490.40,4490.40,4490.40,12829,232,2881,
2009-02-06_10:59,4489.61,4489.61,4489.61,4489.61,9511,172,2003,
2009-02-06_11:00,4489.21,4489.21,4489.21,4489.21,8833,154,2006,
2009-02-06_11:01,4489.67,4489.67,4489.67,4489.67,11094,198,2495,
2009-02-06_11:02,4488.78,4488.78,4488.78,4488.78,7007,125,1601,
2009-02-06_11:03,4489.27,4489.27,4489.27,4489.27,7624,137,1963,
2009-02-06_11:04,4489.09,4489.09,4489.09,4489.09,5430,112,1447,
2009-02-06_11:05,4488.53,4488.53,4488.53,4488.53,6772,112,1484,
2009-02-06_11:06,4489.75,4489.75,4489.75,4489.75,9262,176,1982,
2009-02-06_11:07,4489.18,4489.18,4489.18,4489.18,5667,93,1317,
2009-02-06_11:08,4489.32,4489.32,4489.32,4489.32,8997,150,1999,
2009-02-06_11:09,4490.47,4490.47,4490.47,4490.47,7167,118,1444,
2009-02-06_11:10,4490.83,4490.83,4490.83,4490.83,7375,114,1526,
2009-02-06_11:11,4490.92,4490.92,4490.92,4490.92,8075,156,1915,
2009-02-06_11:12,4490.43,4490.43,4490.43,4490.43,5916,122,1323,
2009-02-06_11:13,4488.87,4488.87,4488.87,4488.87,9253,138,1939,
2009-02-06_11:14,4488.00,4488.00,4488.00,4488.00,6988,109,1533,
2009-02-06_11:15,4488.36,4488.36,4488.36,4488.36,7612,124,1655,
2009-02-06_11:16,4488.15,4488.15,4488.15,4488.15,8398,146,2000,
2009-02-06_11:17,4488.08,4488.08,4488.08,4488.08,5765,109,1382,
2009-02-06_11:18,4488.65,4488.65,4488.65,4488.65,9126,183,2144,
2009-02-06_11:19,4488.39,4488.39,4488.39,4488.39,6661,130,1521,
2009-02-06_11:20,4487.98,4487.98,4487.98,4487.98,7253,126,1613,
2009-02-06_11:21,4488.48,4488.48,4488.48,4488.48,8325,149,1920,
2009-02-06_11:22,4488.86,4488.86,4488.86,4488.86,6737,110,1539,
2009-02-06_11:23,4488.61,4488.61,4488.61,4488.61,8626,152,2038,
2009-02-06_11:24,4488.08,4488.08,4488.08,4488.08,6799,137,1561,
2009-02-06_11:25,4489.36,4489.36,4489.36,4489.36,10961,202,2257,
2009-02-06_11:26,4490.50,4490.50,4490.50,4490.50,13298,213,2519,
2009-02-06_11:27,4491.04,4491.04,4491.04,4491.04,10311,156,1975,
2009-02-06_11:28,4490.73,4490.73,4490.73,4490.73,12262,212,2585,
2009-02-06_11:29,4491.27,4491.27,4491.27,4491.27,7622,151,1858,
2009-02-06_11:30,4491.68,4491.68,4491.68,4491.68,8517,166,2017,
2009-02-06_11:31,4491.59,4491.59,4491.59,4491.59,9294,167,2304,
2009-02-06_11:32,4492.64,4492.64,4492.64,4492.64,8618,145,1793,
2009-02-06_11:33,4493.13,4493.13,4493.13,4493.13,13025,239,2937,
2009-02-06_11:34,4492.04,4492.04,4492.04,4492.04,9302,198,2097,
2009-02-06_11:35,4490.97,4490.97,4490.97,4490.97,9428,150,1868,
2009-02-06_11:36,4490.06,4490.06,4490.06,4490.06,8896,156,2086,
2009-02-06_11:37,4489.82,4489.82,4489.82,4489.82,7059,127,1552,
2009-02-06_11:38,4489.94,4489.94,4489.94,4489.94,9369,161,2041,
2009-02-06_11:39,4489.96,4489.96,4489.96,4489.96,6894,158,1622,
2009-02-06_11:40,4490.74,4490.74,4490.74,4490.74,7285,180,1834,
2009-02-06_11:41,4490.59,4490.59,4490.59,4490.59,8061,154,1899,
2009-02-06_11:42,4489.56,4489.56,4489.56,4489.56,6566,125,1532,
2009-02-06_11:43,4489.03,4489.03,4489.03,4489.03,9646,157,2050,
2009-02-06_11:44,4487.56,4487.56,4487.56,4487.56,7251,130,1706,
2009-02-06_11:45,4487.26,4487.26,4487.26,4487.26,7990,149,1824,
2009-02-06_11:46,4487.33,4487.33,4487.33,4487.33,10992,196,2376,
2009-02-06_11:47,4486.45,4486.45,4486.45,4486.45,10113,165,2018,
2009-02-06_11:48,4485.98,4485.98,4485.98,4485.98,12855,187,2428,
2009-02-06_11:49,4484.09,4484.09,4484.09,4484.09,8036,142,1696,
2009-02-06_11:50,4483.56,4483.56,4483.56,4483.56,8490,179,2229,
2009-02-06_11:51,4481.62,4481.62,4481.62,4481.62,10202,201,2558,
2009-02-06_11:52,4481.85,4481.85,4481.85,4481.85,8669,172,1901,
2009-02-06_11:53,4479.16,4479.16,4479.16,4479.16,11648,230,2702,
2009-02-06_11:54,4479.89,4479.89,4479.89,4479.89,7675,147,2023,
2009-02-06_11:55,4479.29,4479.29,4479.29,4479.29,9037,162,2028,
2009-02-06_11:56,4479.72,4479.72,4479.72,4479.72,9105,173,2193,
2009-02-06_11:57,4478.67,4478.67,4478.67,4478.67,7698,142,1613,
2009-02-06_11:58,4478.56,4478.56,4478.56,4478.56,10514,186,2479,
2009-02-06_11:59,4479.05,4479.05,4479.05,4479.05,6351,110,1571,
2009-02-06_12:00,4480.07,4480.07,4480.07,4480.07,7001,110,1613,
2009-02-06_12:01,4479.74,4479.74,4479.74,4479.74,7998,142,1942,
2009-02-06_12:02,4480.05,4480.05,4480.05,4480.05,5939,106,1373,
2009-02-06_12:03,4481.73,4481.73,4481.73,4481.73,12493,216,2279,
2009-02-06_12:04,4482.85,4482.85,4482.85,4482.85,8529,163,1655,
2009-02-06_12:05,4483.77,4483.77,4483.77,4483.77,8241,158,2030,
2009-02-06_12:06,4484.46,4484.46,4484.46,4484.46,7926,129,1914,
2009-02-06_12:07,4483.75,4483.75,4483.75,4483.75,6635,122,1594,
2009-02-06_12:08,4484.08,4484.08,4484.08,4484.08,8589,184,2109,
2009-02-06_12:09,4482.63,4482.63,4482.63,4482.63,6254,136,1613,
2009-02-06_12:10,4482.74,4482.74,4482.74,4482.74,7255,173,1782,
2009-02-06_12:11,4481.67,4481.67,4481.67,4481.67,9062,171,1972,
2009-02-06_12:12,4479.50,4479.50,4479.50,4479.50,7145,149,1632,
2009-02-06_12:13,4477.91,4477.91,4477.91,4477.91,10058,192,2466,
2009-02-06_12:14,4476.99,4476.99,4476.99,4476.99,7025,140,1784,
2009-02-06_12:15,4477.71,4477.71,4477.71,4477.71,8287,159,1887,
2009-02-06_12:16,4477.33,4477.33,4477.33,4477.33,9337,151,2208,
2009-02-06_12:17,4476.49,4476.49,4476.49,4476.49,5939,123,1418,
2009-02-06_12:18,4475.94,4475.94,4475.94,4475.94,9286,190,2305,
2009-02-06_12:19,4475.86,4475.86,4475.86,4475.86,6950,137,1709,
2009-02-06_12:20,4475.96,4475.96,4475.96,4475.96,7413,154,1977,
2009-02-06_12:21,4475.80,4475.80,4475.80,4475.80,9427,180,2385,
2009-02-06_12:22,4475.78,4475.78,4475.78,4475.78,7804,155,1769,
2009-02-06_12:23,4474.85,4474.85,4474.85,4474.85,10545,221,2474,
2009-02-06_12:24,4474.60,4474.60,4474.60,4474.60,7411,155,1679,
2009-02-06_12:25,4474.71,4474.71,4474.71,4474.71,8033,183,1881,
2009-02-06_12:26,4475.51,4475.51,4475.51,4475.51,9345,202,2045,
2009-02-06_12:27,4476.09,4476.09,4476.09,4476.09,6900,129,1599,
2009-02-06_12:28,4476.12,4476.12,4476.12,4476.12,9287,194,2258,
2009-02-06_12:29,4476.16,4476.16,4476.16,4476.16,6135,124,1626,
2009-02-06_12:30,4476.79,4476.79,4476.79,4476.79,7745,149,1913,
2009-02-06_12:31,4475.66,4475.66,4475.66,4475.66,10206,187,2267,
2009-02-06_12:32,4476.57,4476.57,4476.57,4476.57,6753,137,1601,
2009-02-06_12:33,4476.29,4476.29,4476.29,4476.29,10944,180,2315,
2009-02-06_12:34,4476.14,4476.14,4476.14,4476.14,11929,264,2015,
2009-02-06_12:35,4475.03,4475.03,4475.03,4475.03,9326,197,2180,
2009-02-06_12:36,4473.93,4473.93,4473.93,4473.93,10161,204,2585,
2009-02-06_12:37,4473.31,4473.31,4473.31,4473.31,7844,179,2021,
2009-02-06_12:38,4471.99,4471.99,4471.99,4471.99,11303,225,2837,
2009-02-06_12:39,4470.82,4470.82,4470.82,4470.82,7373,124,1867,
2009-02-06_12:40,4470.49,4470.49,4470.49,4470.49,8905,185,2281,
2009-02-06_12:41,4468.90,4468.90,4468.90,4468.90,11233,232,2715,
2009-02-06_12:42,4468.48,4468.48,4468.48,4468.48,8487,182,2119,
2009-02-06_12:43,4465.62,4465.62,4465.62,4465.62,14575,287,3465,
2009-02-06_12:44,4464.42,4464.42,4464.42,4464.42,12314,228,2760,
2009-02-06_12:45,4463.90,4463.90,4463.90,4463.90,14261,267,3461,
2009-02-06_12:46,4463.71,4463.71,4463.71,4463.71,13153,265,3352,
2009-02-06_12:47,4461.74,4461.74,4461.74,4461.74,10549,204,2578,
2009-02-06_12:48,4461.46,4461.46,4461.46,4461.46,13292,252,3211,
2009-02-06_12:49,4460.02,4460.02,4460.02,4460.02,8960,192,2430,
2009-02-06_12:50,4459.86,4459.86,4459.86,4459.86,10261,210,2621,
2009-02-06_12:51,4458.22,4458.22,4458.22,4458.22,12051,278,3191,
2009-02-06_12:52,4457.39,4457.39,4457.39,4457.39,10021,242,2366,
2009-02-06_12:53,4457.63,4457.63,4457.63,4457.63,14553,320,3501,
2009-02-06_12:54,4457.08,4457.08,4457.08,4457.08,9444,231,2520,
2009-02-06_12:55,4458.26,4458.26,4458.26,4458.26,9773,216,2480,
2009-02-06_12:56,4459.70,4459.70,4459.70,4459.70,13915,250,3014,
2009-02-06_12:57,4460.23,4460.23,4460.23,4460.23,7526,151,1899,
2009-02-06_12:58,4461.59,4461.59,4461.59,4461.59,9927,197,2576,
2009-02-06_12:59,4461.95,4461.95,4461.95,4461.95,7063,143,1891,
2009-02-06_13:00,4461.51,4461.51,4461.51,4461.51,7983,155,2015,
2009-02-06_13:01,4461.24,4461.24,4461.24,4461.24,9643,163,2258,
2009-02-06_13:02,4460.91,4460.91,4460.91,4460.91,8736,154,1889,
2009-02-06_13:03,4460.56,4460.56,4460.56,4460.56,9969,183,2411,
2009-02-06_13:04,4461.24,4461.24,4461.24,4461.24,6874,137,1686,
2009-02-06_13:05,4460.01,4460.01,4460.01,4460.01,8218,187,2038,
2009-02-06_13:06,4464.25,4464.25,4464.25,4464.25,10940,248,2842,
2009-02-06_13:07,4463.94,4463.94,4463.94,4463.94,8704,227,2153,
2009-02-06_13:08,4465.52,4465.52,4465.52,4465.52,12865,288,3064,
2009-02-06_13:09,4466.11,4466.11,4466.11,4466.11,10104,192,2311,
2009-02-06_13:10,4466.78,4466.78,4466.78,4466.78,10392,196,2317,
2009-02-06_13:11,4466.08,4466.08,4466.08,4466.08,11878,244,3031,
2009-02-06_13:12,4467.07,4467.07,4467.07,4467.07,8814,166,2120,
2009-02-06_13:13,4465.60,4465.60,4465.60,4465.60,13563,274,3105,
2009-02-06_13:14,4464.41,4464.41,4464.41,4464.41,10014,204,2330,
2009-02-06_13:15,4464.30,4464.30,4464.30,4464.30,9670,202,2310,
2009-02-06_13:16,4463.91,4463.91,4463.91,4463.91,14112,288,3247,
2009-02-06_13:17,4463.13,4463.13,4463.13,4463.13,10898,213,2456,
2009-02-06_13:18,4461.46,4461.46,4461.46,4461.46,15111,286,3636,
2009-02-06_13:19,4460.72,4460.72,4460.72,4460.72,12403,280,2864,
2009-02-06_13:20,4460.10,4460.10,4460.10,4460.10,15012,272,3119,
2009-02-06_13:21,4458.54,4458.54,4458.54,4458.54,18590,347,4141,
2009-02-06_13:22,4457.80,4457.80,4457.80,4457.80,12833,262,3026,
2009-02-06_13:23,4458.67,4458.67,4458.67,4458.67,16998,328,4251,
2009-02-06_13:24,4456.33,4456.33,4456.33,4456.33,18192,459,4010,
2009-02-06_13:25,4457.85,4457.85,4457.85,4457.85,16590,347,3843,
2009-02-06_13:26,4457.85,4457.85,4457.85,4457.85,0,0,0,
2009-02-06_13:27,4457.85,4457.85,4457.85,4457.85,0,0,0,
2009-02-06_13:28,4457.85,4457.85,4457.85,4457.85,0,0,0,
2009-02-06_13:29,4457.85,4457.85,4457.85,4457.85,0,0,0,
2009-02-06_13:30,4471.25,4471.25,4471.25,4471.25,131427,2957,26569,
2009-02-09_09:01,4562.68,4562.68,4562.68,4562.68,162237,3683,31038,
2009-02-09_09:02,4562.60,4562.60,4562.60,4562.60,38297,878,7867,
2009-02-09_09:03,4566.91,4566.91,4566.91,4566.91,43668,1017,8805,
2009-02-09_09:04,4566.40,4566.40,4566.40,4566.40,43236,1164,8853,
2009-02-09_09:05,4566.29,4566.29,4566.29,4566.29,31273,741,6502,
2009-02-09_09:06,4563.52,4563.52,4563.52,4563.52,37038,831,8233,
2009-02-09_09:07,4563.54,4563.54,4563.54,4563.54,24648,630,5784,
2009-02-09_09:08,4562.63,4562.63,4562.63,4562.63,31091,716,6707,
2009-02-09_09:09,4563.00,4563.00,4563.00,4563.00,28870,741,6769,
2009-02-09_09:10,4566.93,4566.93,4566.93,4566.93,23579,576,5421,
2009-02-09_09:11,4569.74,4569.74,4569.74,4569.74,30631,741,7431,
2009-02-09_09:12,4573.42,4573.42,4573.42,4573.42,20276,516,5072,
2009-02-09_09:13,4574.74,4574.74,4574.74,4574.74,26032,667,6232,
2009-02-09_09:14,4574.43,4574.43,4574.43,4574.43,24169,632,5867,
2009-02-09_09:15,4569.92,4569.92,4569.92,4569.92,21420,505,4879,
2009-02-09_09:16,4566.20,4566.20,4566.20,4566.20,29328,670,7042,
2009-02-09_09:17,4560.91,4560.91,4560.91,4560.91,19907,485,4783,
2009-02-09_09:18,4558.70,4558.70,4558.70,4558.70,27445,598,6012,
2009-02-09_09:19,4556.07,4556.07,4556.07,4556.07,26882,631,6149,
2009-02-09_09:20,4554.67,4554.67,4554.67,4554.67,22695,529,5013,
2009-02-09_09:21,4550.86,4550.86,4550.86,4550.86,26356,640,6295,
2009-02-09_09:22,4548.51,4548.51,4548.51,4548.51,18498,448,4444,
2009-02-09_09:23,4547.40,4547.40,4547.40,4547.40,23299,475,5400,
2009-02-09_09:24,4547.01,4547.01,4547.01,4547.01,20161,480,4776,
2009-02-09_09:25,4548.06,4548.06,4548.06,4548.06,15982,352,3909,
2009-02-09_09:26,4549.66,4549.66,4549.66,4549.66,21490,488,5394,
2009-02-09_09:27,4551.94,4551.94,4551.94,4551.94,13397,318,3506,
2009-02-09_09:28,4552.91,4552.91,4552.91,4552.91,17571,405,4451,
2009-02-09_09:29,4554.19,4554.19,4554.19,4554.19,14657,344,3881,
2009-02-09_09:30,4556.19,4556.19,4556.19,4556.19,32281,557,3976,
2009-02-09_09:31,4556.78,4556.78,4556.78,4556.78,40568,762,6230,
2009-02-09_09:32,4555.66,4555.66,4555.66,4555.66,17528,417,3857,
2009-02-09_09:33,4553.76,4553.76,4553.76,4553.76,23028,483,5183,
2009-02-09_09:34,4551.45,4551.45,4551.45,4551.45,19795,428,4155,
2009-02-09_09:35,4548.76,4548.76,4548.76,4548.76,16185,335,3507,
2009-02-09_09:36,4546.86,4546.86,4546.86,4546.86,24740,491,4510,
2009-02-09_09:37,4545.45,4545.45,4545.45,4545.45,14282,256,2922,
2009-02-09_09:38,4544.16,4544.16,4544.16,4544.16,19705,427,4140,
2009-02-09_09:39,4540.76,4540.76,4540.76,4540.76,19271,372,3890,
2009-02-09_09:40,4538.40,4538.40,4538.40,4538.40,14179,267,3263,
2009-02-09_09:41,4537.49,4537.49,4537.49,4537.49,19434,421,4504,
2009-02-09_09:42,4538.43,4538.43,4538.43,4538.43,14879,303,3241,
2009-02-09_09:43,4539.00,4539.00,4539.00,4539.00,16453,300,3713,
2009-02-09_09:44,4539.58,4539.58,4539.58,4539.58,13415,296,3253,
2009-02-09_09:45,4539.48,4539.48,4539.48,4539.48,12324,252,2799,
2009-02-09_09:46,4539.77,4539.77,4539.77,4539.77,14837,317,3560,
2009-02-09_09:47,4540.30,4540.30,4540.30,4540.30,10909,271,2696,
2009-02-09_09:48,4540.41,4540.41,4540.41,4540.41,16400,370,3595,
2009-02-09_09:49,4542.16,4542.16,4542.16,4542.16,12453,411,3337,
2009-02-09_09:50,4543.25,4543.25,4543.25,4543.25,12357,419,2980,
2009-02-09_09:51,4545.47,4545.47,4545.47,4545.47,17064,499,4097,
2009-02-09_09:52,4548.73,4548.73,4548.73,4548.73,12850,334,2914,
2009-02-09_09:53,4551.53,4551.53,4551.53,4551.53,18296,446,4120,
2009-02-09_09:54,4551.01,4551.01,4551.01,4551.01,14565,347,3279,
2009-02-09_09:55,4549.89,4549.89,4549.89,4549.89,12245,257,2796,
2009-02-09_09:56,4548.82,4548.82,4548.82,4548.82,17238,337,3684,
2009-02-09_09:57,4547.23,4547.23,4547.23,4547.23,11112,206,2337,
2009-02-09_09:58,4546.66,4546.66,4546.66,4546.66,14201,248,3113,
2009-02-09_09:59,4544.03,4544.03,4544.03,4544.03,13730,293,2938,
2009-02-09_10:00,4543.44,4543.44,4543.44,4543.44,10621,186,2444,
2009-02-09_10:01,4542.35,4542.35,4542.35,4542.35,15941,374,3797,
2009-02-09_10:02,4541.42,4541.42,4541.42,4541.42,9402,209,2258,
2009-02-09_10:03,4541.68,4541.68,4541.68,4541.68,14369,277,3047,
2009-02-09_10:04,4541.76,4541.76,4541.76,4541.76,10670,246,2420,
2009-02-09_10:05,4541.10,4541.10,4541.10,4541.10,9259,193,2116,
2009-02-09_10:06,4540.88,4540.88,4540.88,4540.88,13283,284,3080,
2009-02-09_10:07,4541.30,4541.30,4541.30,4541.30,8954,176,2268,
2009-02-09_10:08,4541.90,4541.90,4541.90,4541.90,13663,308,3340,
2009-02-09_10:09,4544.36,4544.36,4544.36,4544.36,12997,302,3020,
2009-02-09_10:10,4544.83,4544.83,4544.83,4544.83,11035,282,2875,
2009-02-09_10:11,4548.30,4548.30,4548.30,4548.30,16799,387,3950,
2009-02-09_10:12,4549.14,4549.14,4549.14,4549.14,10245,305,2766,
2009-02-09_10:13,4549.18,4549.18,4549.18,4549.18,15253,410,3712,
2009-02-09_10:14,4550.77,4550.77,4550.77,4550.77,16244,621,4011,
2009-02-09_10:15,4550.92,4550.92,4550.92,4550.92,13017,378,3444,
2009-02-09_10:16,4551.19,4551.19,4551.19,4551.19,17250,506,4290,
2009-02-09_10:17,4550.31,4550.31,4550.31,4550.31,10883,313,2759,
2009-02-09_10:18,4549.22,4549.22,4549.22,4549.22,13837,369,3502,
2009-02-09_10:19,4546.96,4546.96,4546.96,4546.96,9838,278,2630,
2009-02-09_10:20,4545.16,4545.16,4545.16,4545.16,13618,296,2847,
2009-02-09_10:21,4542.55,4542.55,4542.55,4542.55,14289,297,3254,
2009-02-09_10:22,4541.31,4541.31,4541.31,4541.31,10442,184,2251,
2009-02-09_10:23,4539.92,4539.92,4539.92,4539.92,12308,226,2696,
2009-02-09_10:24,4541.07,4541.07,4541.07,4541.07,8789,183,2151,
2009-02-09_10:25,4541.22,4541.22,4541.22,4541.22,10329,177,2127,
2009-02-09_10:26,4541.08,4541.08,4541.08,4541.08,11853,232,2632,
2009-02-09_10:27,4540.68,4540.68,4540.68,4540.68,8731,159,2011,
2009-02-09_10:28,4540.34,4540.34,4540.34,4540.34,10505,219,2462,
2009-02-09_10:29,4540.81,4540.81,4540.81,4540.81,9362,195,2008,
2009-02-09_10:30,4540.87,4540.87,4540.87,4540.87,9425,223,2207,
2009-02-09_10:31,4543.12,4543.12,4543.12,4543.12,11820,259,2784,
2009-02-09_10:32,4543.81,4543.81,4543.81,4543.81,7860,168,1845,
2009-02-09_10:33,4544.48,4544.48,4544.48,4544.48,10251,211,2427,
2009-02-09_10:34,4545.56,4545.56,4545.56,4545.56,7255,147,1802,
2009-02-09_10:35,4545.46,4545.46,4545.46,4545.46,6979,137,1892,
2009-02-09_10:36,4545.60,4545.60,4545.60,4545.60,10826,240,2718,
2009-02-09_10:37,4545.40,4545.40,4545.40,4545.40,8107,186,2134,
2009-02-09_10:38,4544.36,4544.36,4544.36,4544.36,10415,234,2676,
2009-02-09_10:39,4544.41,4544.41,4544.41,4544.41,8335,190,2108,
2009-02-09_10:40,4544.82,4544.82,4544.82,4544.82,7795,170,1988,
2009-02-09_10:41,4545.92,4545.92,4545.92,4545.92,10774,254,2535,
2009-02-09_10:42,4545.00,4545.00,4545.00,4545.00,6738,147,1827,
2009-02-09_10:43,4544.33,4544.33,4544.33,4544.33,10464,231,2602,
2009-02-09_10:44,4543.69,4543.69,4543.69,4543.69,7660,181,2098,
2009-02-09_10:45,4542.55,4542.55,4542.55,4542.55,8753,166,2066,
2009-02-09_10:46,4540.63,4540.63,4540.63,4540.63,11319,241,2583,
2009-02-09_10:47,4539.84,4539.84,4539.84,4539.84,8805,204,2092,
2009-02-09_10:48,4536.02,4536.02,4536.02,4536.02,17540,355,4094,
2009-02-09_10:49,4534.04,4534.04,4534.04,4534.04,13750,307,3068,
2009-02-09_10:50,4530.49,4530.49,4530.49,4530.49,16981,362,3760,
2009-02-09_10:51,4524.94,4524.94,4524.94,4524.94,21970,432,4925,
2009-02-09_10:52,4521.68,4521.68,4521.68,4521.68,14670,320,3523,
2009-02-09_10:53,4519.22,4519.22,4519.22,4519.22,21907,496,4677,
2009-02-09_10:54,4516.21,4516.21,4516.21,4516.21,16533,364,3927,
2009-02-09_10:55,4514.91,4514.91,4514.91,4514.91,15545,305,3303,
2009-02-09_10:56,4514.39,4514.39,4514.39,4514.39,15722,313,3614,
2009-02-09_10:57,4516.08,4516.08,4516.08,4516.08,11399,194,2485,
2009-02-09_10:58,4515.98,4515.98,4515.98,4515.98,15325,255,3411,
2009-02-09_10:59,4517.45,4517.45,4517.45,4517.45,10002,205,2400,
2009-02-09_11:00,4518.36,4518.36,4518.36,4518.36,12490,193,2369,
2009-02-09_11:01,4520.63,4520.63,4520.63,4520.63,10190,193,2535,
2009-02-09_11:02,4520.42,4520.42,4520.42,4520.42,7979,140,1833,
2009-02-09_11:03,4519.48,4519.48,4519.48,4519.48,10551,179,2398,
2009-02-09_11:04,4520.12,4520.12,4520.12,4520.12,8641,139,1719,
2009-02-09_11:05,4519.66,4519.66,4519.66,4519.66,8869,176,1927,
2009-02-09_11:06,4519.95,4519.95,4519.95,4519.95,9162,189,2125,
2009-02-09_11:07,4519.89,4519.89,4519.89,4519.89,8444,169,1710,
2009-02-09_11:08,4519.99,4519.99,4519.99,4519.99,9023,169,2190,
2009-02-09_11:09,4518.80,4518.80,4518.80,4518.80,7382,142,1776,
2009-02-09_11:10,4518.44,4518.44,4518.44,4518.44,7648,128,1758,
2009-02-09_11:11,4517.17,4517.17,4517.17,4517.17,10496,194,2350,
2009-02-09_11:12,4517.17,4517.17,4517.17,4517.17,7197,118,1566,
2009-02-09_11:13,4512.86,4512.86,4512.86,4512.86,14714,269,3178,
2009-02-09_11:14,4512.00,4512.00,4512.00,4512.00,10205,208,2412,
2009-02-09_11:15,4510.37,4510.37,4510.37,4510.37,10865,204,2515,
2009-02-09_11:16,4506.04,4506.04,4506.04,4506.04,16369,294,3542,
2009-02-09_11:17,4506.74,4506.74,4506.74,4506.74,9343,169,2343,
2009-02-09_11:18,4506.53,4506.53,4506.53,4506.53,14124,251,2991,
2009-02-09_11:19,4506.59,4506.59,4506.59,4506.59,9379,175,2241,
2009-02-09_11:20,4507.34,4507.34,4507.34,4507.34,12102,207,2255,
2009-02-09_11:21,4508.67,4508.67,4508.67,4508.67,10020,195,2293,
2009-02-09_11:22,4510.14,4510.14,4510.14,4510.14,6306,122,1598,
2009-02-09_11:23,4512.00,4512.00,4512.00,4512.00,8376,141,2127,
2009-02-09_11:24,4512.21,4512.21,4512.21,4512.21,6257,159,1582,
2009-02-09_11:25,4514.10,4514.10,4514.10,4514.10,6780,139,1726,
2009-02-09_11:26,4515.69,4515.69,4515.69,4515.69,8252,173,1990,
2009-02-09_11:27,4515.87,4515.87,4515.87,4515.87,6984,154,1646,
2009-02-09_11:28,4517.25,4517.25,4517.25,4517.25,10505,222,2340,
2009-02-09_11:29,4517.74,4517.74,4517.74,4517.74,7287,160,1692,
2009-02-09_11:30,4518.66,4518.66,4518.66,4518.66,7009,141,1456,
2009-02-09_11:31,4514.62,4514.62,4514.62,4514.62,9773,178,2229,
2009-02-09_11:32,4516.51,4516.51,4516.51,4516.51,6388,138,1506,
2009-02-09_11:33,4516.29,4516.29,4516.29,4516.29,7518,151,1907,
2009-02-09_11:34,4517.18,4517.18,4517.18,4517.18,5176,94,1244,
2009-02-09_11:35,4516.28,4516.28,4516.28,4516.28,5882,101,1366,
2009-02-09_11:36,4517.67,4517.67,4517.67,4517.67,6698,121,1666,
2009-02-09_11:37,4518.95,4518.95,4518.95,4518.95,5767,162,1441,
2009-02-09_11:38,4519.37,4519.37,4519.37,4519.37,8062,167,1963,
2009-02-09_11:39,4518.88,4518.88,4518.88,4518.88,6367,138,1542,
2009-02-09_11:40,4520.09,4520.09,4520.09,4520.09,6945,132,1691,
2009-02-09_11:41,4519.47,4519.47,4519.47,4519.47,8389,168,1925,
2009-02-09_11:42,4519.59,4519.59,4519.59,4519.59,5724,138,1388,
2009-02-09_11:43,4519.48,4519.48,4519.48,4519.48,8453,170,2042,
2009-02-09_11:44,4519.65,4519.65,4519.65,4519.65,6084,117,1424,
2009-02-09_11:45,4520.39,4520.39,4520.39,4520.39,6897,133,1581,
2009-02-09_11:46,4520.66,4520.66,4520.66,4520.66,9060,214,2162,
2009-02-09_11:47,4519.64,4519.64,4519.64,4519.64,6510,154,1587,
2009-02-09_11:48,4518.91,4518.91,4518.91,4518.91,8617,196,2019,
2009-02-09_11:49,4518.99,4518.99,4518.99,4518.99,7131,156,1530,
2009-02-09_11:50,4518.99,4518.99,4518.99,4518.99,7786,154,1767,
2009-02-09_11:51,4515.65,4515.65,4515.65,4515.65,11036,248,2373,
2009-02-09_11:52,4516.86,4516.86,4516.86,4516.86,6283,128,1497,
2009-02-09_11:53,4516.32,4516.32,4516.32,4516.32,11642,227,2450,
2009-02-09_11:54,4514.52,4514.52,4514.52,4514.52,7406,133,1727,
2009-02-09_11:55,4514.23,4514.23,4514.23,4514.23,7546,146,1807,
2009-02-09_11:56,4513.47,4513.47,4513.47,4513.47,8627,182,2019,
2009-02-09_11:57,4512.58,4512.58,4512.58,4512.58,6284,115,1444,
2009-02-09_11:58,4511.87,4511.87,4511.87,4511.87,8192,182,2027,
2009-02-09_11:59,4511.84,4511.84,4511.84,4511.84,5302,94,1342,
2009-02-09_12:00,4512.68,4512.68,4512.68,4512.68,7241,109,1647,
2009-02-09_12:01,4511.66,4511.66,4511.66,4511.66,7724,156,1824,
2009-02-09_12:02,4510.99,4510.99,4510.99,4510.99,6325,108,1409,
2009-02-09_12:03,4511.47,4511.47,4511.47,4511.47,9482,193,2161,
2009-02-09_12:04,4513.28,4513.28,4513.28,4513.28,6326,143,1505,
2009-02-09_12:05,4513.51,4513.51,4513.51,4513.51,7505,178,1800,
2009-02-09_12:06,4514.62,4514.62,4514.62,4514.62,8338,308,2136,
2009-02-09_12:07,4515.06,4515.06,4515.06,4515.06,6284,124,1492,
2009-02-09_12:08,4513.39,4513.39,4513.39,4513.39,9764,205,2151,
2009-02-09_12:09,4515.24,4515.24,4515.24,4515.24,6341,157,1465,
2009-02-09_12:10,4515.59,4515.59,4515.59,4515.59,7768,172,1701,
2009-02-09_12:11,4514.20,4514.20,4514.20,4514.20,8102,187,1973,
2009-02-09_12:12,4514.08,4514.08,4514.08,4514.08,6609,129,1261,
2009-02-09_12:13,4513.88,4513.88,4513.88,4513.88,8707,160,1946,
2009-02-09_12:14,4513.89,4513.89,4513.89,4513.89,5672,102,1279,
2009-02-09_12:15,4514.31,4514.31,4514.31,4514.31,7222,121,1578,
2009-02-09_12:16,4514.21,4514.21,4514.21,4514.21,6100,124,1631,
2009-02-09_12:17,4515.64,4515.64,4515.64,4515.64,6005,114,1198,
2009-02-09_12:18,4515.68,4515.68,4515.68,4515.68,8463,179,1938,
2009-02-09_12:19,4517.22,4517.22,4517.22,4517.22,6194,123,1470,
2009-02-09_12:20,4517.61,4517.61,4517.61,4517.61,6592,113,1540,
2009-02-09_12:21,4517.92,4517.92,4517.92,4517.92,7400,127,1676,
2009-02-09_12:22,4519.12,4519.12,4519.12,4519.12,6088,139,1452,
2009-02-09_12:23,4521.16,4521.16,4521.16,4521.16,8758,251,2360,
2009-02-09_12:24,4521.57,4521.57,4521.57,4521.57,7497,332,1866,
2009-02-09_12:25,4523.80,4523.80,4523.80,4523.80,10230,653,2947,
2009-02-09_12:26,4525.03,4525.03,4525.03,4525.03,10644,354,2808,
2009-02-09_12:27,4527.49,4527.49,4527.49,4527.49,8888,250,2298,
2009-02-09_12:28,4528.64,4528.64,4528.64,4528.64,13481,344,3219,
2009-02-09_12:29,4528.10,4528.10,4528.10,4528.10,9314,228,2504,
2009-02-09_12:30,4527.64,4527.64,4527.64,4527.64,10959,246,2619,
2009-02-09_12:31,4528.41,4528.41,4528.41,4528.41,11633,267,2884,
2009-02-09_12:32,4528.43,4528.43,4528.43,4528.43,8776,211,2204,
2009-02-09_12:33,4527.11,4527.11,4527.11,4527.11,10801,225,2649,
2009-02-09_12:34,4526.04,4526.04,4526.04,4526.04,6953,124,1636,
2009-02-09_12:35,4524.87,4524.87,4524.87,4524.87,10289,256,2045,
2009-02-09_12:36,4522.33,4522.33,4522.33,4522.33,8765,173,2107,
2009-02-09_12:37,4522.10,4522.10,4522.10,4522.10,7277,136,1764,
2009-02-09_12:38,4520.70,4520.70,4520.70,4520.70,9045,155,2175,
2009-02-09_12:39,4520.68,4520.68,4520.68,4520.68,7934,141,1706,
2009-02-09_12:40,4517.69,4517.69,4517.69,4517.69,7556,140,1667,
2009-02-09_12:41,4517.43,4517.43,4517.43,4517.43,9638,169,2234,
2009-02-09_12:42,4517.16,4517.16,4517.16,4517.16,7740,155,2000,
2009-02-09_12:43,4514.30,4514.30,4514.30,4514.30,12405,266,2659,
2009-02-09_12:44,4513.22,4513.22,4513.22,4513.22,7506,134,1748,
2009-02-09_12:45,4513.01,4513.01,4513.01,4513.01,10561,210,2275,
2009-02-09_12:46,4512.75,4512.75,4512.75,4512.75,9663,220,2254,
2009-02-09_12:47,4512.20,4512.20,4512.20,4512.20,8539,425,2226,
2009-02-09_12:48,4511.23,4511.23,4511.23,4511.23,11310,287,2527,
2009-02-09_12:49,4512.07,4512.07,4512.07,4512.07,6517,155,1651,
2009-02-09_12:50,4512.00,4512.00,4512.00,4512.00,7985,180,1901,
2009-02-09_12:51,4512.62,4512.62,4512.62,4512.62,9798,220,2470,
2009-02-09_12:52,4513.53,4513.53,4513.53,4513.53,7258,169,1680,
2009-02-09_12:53,4513.40,4513.40,4513.40,4513.40,10515,229,2361,
2009-02-09_12:54,4513.95,4513.95,4513.95,4513.95,6917,153,1665,
2009-02-09_12:55,4513.52,4513.52,4513.52,4513.52,7683,154,1885,
2009-02-09_12:56,4513.87,4513.87,4513.87,4513.87,8172,170,2079,
2009-02-09_12:57,4514.41,4514.41,4514.41,4514.41,6641,123,1549,
2009-02-09_12:58,4513.75,4513.75,4513.75,4513.75,11300,209,2628,
2009-02-09_12:59,4513.37,4513.37,4513.37,4513.37,8304,161,1917,
2009-02-09_13:00,4512.99,4512.99,4512.99,4512.99,10601,223,2374,
2009-02-09_13:01,4509.36,4509.36,4509.36,4509.36,13658,307,3227,
2009-02-09_13:02,4509.22,4509.22,4509.22,4509.22,9672,206,2525,
2009-02-09_13:03,4507.99,4507.99,4507.99,4507.99,14577,290,3378,
2009-02-09_13:04,4505.35,4505.35,4505.35,4505.35,11839,258,2885,
2009-02-09_13:05,4503.55,4503.55,4503.55,4503.55,15857,446,3665,
2009-02-09_13:06,4501.17,4501.17,4501.17,4501.17,18142,359,4292,
2009-02-09_13:07,4499.63,4499.63,4499.63,4499.63,15380,298,3599,
2009-02-09_13:08,4498.54,4498.54,4498.54,4498.54,20229,401,4771,
2009-02-09_13:09,4496.70,4496.70,4496.70,4496.70,14308,265,3233,
2009-02-09_13:10,4498.05,4498.05,4498.05,4498.05,13247,246,3105,
2009-02-09_13:11,4499.05,4499.05,4499.05,4499.05,13351,341,3321,
2009-02-09_13:12,4500.39,4500.39,4500.39,4500.39,8861,160,2203,
2009-02-09_13:13,4501.14,4501.14,4501.14,4501.14,12666,356,3166,
2009-02-09_13:14,4502.30,4502.30,4502.30,4502.30,9092,182,2371,
2009-02-09_13:15,4502.02,4502.02,4502.02,4502.02,10723,227,2458,
2009-02-09_13:16,4501.96,4501.96,4501.96,4501.96,13319,263,3034,
2009-02-09_13:17,4501.97,4501.97,4501.97,4501.97,9144,163,2293,
2009-02-09_13:18,4501.82,4501.82,4501.82,4501.82,14767,285,3323,
2009-02-09_13:19,4501.66,4501.66,4501.66,4501.66,11248,220,2581,
2009-02-09_13:20,4500.64,4500.64,4500.64,4500.64,13320,256,2896,
2009-02-09_13:21,4498.56,4498.56,4498.56,4498.56,15661,326,3925,
2009-02-09_13:22,4497.02,4497.02,4497.02,4497.02,13483,255,3118,
2009-02-09_13:23,4496.61,4496.61,4496.61,4496.61,22134,430,5064,
2009-02-09_13:24,4497.87,4497.87,4497.87,4497.87,17124,340,4081,
2009-02-09_13:25,4498.90,4498.90,4498.90,4498.90,15674,316,3854,
2009-02-09_13:26,4498.90,4498.90,4498.90,4498.90,0,0,0,
2009-02-09_13:27,4498.90,4498.90,4498.90,4498.90,0,0,0,
2009-02-09_13:28,4498.90,4498.90,4498.90,4498.90,0,0,0,
2009-02-09_13:29,4498.90,4498.90,4498.90,4498.90,0,0,0,
2009-02-09_13:30,4494.59,4494.59,4494.59,4494.59,127995,2571,27657,
2009-02-10_09:01,4524.05,4524.05,4524.05,4524.05,72606,1765,15874,
2009-02-10_09:02,4527.61,4527.61,4527.61,4527.61,16916,415,4449,
2009-02-10_09:03,4528.86,4528.86,4528.86,4528.86,28152,634,6317,
2009-02-10_09:04,4528.07,4528.07,4528.07,4528.07,26762,741,6387,
2009-02-10_09:05,4525.32,4525.32,4525.32,4525.32,20892,542,5138,
2009-02-10_09:06,4518.94,4518.94,4518.94,4518.94,28552,767,6983,
2009-02-10_09:07,4509.83,4509.83,4509.83,4509.83,15322,381,4333,
2009-02-10_09:08,4511.20,4511.20,4511.20,4511.20,20423,495,5254,
2009-02-10_09:09,4512.98,4512.98,4512.98,4512.98,22241,494,5080,
2009-02-10_09:10,4515.26,4515.26,4515.26,4515.26,21689,417,4958,
2009-02-10_09:11,4517.65,4517.65,4517.65,4517.65,27793,585,6400,
2009-02-10_09:12,4516.87,4516.87,4516.87,4516.87,17151,373,4165,
2009-02-10_09:13,4513.62,4513.62,4513.62,4513.62,20828,468,5238,
2009-02-10_09:14,4510.14,4510.14,4510.14,4510.14,16170,377,4260,
2009-02-10_09:15,4506.99,4506.99,4506.99,4506.99,14433,320,3431,
2009-02-10_09:16,4505.76,4505.76,4505.76,4505.76,17580,377,4513,
2009-02-10_09:17,4505.23,4505.23,4505.23,4505.23,13152,306,3276,
2009-02-10_09:18,4504.87,4504.87,4504.87,4504.87,16168,350,3984,
2009-02-10_09:19,4503.89,4503.89,4503.89,4503.89,15106,300,3664,
2009-02-10_09:20,4506.82,4506.82,4506.82,4506.82,12032,237,3074,
2009-02-10_09:21,4507.56,4507.56,4507.56,4507.56,15211,331,4032,
2009-02-10_09:22,4510.62,4510.62,4510.62,4510.62,12413,264,2934,
2009-02-10_09:23,4514.65,4514.65,4514.65,4514.65,16971,360,4029,
2009-02-10_09:24,4518.22,4518.22,4518.22,4518.22,13939,306,3447,
2009-02-10_09:25,4517.77,4517.77,4517.77,4517.77,14282,315,3478,
2009-02-10_09:26,4517.49,4517.49,4517.49,4517.49,18159,392,4824,
2009-02-10_09:27,4517.55,4517.55,4517.55,4517.55,12978,262,3165,
2009-02-10_09:28,4516.82,4516.82,4516.82,4516.82,14809,282,3736,
2009-02-10_09:29,4514.60,4514.60,4514.60,4514.60,12923,247,3091,
2009-02-10_09:30,4512.38,4512.38,4512.38,4512.38,10263,215,2692,
2009-02-10_09:31,4508.50,4508.50,4508.50,4508.50,15262,292,3528,
2009-02-10_09:32,4507.37,4507.37,4507.37,4507.37,9378,184,2504,
2009-02-10_09:33,4503.89,4503.89,4503.89,4503.89,13218,278,3401,
2009-02-10_09:34,4504.05,4504.05,4504.05,4504.05,11154,240,3010,
2009-02-10_09:35,4501.62,4501.62,4501.62,4501.62,10903,208,2702,
2009-02-10_09:36,4501.06,4501.06,4501.06,4501.06,13810,272,3481,
2009-02-10_09:37,4499.73,4499.73,4499.73,4499.73,9838,223,2378,
2009-02-10_09:38,4498.92,4498.92,4498.92,4498.92,12756,292,3393,
2009-02-10_09:39,4496.85,4496.85,4496.85,4496.85,9654,214,2389,
2009-02-10_09:40,4495.72,4495.72,4495.72,4495.72,11633,216,2418,
2009-02-10_09:41,4493.90,4493.90,4493.90,4493.90,13152,255,3076,
2009-02-10_09:42,4491.84,4491.84,4491.84,4491.84,8374,171,2162,
2009-02-10_09:43,4493.37,4493.37,4493.37,4493.37,12076,219,2978,
2009-02-10_09:44,4494.20,4494.20,4494.20,4494.20,9701,204,2483,
2009-02-10_09:45,4495.36,4495.36,4495.36,4495.36,8095,178,2162,
2009-02-10_09:46,4498.32,4498.32,4498.32,4498.32,12114,275,3129,
2009-02-10_09:47,4501.75,4501.75,4501.75,4501.75,8951,203,2332,
2009-02-10_09:48,4503.53,4503.53,4503.53,4503.53,12156,243,3060,
2009-02-10_09:49,4504.56,4504.56,4504.56,4504.56,11103,236,2691,
2009-02-10_09:50,4504.96,4504.96,4504.96,4504.96,8454,160,2243,
2009-02-10_09:51,4504.89,4504.89,4504.89,4504.89,12511,243,3217,
2009-02-10_09:52,4504.64,4504.64,4504.64,4504.64,7933,163,2132,
2009-02-10_09:53,4503.50,4503.50,4503.50,4503.50,12144,253,3134,
2009-02-10_09:54,4502.44,4502.44,4502.44,4502.44,9750,185,2248,
2009-02-10_09:55,4501.79,4501.79,4501.79,4501.79,7979,139,2071,
2009-02-10_09:56,4500.51,4500.51,4500.51,4500.51,10464,211,2697,
2009-02-10_09:57,4499.77,4499.77,4499.77,4499.77,7104,139,1796,
2009-02-10_09:58,4499.31,4499.31,4499.31,4499.31,9144,174,2307,
2009-02-10_09:59,4499.07,4499.07,4499.07,4499.07,6203,115,1639,
2009-02-10_10:00,4498.88,4498.88,4498.88,4498.88,6385,118,1623,
2009-02-10_10:01,4497.86,4497.86,4497.86,4497.86,8962,162,2160,
2009-02-10_10:02,4497.70,4497.70,4497.70,4497.70,5742,119,1535,
2009-02-10_10:03,4497.69,4497.69,4497.69,4497.69,7358,147,2045,
2009-02-10_10:04,4497.51,4497.51,4497.51,4497.51,5544,103,1545,
2009-02-10_10:05,4495.75,4495.75,4495.75,4495.75,7083,130,1601,
2009-02-10_10:06,4496.07,4496.07,4496.07,4496.07,10359,203,2412,
2009-02-10_10:07,4495.65,4495.65,4495.65,4495.65,6713,120,1725,
2009-02-10_10:08,4494.93,4494.93,4494.93,4494.93,9878,180,2556,
2009-02-10_10:09,4496.20,4496.20,4496.20,4496.20,6425,129,1690,
2009-02-10_10:10,4495.68,4495.68,4495.68,4495.68,6485,116,1583,
2009-02-10_10:11,4496.27,4496.27,4496.27,4496.27,8073,160,2139,
2009-02-10_10:12,4497.50,4497.50,4497.50,4497.50,5802,129,1475,
2009-02-10_10:13,4499.91,4499.91,4499.91,4499.91,10196,234,2584,
2009-02-10_10:14,4501.28,4501.28,4501.28,4501.28,8514,219,2359,
2009-02-10_10:15,4502.94,4502.94,4502.94,4502.94,8283,173,2101,
2009-02-10_10:16,4503.49,4503.49,4503.49,4503.49,12386,246,3107,
2009-02-10_10:17,4504.27,4504.27,4504.27,4504.27,8062,176,1889,
2009-02-10_10:18,4503.58,4503.58,4503.58,4503.58,10074,183,2294,
2009-02-10_10:19,4504.44,4504.44,4504.44,4504.44,7249,125,1739,
2009-02-10_10:20,4503.46,4503.46,4503.46,4503.46,7090,121,1643,
2009-02-10_10:21,4502.86,4502.86,4502.86,4502.86,9047,168,2209,
2009-02-10_10:22,4504.39,4504.39,4504.39,4504.39,6571,118,1573,
2009-02-10_10:23,4503.30,4503.30,4503.30,4503.30,8795,150,2125,
2009-02-10_10:24,4504.29,4504.29,4504.29,4504.29,5411,96,1378,
2009-02-10_10:25,4503.63,4503.63,4503.63,4503.63,5134,87,1378,
2009-02-10_10:26,4504.12,4504.12,4504.12,4504.12,6734,115,1793,
2009-02-10_10:27,4504.01,4504.01,4504.01,4504.01,4317,79,1178,
2009-02-10_10:28,4504.07,4504.07,4504.07,4504.07,6701,126,1721,
2009-02-10_10:29,4504.71,4504.71,4504.71,4504.71,5937,110,1518,
2009-02-10_10:30,4504.68,4504.68,4504.68,4504.68,7084,114,1545,
2009-02-10_10:31,4510.31,4510.31,4510.31,4510.31,16905,331,3453,
2009-02-10_10:32,4516.73,4516.73,4516.73,4516.73,13606,271,3059,
2009-02-10_10:33,4520.63,4520.63,4520.63,4520.63,24949,525,5175,
2009-02-10_10:34,4521.68,4521.68,4521.68,4521.68,14626,281,3546,
2009-02-10_10:35,4520.13,4520.13,4520.13,4520.13,11868,247,3004,
2009-02-10_10:36,4519.77,4519.77,4519.77,4519.77,14607,300,3584,
2009-02-10_10:37,4517.53,4517.53,4517.53,4517.53,7759,152,2078,
2009-02-10_10:38,4516.14,4516.14,4516.14,4516.14,11058,210,2691,
2009-02-10_10:39,4515.85,4515.85,4515.85,4515.85,7398,133,1916,
2009-02-10_10:40,4515.37,4515.37,4515.37,4515.37,7316,143,1665,
2009-02-10_10:41,4514.77,4514.77,4514.77,4514.77,9153,165,2253,
2009-02-10_10:42,4513.99,4513.99,4513.99,4513.99,6369,113,1447,
2009-02-10_10:43,4513.60,4513.60,4513.60,4513.60,7139,122,1787,
2009-02-10_10:44,4514.11,4514.11,4514.11,4514.11,4939,88,1266,
2009-02-10_10:45,4513.84,4513.84,4513.84,4513.84,6074,107,1560,
2009-02-10_10:46,4515.46,4515.46,4515.46,4515.46,6722,132,1737,
2009-02-10_10:47,4515.42,4515.42,4515.42,4515.42,7175,127,1638,
2009-02-10_10:48,4516.42,4516.42,4516.42,4516.42,12667,210,2557,
2009-02-10_10:49,4522.52,4522.52,4522.52,4522.52,13059,251,2809,
2009-02-10_10:50,4520.88,4520.88,4520.88,4520.88,9690,186,2322,
2009-02-10_10:51,4520.94,4520.94,4520.94,4520.94,13229,252,3102,
2009-02-10_10:52,4522.78,4522.78,4522.78,4522.78,8171,146,1885,
2009-02-10_10:53,4524.66,4524.66,4524.66,4524.66,13108,231,3019,
2009-02-10_10:54,4525.01,4525.01,4525.01,4525.01,11421,171,2360,
2009-02-10_10:55,4525.87,4525.87,4525.87,4525.87,9918,163,2266,
2009-02-10_10:56,4526.98,4526.98,4526.98,4526.98,13487,262,3172,
2009-02-10_10:57,4527.13,4527.13,4527.13,4527.13,10101,177,2282,
2009-02-10_10:58,4527.34,4527.34,4527.34,4527.34,16844,259,3547,
2009-02-10_10:59,4530.10,4530.10,4530.10,4530.10,12815,208,2628,
2009-02-10_11:00,4530.17,4530.17,4530.17,4530.17,13166,214,2660,
2009-02-10_11:01,4529.75,4529.75,4529.75,4529.75,15428,280,3301,
2009-02-10_11:02,4529.45,4529.45,4529.45,4529.45,9105,184,2086,
2009-02-10_11:03,4529.18,4529.18,4529.18,4529.18,11393,235,2818,
2009-02-10_11:04,4529.84,4529.84,4529.84,4529.84,8754,162,1924,
2009-02-10_11:05,4529.05,4529.05,4529.05,4529.05,7195,157,1963,
2009-02-10_11:06,4529.09,4529.09,4529.09,4529.09,10491,214,2367,
2009-02-10_11:07,4529.16,4529.16,4529.16,4529.16,6811,142,1667,
2009-02-10_11:08,4529.54,4529.54,4529.54,4529.54,12107,206,2437,
2009-02-10_11:09,4529.21,4529.21,4529.21,4529.21,8450,158,1900,
2009-02-10_11:10,4528.98,4528.98,4528.98,4528.98,8602,147,1757,
2009-02-10_11:11,4529.58,4529.58,4529.58,4529.58,9738,179,2271,
2009-02-10_11:12,4530.17,4530.17,4530.17,4530.17,6773,106,1552,
2009-02-10_11:13,4529.92,4529.92,4529.92,4529.92,10495,181,2180,
2009-02-10_11:14,4529.89,4529.89,4529.89,4529.89,7430,131,1601,
2009-02-10_11:15,4530.08,4530.08,4530.08,4530.08,10864,175,2125,
2009-02-10_11:16,4531.95,4531.95,4531.95,4531.95,16992,302,3762,
2009-02-10_11:17,4532.69,4532.69,4532.69,4532.69,12607,237,2713,
2009-02-10_11:18,4533.95,4533.95,4533.95,4533.95,15174,276,3370,
2009-02-10_11:19,4533.20,4533.20,4533.20,4533.20,10669,188,2355,
2009-02-10_11:20,4533.15,4533.15,4533.15,4533.15,9335,168,2194,
2009-02-10_11:21,4532.13,4532.13,4532.13,4532.13,13529,253,2915,
2009-02-10_11:22,4531.65,4531.65,4531.65,4531.65,8593,182,2019,
2009-02-10_11:23,4529.93,4529.93,4529.93,4529.93,11321,212,2888,
2009-02-10_11:24,4529.11,4529.11,4529.11,4529.11,7894,160,1941,
2009-02-10_11:25,4528.62,4528.62,4528.62,4528.62,7969,160,1941,
2009-02-10_11:26,4528.12,4528.12,4528.12,4528.12,9018,169,2223,
2009-02-10_11:27,4527.30,4527.30,4527.30,4527.30,6751,128,1660,
2009-02-10_11:28,4526.15,4526.15,4526.15,4526.15,10579,196,2502,
2009-02-10_11:29,4524.80,4524.80,4524.80,4524.80,7244,159,1752,
2009-02-10_11:30,4523.44,4523.44,4523.44,4523.44,7240,150,1823,
2009-02-10_11:31,4521.86,4521.86,4521.86,4521.86,9668,188,2251,
2009-02-10_11:32,4521.29,4521.29,4521.29,4521.29,5704,101,1394,
2009-02-10_11:33,4520.74,4520.74,4520.74,4520.74,9658,171,2198,
2009-02-10_11:34,4521.54,4521.54,4521.54,4521.54,6304,117,1313,
2009-02-10_11:35,4521.14,4521.14,4521.14,4521.14,6404,115,1518,
2009-02-10_11:36,4522.10,4522.10,4522.10,4522.10,7622,158,1960,
2009-02-10_11:37,4523.16,4523.16,4523.16,4523.16,5716,100,1266,
2009-02-10_11:38,4524.06,4524.06,4524.06,4524.06,7583,137,1723,
2009-02-10_11:39,4524.88,4524.88,4524.88,4524.88,6193,122,1401,
2009-02-10_11:40,4524.60,4524.60,4524.60,4524.60,7157,125,1573,
2009-02-10_11:41,4525.08,4525.08,4525.08,4525.08,11802,185,2264,
2009-02-10_11:42,4526.06,4526.06,4526.06,4526.06,6757,116,1479,
2009-02-10_11:43,4526.25,4526.25,4526.25,4526.25,12517,226,2443,
2009-02-10_11:44,4526.49,4526.49,4526.49,4526.49,6738,110,1546,
2009-02-10_11:45,4526.24,4526.24,4526.24,4526.24,8168,137,1693,
2009-02-10_11:46,4526.14,4526.14,4526.14,4526.14,8177,155,1897,
2009-02-10_11:47,4523.92,4523.92,4523.92,4523.92,6677,141,1638,
2009-02-10_11:48,4522.02,4522.02,4522.02,4522.02,10893,295,2547,
2009-02-10_11:49,4521.07,4521.07,4521.07,4521.07,7268,200,1876,
2009-02-10_11:50,4519.24,4519.24,4519.24,4519.24,7607,160,1792,
2009-02-10_11:51,4517.74,4517.74,4517.74,4517.74,9707,193,2455,
2009-02-10_11:52,4517.25,4517.25,4517.25,4517.25,7303,155,1704,
2009-02-10_11:53,4515.31,4515.31,4515.31,4515.31,11199,193,2430,
2009-02-10_11:54,4515.07,4515.07,4515.07,4515.07,8130,160,1775,
2009-02-10_11:55,4514.33,4514.33,4514.33,4514.33,8623,162,1754,
2009-02-10_11:56,4514.97,4514.97,4514.97,4514.97,9192,186,2180,
2009-02-10_11:57,4514.83,4514.83,4514.83,4514.83,6304,95,1331,
2009-02-10_11:58,4515.51,4515.51,4515.51,4515.51,8773,162,1980,
2009-02-10_11:59,4516.15,4516.15,4516.15,4516.15,5852,105,1453,
2009-02-10_12:00,4516.22,4516.22,4516.22,4516.22,8549,157,1829,
2009-02-10_12:01,4516.57,4516.57,4516.57,4516.57,9876,211,2165,
2009-02-10_12:02,4515.80,4515.80,4515.80,4515.80,6023,107,1447,
2009-02-10_12:03,4515.04,4515.04,4515.04,4515.04,9398,141,2048,
2009-02-10_12:04,4515.19,4515.19,4515.19,4515.19,6344,118,1419,
2009-02-10_12:05,4515.33,4515.33,4515.33,4515.33,6393,103,1487,
2009-02-10_12:06,4514.48,4514.48,4514.48,4514.48,12369,165,2407,
2009-02-10_12:07,4514.71,4514.71,4514.71,4514.71,10483,137,1948,
2009-02-10_12:08,4514.56,4514.56,4514.56,4514.56,10880,167,2369,
2009-02-10_12:09,4515.74,4515.74,4515.74,4515.74,7209,114,1573,
2009-02-10_12:10,4516.51,4516.51,4516.51,4516.51,8217,127,1692,
2009-02-10_12:11,4516.24,4516.24,4516.24,4516.24,10700,172,2180,
2009-02-10_12:12,4516.41,4516.41,4516.41,4516.41,6691,105,1415,
2009-02-10_12:13,4516.86,4516.86,4516.86,4516.86,7661,151,1913,
2009-02-10_12:14,4517.14,4517.14,4517.14,4517.14,5819,94,1299,
2009-02-10_12:15,4518.59,4518.59,4518.59,4518.59,6138,102,1409,
2009-02-10_12:16,4517.86,4517.86,4517.86,4517.86,8225,133,1783,
2009-02-10_12:17,4519.13,4519.13,4519.13,4519.13,5192,88,1282,
2009-02-10_12:18,4519.15,4519.15,4519.15,4519.15,7923,137,1892,
2009-02-10_12:19,4520.69,4520.69,4520.69,4520.69,5606,106,1405,
2009-02-10_12:20,4520.34,4520.34,4520.34,4520.34,6774,110,1564,
2009-02-10_12:21,4520.76,4520.76,4520.76,4520.76,8402,156,1878,
2009-02-10_12:22,4521.48,4521.48,4521.48,4521.48,6287,121,1396,
2009-02-10_12:23,4521.80,4521.80,4521.80,4521.80,9262,211,2210,
2009-02-10_12:24,4521.55,4521.55,4521.55,4521.55,6939,122,1469,
2009-02-10_12:25,4522.31,4522.31,4522.31,4522.31,6360,123,1697,
2009-02-10_12:26,4521.17,4521.17,4521.17,4521.17,9306,156,1984,
2009-02-10_12:27,4520.75,4520.75,4520.75,4520.75,6207,111,1593,
2009-02-10_12:28,4522.24,4522.24,4522.24,4522.24,9355,165,2336,
2009-02-10_12:29,4521.38,4521.38,4521.38,4521.38,6921,116,1546,
2009-02-10_12:30,4520.71,4520.71,4520.71,4520.71,6248,116,1623,
2009-02-10_12:31,4520.44,4520.44,4520.44,4520.44,9373,161,2051,
2009-02-10_12:32,4520.44,4520.44,4520.44,4520.44,6492,108,1580,
2009-02-10_12:33,4520.19,4520.19,4520.19,4520.19,8888,146,2079,
2009-02-10_12:34,4519.95,4519.95,4519.95,4519.95,5779,121,1459,
2009-02-10_12:35,4519.11,4519.11,4519.11,4519.11,7693,131,1663,
2009-02-10_12:36,4519.81,4519.81,4519.81,4519.81,8778,145,2129,
2009-02-10_12:37,4518.89,4518.89,4518.89,4518.89,6436,111,1668,
2009-02-10_12:38,4518.77,4518.77,4518.77,4518.77,12829,196,2693,
2009-02-10_12:39,4519.39,4519.39,4519.39,4519.39,7912,155,1666,
2009-02-10_12:40,4518.49,4518.49,4518.49,4518.49,8101,140,1885,
2009-02-10_12:41,4518.20,4518.20,4518.20,4518.20,9165,159,2170,
2009-02-10_12:42,4517.87,4517.87,4517.87,4517.87,7196,115,1595,
2009-02-10_12:43,4518.29,4518.29,4518.29,4518.29,11262,193,2494,
2009-02-10_12:44,4518.23,4518.23,4518.23,4518.23,7677,106,1693,
2009-02-10_12:45,4518.87,4518.87,4518.87,4518.87,8344,151,1930,
2009-02-10_12:46,4519.21,4519.21,4519.21,4519.21,10947,276,2468,
2009-02-10_12:47,4520.71,4520.71,4520.71,4520.71,6699,127,1592,
2009-02-10_12:48,4521.42,4521.42,4521.42,4521.42,11534,242,2741,
2009-02-10_12:49,4521.95,4521.95,4521.95,4521.95,9361,168,2129,
2009-02-10_12:50,4522.51,4522.51,4522.51,4522.51,9468,187,2392,
2009-02-10_12:51,4522.77,4522.77,4522.77,4522.77,11178,217,2893,
2009-02-10_12:52,4523.48,4523.48,4523.48,4523.48,9146,182,2208,
2009-02-10_12:53,4524.95,4524.95,4524.95,4524.95,10799,186,2586,
2009-02-10_12:54,4525.89,4525.89,4525.89,4525.89,9379,166,2021,
2009-02-10_12:55,4525.07,4525.07,4525.07,4525.07,11312,225,2654,
2009-02-10_12:56,4526.93,4526.93,4526.93,4526.93,12388,248,2975,
2009-02-10_12:57,4525.81,4525.81,4525.81,4525.81,7618,159,2061,
2009-02-10_12:58,4526.79,4526.79,4526.79,4526.79,12875,264,3249,
2009-02-10_12:59,4528.13,4528.13,4528.13,4528.13,8369,186,2155,
2009-02-10_13:00,4528.08,4528.08,4528.08,4528.08,8499,168,2279,
2009-02-10_13:01,4527.75,4527.75,4527.75,4527.75,9709,187,2594,
2009-02-10_13:02,4527.87,4527.87,4527.87,4527.87,8087,155,2174,
2009-02-10_13:03,4526.87,4526.87,4526.87,4526.87,12706,239,2974,
2009-02-10_13:04,4527.13,4527.13,4527.13,4527.13,9750,177,2331,
2009-02-10_13:05,4526.32,4526.32,4526.32,4526.32,9103,181,2403,
2009-02-10_13:06,4526.08,4526.08,4526.08,4526.08,12765,244,3184,
2009-02-10_13:07,4525.90,4525.90,4525.90,4525.90,9128,189,2366,
2009-02-10_13:08,4525.99,4525.99,4525.99,4525.99,18473,399,4268,
2009-02-10_13:09,4525.39,4525.39,4525.39,4525.39,12511,262,3112,
2009-02-10_13:10,4524.83,4524.83,4524.83,4524.83,11980,244,2869,
2009-02-10_13:11,4523.78,4523.78,4523.78,4523.78,13820,278,3564,
2009-02-10_13:12,4522.99,4522.99,4522.99,4522.99,10182,198,2680,
2009-02-10_13:13,4523.04,4523.04,4523.04,4523.04,17936,322,3871,
2009-02-10_13:14,4523.46,4523.46,4523.46,4523.46,12710,289,2802,
2009-02-10_13:15,4523.73,4523.73,4523.73,4523.73,12125,212,2740,
2009-02-10_13:16,4519.77,4519.77,4519.77,4519.77,17328,357,3737,
2009-02-10_13:17,4520.37,4520.37,4520.37,4520.37,12993,253,2761,
2009-02-10_13:18,4520.94,4520.94,4520.94,4520.94,15055,318,3908,
2009-02-10_13:19,4521.14,4521.14,4521.14,4521.14,11029,244,2652,
2009-02-10_13:20,4521.24,4521.24,4521.24,4521.24,11906,249,2788,
2009-02-10_13:21,4521.23,4521.23,4521.23,4521.23,15860,332,3905,
2009-02-10_13:22,4522.50,4522.50,4522.50,4522.50,12617,265,2893,
2009-02-10_13:23,4524.55,4524.55,4524.55,4524.55,23206,427,5329,
2009-02-10_13:24,4524.80,4524.80,4524.80,4524.80,15965,300,3798,
2009-02-10_13:25,4526.08,4526.08,4526.08,4526.08,17463,389,4421,
2009-02-10_13:26,4526.08,4526.08,4526.08,4526.08,0,0,0,
2009-02-10_13:27,4526.08,4526.08,4526.08,4526.08,0,0,0,
2009-02-10_13:28,4526.08,4526.08,4526.08,4526.08,0,0,0,
2009-02-10_13:29,4526.08,4526.08,4526.08,4526.08,0,0,0,
2009-02-10_13:30,4526.10,4526.10,4526.10,4526.10,135512,3101,28031,
2009-02-11_09:01,4448.24,4448.24,4448.24,4448.24,98206,2063,24347,
2009-02-11_09:02,4451.83,4451.83,4451.83,4451.83,25366,604,6340,
2009-02-11_09:03,4459.28,4459.28,4459.28,4459.28,34157,698,8211,
2009-02-11_09:04,4461.75,4461.75,4461.75,4461.75,28026,629,7190,
2009-02-11_09:05,4466.37,4466.37,4466.37,4466.37,25486,525,6070,
2009-02-11_09:06,4468.55,4468.55,4468.55,4468.55,36602,689,8440,
2009-02-11_09:07,4464.96,4464.96,4464.96,4464.96,23074,464,5794,
2009-02-11_09:08,4461.61,4461.61,4461.61,4461.61,28136,533,6924,
2009-02-11_09:09,4456.29,4456.29,4456.29,4456.29,23130,461,5811,
2009-02-11_09:10,4455.58,4455.58,4455.58,4455.58,17187,374,4677,
2009-02-11_09:11,4453.41,4453.41,4453.41,4453.41,27368,584,6513,
2009-02-11_09:12,4451.97,4451.97,4451.97,4451.97,18181,391,4535,
2009-02-11_09:13,4452.89,4452.89,4452.89,4452.89,26687,436,5464,
2009-02-11_09:14,4456.13,4456.13,4456.13,4456.13,22971,416,4954,
2009-02-11_09:15,4459.04,4459.04,4459.04,4459.04,21752,332,4677,
2009-02-11_09:16,4461.39,4461.39,4461.39,4461.39,25518,448,5718,
2009-02-11_09:17,4463.81,4463.81,4463.81,4463.81,15890,311,3929,
2009-02-11_09:18,4464.38,4464.38,4464.38,4464.38,21507,380,4946,
2009-02-11_09:19,4463.79,4463.79,4463.79,4463.79,18619,363,4609,
2009-02-11_09:20,4463.58,4463.58,4463.58,4463.58,16485,268,3748,
2009-02-11_09:21,4464.95,4464.95,4464.95,4464.95,21612,363,4882,
2009-02-11_09:22,4466.09,4466.09,4466.09,4466.09,14580,242,3235,
2009-02-11_09:23,4468.08,4468.08,4468.08,4468.08,22006,362,4753,
2009-02-11_09:24,4470.01,4470.01,4470.01,4470.01,17681,312,4182,
2009-02-11_09:25,4471.89,4471.89,4471.89,4471.89,16827,298,3802,
2009-02-11_09:26,4475.21,4475.21,4475.21,4475.21,21138,419,5445,
2009-02-11_09:27,4476.89,4476.89,4476.89,4476.89,17248,326,4057,
2009-02-11_09:28,4478.24,4478.24,4478.24,4478.24,24011,475,5399,
2009-02-11_09:29,4480.50,4480.50,4480.50,4480.50,19197,385,4581,
2009-02-11_09:30,4480.60,4480.60,4480.60,4480.60,17065,307,3983,
2009-02-11_09:31,4475.98,4475.98,4475.98,4475.98,22155,469,5598,
2009-02-11_09:32,4474.22,4474.22,4474.22,4474.22,16297,329,3982,
2009-02-11_09:33,4474.46,4474.46,4474.46,4474.46,19826,368,4417,
2009-02-11_09:34,4473.69,4473.69,4473.69,4473.69,12288,228,3066,
2009-02-11_09:35,4473.00,4473.00,4473.00,4473.00,9745,181,2643,
2009-02-11_09:36,4474.06,4474.06,4474.06,4474.06,13095,229,3276,
2009-02-11_09:37,4473.94,4473.94,4473.94,4473.94,8840,162,2179,
2009-02-11_09:38,4474.08,4474.08,4474.08,4474.08,12592,223,3121,
2009-02-11_09:39,4471.90,4471.90,4471.90,4471.90,11282,226,2707,
2009-02-11_09:40,4474.06,4474.06,4474.06,4474.06,10021,174,2460,
2009-02-11_09:41,4474.52,4474.52,4474.52,4474.52,12565,246,3374,
2009-02-11_09:42,4476.89,4476.89,4476.89,4476.89,8043,161,2180,
2009-02-11_09:43,4479.02,4479.02,4479.02,4479.02,12394,235,3200,
2009-02-11_09:44,4481.40,4481.40,4481.40,4481.40,13420,306,3364,
2009-02-11_09:45,4483.42,4483.42,4483.42,4483.42,13456,306,3537,
2009-02-11_09:46,4487.65,4487.65,4487.65,4487.65,22036,498,5557,
2009-02-11_09:47,4488.71,4488.71,4488.71,4488.71,15912,331,4032,
2009-02-11_09:48,4491.48,4491.48,4491.48,4491.48,21597,447,5264,
2009-02-11_09:49,4493.09,4493.09,4493.09,4493.09,15793,321,4038,
2009-02-11_09:50,4491.81,4491.81,4491.81,4491.81,16636,274,3457,
2009-02-11_09:51,4488.32,4488.32,4488.32,4488.32,20013,368,4993,
2009-02-11_09:52,4486.41,4486.41,4486.41,4486.41,12579,248,3113,
2009-02-11_09:53,4486.07,4486.07,4486.07,4486.07,15064,268,3613,
2009-02-11_09:54,4485.54,4485.54,4485.54,4485.54,12959,229,2905,
2009-02-11_09:55,4484.52,4484.52,4484.52,4484.52,10667,181,2527,
2009-02-11_09:56,4484.24,4484.24,4484.24,4484.24,14685,255,3352,
2009-02-11_09:57,4484.40,4484.40,4484.40,4484.40,9873,175,2336,
2009-02-11_09:58,4484.99,4484.99,4484.99,4484.99,12634,245,2987,
2009-02-11_09:59,4486.67,4486.67,4486.67,4486.67,10341,209,2457,
2009-02-11_10:00,4487.31,4487.31,4487.31,4487.31,13555,227,2675,
2009-02-11_10:01,4491.31,4491.31,4491.31,4491.31,21867,354,3971,
2009-02-11_10:02,4492.95,4492.95,4492.95,4492.95,9957,155,2303,
2009-02-11_10:03,4494.65,4494.65,4494.65,4494.65,18313,263,3501,
2009-02-11_10:04,4496.39,4496.39,4496.39,4496.39,12192,205,2696,
2009-02-11_10:05,4497.98,4497.98,4497.98,4497.98,11992,194,2554,
2009-02-11_10:06,4500.39,4500.39,4500.39,4500.39,18205,353,4034,
2009-02-11_10:07,4502.58,4502.58,4502.58,4502.58,13263,290,3161,
2009-02-11_10:08,4505.12,4505.12,4505.12,4505.12,18249,382,4373,
2009-02-11_10:09,4505.95,4505.95,4505.95,4505.95,12802,312,3471,
2009-02-11_10:10,4509.10,4509.10,4509.10,4509.10,12331,225,2931,
2009-02-11_10:11,4508.79,4508.79,4508.79,4508.79,17026,364,4056,
2009-02-11_10:12,4505.91,4505.91,4505.91,4505.91,10771,233,2874,
2009-02-11_10:13,4503.98,4503.98,4503.98,4503.98,17899,349,3692,
2009-02-11_10:14,4501.09,4501.09,4501.09,4501.09,16246,316,3292,
2009-02-11_10:15,4498.79,4498.79,4498.79,4498.79,12144,239,2923,
2009-02-11_10:16,4495.37,4495.37,4495.37,4495.37,17883,339,4146,
2009-02-11_10:17,4493.91,4493.91,4493.91,4493.91,19425,251,3299,
2009-02-11_10:18,4493.90,4493.90,4493.90,4493.90,17068,284,3678,
2009-02-11_10:19,4492.21,4492.21,4492.21,4492.21,12469,237,2993,
2009-02-11_10:20,4492.64,4492.64,4492.64,4492.64,10572,181,2408,
2009-02-11_10:21,4493.87,4493.87,4493.87,4493.87,14103,262,3178,
2009-02-11_10:22,4493.80,4493.80,4493.80,4493.80,9839,186,2042,
2009-02-11_10:23,4494.69,4494.69,4494.69,4494.69,11245,188,2661,
2009-02-11_10:24,4493.60,4493.60,4493.60,4493.60,8122,143,2086,
2009-02-11_10:25,4492.75,4492.75,4492.75,4492.75,7750,120,1912,
2009-02-11_10:26,4491.82,4491.82,4491.82,4491.82,16086,345,3132,
2009-02-11_10:27,4486.87,4486.87,4486.87,4486.87,13349,253,2701,
2009-02-11_10:28,4486.95,4486.95,4486.95,4486.95,13473,263,3310,
2009-02-11_10:29,4486.54,4486.54,4486.54,4486.54,11072,203,2557,
2009-02-11_10:30,4485.72,4485.72,4485.72,4485.72,10389,180,2339,
2009-02-11_10:31,4485.57,4485.57,4485.57,4485.57,12289,213,2833,
2009-02-11_10:32,4484.91,4484.91,4484.91,4484.91,9448,175,2157,
2009-02-11_10:33,4484.76,4484.76,4484.76,4484.76,13836,224,3080,
2009-02-11_10:34,4484.81,4484.81,4484.81,4484.81,11519,190,2294,
2009-02-11_10:35,4484.16,4484.16,4484.16,4484.16,10031,174,2093,
2009-02-11_10:36,4485.72,4485.72,4485.72,4485.72,10665,204,2471,
2009-02-11_10:37,4485.87,4485.87,4485.87,4485.87,7455,149,1696,
2009-02-11_10:38,4487.66,4487.66,4487.66,4487.66,9204,155,2196,
2009-02-11_10:39,4489.37,4489.37,4489.37,4489.37,8584,154,1874,
2009-02-11_10:40,4490.16,4490.16,4490.16,4490.16,8265,149,1945,
2009-02-11_10:41,4491.88,4491.88,4491.88,4491.88,9444,183,2310,
2009-02-11_10:42,4492.32,4492.32,4492.32,4492.32,7916,141,1792,
2009-02-11_10:43,4493.52,4493.52,4493.52,4493.52,10907,191,2563,
2009-02-11_10:44,4495.61,4495.61,4495.61,4495.61,6713,135,1805,
2009-02-11_10:45,4498.39,4498.39,4498.39,4498.39,8310,161,2123,
2009-02-11_10:46,4498.86,4498.86,4498.86,4498.86,10027,175,2469,
2009-02-11_10:47,4499.54,4499.54,4499.54,4499.54,9385,166,1929,
2009-02-11_10:48,4498.36,4498.36,4498.36,4498.36,11793,225,2936,
2009-02-11_10:49,4499.92,4499.92,4499.92,4499.92,9379,171,2165,
2009-02-11_10:50,4499.83,4499.83,4499.83,4499.83,9271,179,2044,
2009-02-11_10:51,4500.81,4500.81,4500.81,4500.81,9746,193,2386,
2009-02-11_10:52,4502.95,4502.95,4502.95,4502.95,6965,114,1590,
2009-02-11_10:53,4506.56,4506.56,4506.56,4506.56,13265,226,2519,
2009-02-11_10:54,4503.62,4503.62,4503.62,4503.62,10375,204,2243,
2009-02-11_10:55,4504.55,4504.55,4504.55,4504.55,9774,185,2303,
2009-02-11_10:56,4502.03,4502.03,4502.03,4502.03,13766,237,2936,
2009-02-11_10:57,4500.73,4500.73,4500.73,4500.73,8522,156,2226,
2009-02-11_10:58,4497.75,4497.75,4497.75,4497.75,18976,360,3565,
2009-02-11_10:59,4494.52,4494.52,4494.52,4494.52,9985,184,2321,
2009-02-11_11:00,4491.53,4491.53,4491.53,4491.53,11511,244,2741,
2009-02-11_11:01,4492.03,4492.03,4492.03,4492.03,12072,247,2907,
2009-02-11_11:02,4492.21,4492.21,4492.21,4492.21,7198,132,1785,
2009-02-11_11:03,4493.14,4493.14,4493.14,4493.14,8905,153,2150,
2009-02-11_11:04,4493.35,4493.35,4493.35,4493.35,6928,104,1737,
2009-02-11_11:05,4493.43,4493.43,4493.43,4493.43,8167,123,1705,
2009-02-11_11:06,4493.01,4493.01,4493.01,4493.01,8111,145,1854,
2009-02-11_11:07,4492.25,4492.25,4492.25,4492.25,5932,103,1443,
2009-02-11_11:08,4491.77,4491.77,4491.77,4491.77,7057,127,1973,
2009-02-11_11:09,4491.18,4491.18,4491.18,4491.18,6600,143,1678,
2009-02-11_11:10,4491.15,4491.15,4491.15,4491.15,6738,158,1728,
2009-02-11_11:11,4491.32,4491.32,4491.32,4491.32,7813,137,1919,
2009-02-11_11:12,4491.82,4491.82,4491.82,4491.82,5084,87,1307,
2009-02-11_11:13,4491.27,4491.27,4491.27,4491.27,10169,186,2169,
2009-02-11_11:14,4489.28,4489.28,4489.28,4489.28,7709,173,1757,
2009-02-11_11:15,4491.71,4491.71,4491.71,4491.71,7311,128,1673,
2009-02-11_11:16,4492.45,4492.45,4492.45,4492.45,11241,194,2287,
2009-02-11_11:17,4492.52,4492.52,4492.52,4492.52,8004,144,1769,
2009-02-11_11:18,4492.86,4492.86,4492.86,4492.86,11579,231,2635,
2009-02-11_11:19,4491.53,4491.53,4491.53,4491.53,7769,174,2165,
2009-02-11_11:20,4492.49,4492.49,4492.49,4492.49,8140,179,2290,
2009-02-11_11:21,4491.86,4491.86,4491.86,4491.86,11419,248,3024,
2009-02-11_11:22,4491.62,4491.62,4491.62,4491.62,6453,142,1803,
2009-02-11_11:23,4491.70,4491.70,4491.70,4491.70,9997,212,2533,
2009-02-11_11:24,4491.77,4491.77,4491.77,4491.77,7249,131,1692,
2009-02-11_11:25,4492.36,4492.36,4492.36,4492.36,6891,131,1801,
2009-02-11_11:26,4491.88,4491.88,4491.88,4491.88,10409,218,2280,
2009-02-11_11:27,4491.36,4491.36,4491.36,4491.36,7865,156,1845,
2009-02-11_11:28,4491.78,4491.78,4491.78,4491.78,9292,177,2426,
2009-02-11_11:29,4492.51,4492.51,4492.51,4492.51,7031,126,1731,
2009-02-11_11:30,4491.63,4491.63,4491.63,4491.63,10121,171,2282,
2009-02-11_11:31,4491.81,4491.81,4491.81,4491.81,12352,222,2577,
2009-02-11_11:32,4493.16,4493.16,4493.16,4493.16,9658,146,1920,
2009-02-11_11:33,4493.35,4493.35,4493.35,4493.35,14668,227,2842,
2009-02-11_11:34,4494.16,4494.16,4494.16,4494.16,8289,126,1753,
2009-02-11_11:35,4495.71,4495.71,4495.71,4495.71,8446,126,1901,
2009-02-11_11:36,4496.66,4496.66,4496.66,4496.66,9619,145,2061,
2009-02-11_11:37,4496.20,4496.20,4496.20,4496.20,7380,126,1651,
2009-02-11_11:38,4498.92,4498.92,4498.92,4498.92,11581,187,2418,
2009-02-11_11:39,4499.90,4499.90,4499.90,4499.90,7089,115,1658,
2009-02-11_11:40,4502.63,4502.63,4502.63,4502.63,9026,140,1934,
2009-02-11_11:41,4503.16,4503.16,4503.16,4503.16,10444,203,2704,
2009-02-11_11:42,4503.84,4503.84,4503.84,4503.84,7909,167,1901,
2009-02-11_11:43,4503.60,4503.60,4503.60,4503.60,12800,259,2880,
2009-02-11_11:44,4505.53,4505.53,4505.53,4505.53,7653,178,1975,
2009-02-11_11:45,4505.33,4505.33,4505.33,4505.33,8043,181,2081,
2009-02-11_11:46,4508.09,4508.09,4508.09,4508.09,10411,247,2543,
2009-02-11_11:47,4508.65,4508.65,4508.65,4508.65,9469,224,2342,
2009-02-11_11:48,4510.48,4510.48,4510.48,4510.48,13125,269,3105,
2009-02-11_11:49,4512.39,4512.39,4512.39,4512.39,8661,198,2218,
2009-02-11_11:50,4510.77,4510.77,4510.77,4510.77,8172,181,2140,
2009-02-11_11:51,4510.49,4510.49,4510.49,4510.49,9948,196,2564,
2009-02-11_11:52,4510.92,4510.92,4510.92,4510.92,6609,128,1710,
2009-02-11_11:53,4510.79,4510.79,4510.79,4510.79,11183,210,2743,
2009-02-11_11:54,4510.00,4510.00,4510.00,4510.00,7402,193,1899,
2009-02-11_11:55,4510.35,4510.35,4510.35,4510.35,6955,140,1963,
2009-02-11_11:56,4510.38,4510.38,4510.38,4510.38,9216,170,2185,
2009-02-11_11:57,4511.29,4511.29,4511.29,4511.29,6492,131,1601,
2009-02-11_11:58,4511.32,4511.32,4511.32,4511.32,9459,183,2316,
2009-02-11_11:59,4512.26,4512.26,4512.26,4512.26,8482,163,2121,
2009-02-11_12:00,4513.13,4513.13,4513.13,4513.13,7666,167,2129,
2009-02-11_12:01,4516.87,4516.87,4516.87,4516.87,12543,290,3271,
2009-02-11_12:02,4519.21,4519.21,4519.21,4519.21,13591,401,3318,
2009-02-11_12:03,4521.55,4521.55,4521.55,4521.55,17586,429,4486,
2009-02-11_12:04,4521.58,4521.58,4521.58,4521.58,11273,268,3005,
2009-02-11_12:05,4522.30,4522.30,4522.30,4522.30,11354,239,2881,
2009-02-11_12:06,4522.71,4522.71,4522.71,4522.71,13268,298,3414,
2009-02-11_12:07,4522.39,4522.39,4522.39,4522.39,8566,199,2343,
2009-02-11_12:08,4521.30,4521.30,4521.30,4521.30,13709,277,2972,
2009-02-11_12:09,4521.11,4521.11,4521.11,4521.11,8539,184,2148,
2009-02-11_12:10,4519.65,4519.65,4519.65,4519.65,10180,194,2189,
2009-02-11_12:11,4518.94,4518.94,4518.94,4518.94,9705,183,2414,
2009-02-11_12:12,4518.87,4518.87,4518.87,4518.87,8261,138,1824,
2009-02-11_12:13,4519.19,4519.19,4519.19,4519.19,11841,229,2680,
2009-02-11_12:14,4518.13,4518.13,4518.13,4518.13,6419,128,1639,
2009-02-11_12:15,4517.87,4517.87,4517.87,4517.87,6808,130,1748,
2009-02-11_12:16,4518.61,4518.61,4518.61,4518.61,9070,153,2066,
2009-02-11_12:17,4518.23,4518.23,4518.23,4518.23,6514,114,1537,
2009-02-11_12:18,4518.44,4518.44,4518.44,4518.44,9739,169,2216,
2009-02-11_12:19,4520.39,4520.39,4520.39,4520.39,7205,157,1708,
2009-02-11_12:20,4523.34,4523.34,4523.34,4523.34,11624,210,2540,
2009-02-11_12:21,4526.91,4526.91,4526.91,4526.91,11651,281,2915,
2009-02-11_12:22,4526.55,4526.55,4526.55,4526.55,9304,213,2312,
2009-02-11_12:23,4528.06,4528.06,4528.06,4528.06,17025,305,3700,
2009-02-11_12:24,4529.67,4529.67,4529.67,4529.67,9980,199,2388,
2009-02-11_12:25,4529.44,4529.44,4529.44,4529.44,10255,211,2513,
2009-02-11_12:26,4529.56,4529.56,4529.56,4529.56,11593,296,2999,
2009-02-11_12:27,4529.36,4529.36,4529.36,4529.36,7522,151,1959,
2009-02-11_12:28,4527.11,4527.11,4527.11,4527.11,12280,239,2890,
2009-02-11_12:29,4525.40,4525.40,4525.40,4525.40,8040,168,2049,
2009-02-11_12:30,4524.67,4524.67,4524.67,4524.67,9973,184,2502,
2009-02-11_12:31,4522.43,4522.43,4522.43,4522.43,10208,207,2579,
2009-02-11_12:32,4520.57,4520.57,4520.57,4520.57,9228,178,2272,
2009-02-11_12:33,4520.51,4520.51,4520.51,4520.51,12433,246,3068,
2009-02-11_12:34,4519.22,4519.22,4519.22,4519.22,8227,155,1914,
2009-02-11_12:35,4518.59,4518.59,4518.59,4518.59,10244,200,2478,
2009-02-11_12:36,4518.30,4518.30,4518.30,4518.30,10119,181,2359,
2009-02-11_12:37,4518.40,4518.40,4518.40,4518.40,7215,144,1771,
2009-02-11_12:38,4518.82,4518.82,4518.82,4518.82,10714,204,2633,
2009-02-11_12:39,4519.96,4519.96,4519.96,4519.96,7726,135,1911,
2009-02-11_12:40,4519.62,4519.62,4519.62,4519.62,8133,154,2201,
2009-02-11_12:41,4521.12,4521.12,4521.12,4521.12,7957,164,2120,
2009-02-11_12:42,4522.28,4522.28,4522.28,4522.28,6891,151,1775,
2009-02-11_12:43,4523.11,4523.11,4523.11,4523.11,10033,205,2580,
2009-02-11_12:44,4523.87,4523.87,4523.87,4523.87,6499,136,1747,
2009-02-11_12:45,4523.78,4523.78,4523.78,4523.78,9583,158,2061,
2009-02-11_12:46,4524.48,4524.48,4524.48,4524.48,9399,163,2293,
2009-02-11_12:47,4525.08,4525.08,4525.08,4525.08,8513,164,1977,
2009-02-11_12:48,4526.29,4526.29,4526.29,4526.29,15689,246,3467,
2009-02-11_12:49,4527.42,4527.42,4527.42,4527.42,10821,214,2461,
2009-02-11_12:50,4529.77,4529.77,4529.77,4529.77,12892,300,3264,
2009-02-11_12:51,4532.73,4532.73,4532.73,4532.73,18214,379,4256,
2009-02-11_12:52,4534.84,4534.84,4534.84,4534.84,13959,285,3162,
2009-02-11_12:53,4535.53,4535.53,4535.53,4535.53,17641,384,4428,
2009-02-11_12:54,4537.00,4537.00,4537.00,4537.00,14400,305,3534,
2009-02-11_12:55,4538.48,4538.48,4538.48,4538.48,17152,378,4094,
2009-02-11_12:56,4540.39,4540.39,4540.39,4540.39,16990,366,4384,
2009-02-11_12:57,4540.21,4540.21,4540.21,4540.21,15489,290,3787,
2009-02-11_12:58,4539.67,4539.67,4539.67,4539.67,23057,373,4844,
2009-02-11_12:59,4539.51,4539.51,4539.51,4539.51,13011,242,3163,
2009-02-11_13:00,4537.61,4537.61,4537.61,4537.61,15744,253,3379,
2009-02-11_13:01,4536.13,4536.13,4536.13,4536.13,14797,290,3471,
2009-02-11_13:02,4534.94,4534.94,4534.94,4534.94,12300,232,2959,
2009-02-11_13:03,4533.96,4533.96,4533.96,4533.96,14606,295,3457,
2009-02-11_13:04,4533.63,4533.63,4533.63,4533.63,10814,195,2509,
2009-02-11_13:05,4534.13,4534.13,4534.13,4534.13,10642,199,2601,
2009-02-11_13:06,4534.76,4534.76,4534.76,4534.76,12109,339,3388,
2009-02-11_13:07,4536.69,4536.69,4536.69,4536.69,14344,384,3419,
2009-02-11_13:08,4541.18,4541.18,4541.18,4541.18,18501,408,4610,
2009-02-11_13:09,4541.09,4541.09,4541.09,4541.09,14748,371,3189,
2009-02-11_13:10,4546.25,4546.25,4546.25,4546.25,20052,452,4554,
2009-02-11_13:11,4550.44,4550.44,4550.44,4550.44,22896,540,5983,
2009-02-11_13:12,4553.56,4553.56,4553.56,4553.56,16910,415,4573,
2009-02-11_13:13,4553.87,4553.87,4553.87,4553.87,23134,537,5927,
2009-02-11_13:14,4556.36,4556.36,4556.36,4556.36,19873,479,4904,
2009-02-11_13:15,4556.54,4556.54,4556.54,4556.54,20240,387,4565,
2009-02-11_13:16,4558.99,4558.99,4558.99,4558.99,25279,565,5830,
2009-02-11_13:17,4555.64,4555.64,4555.64,4555.64,15373,289,3705,
2009-02-11_13:18,4556.99,4556.99,4556.99,4556.99,23366,485,5687,
2009-02-11_13:19,4555.65,4555.65,4555.65,4555.65,18359,347,4181,
2009-02-11_13:20,4555.39,4555.39,4555.39,4555.39,17589,323,4187,
2009-02-11_13:21,4556.52,4556.52,4556.52,4556.52,23138,457,5370,
2009-02-11_13:22,4559.95,4559.95,4559.95,4559.95,24262,598,5241,
2009-02-11_13:23,4566.13,4566.13,4566.13,4566.13,31513,680,7014,
2009-02-11_13:24,4569.27,4569.27,4569.27,4569.27,30009,653,6534,
2009-02-11_13:25,4572.07,4572.07,4572.07,4572.07,29664,679,6550,
2009-02-11_13:26,4572.08,4572.08,4572.08,4572.08,0,0,0,
2009-02-11_13:27,4572.08,4572.08,4572.08,4572.08,0,0,0,
2009-02-11_13:28,4572.08,4572.08,4572.08,4572.08,0,0,0,
2009-02-11_13:29,4572.08,4572.08,4572.08,4572.08,0,0,0,
2009-02-11_13:30,4575.95,4575.95,4575.95,4575.95,169905,4105,32622,
2009-02-12_09:01,4581.30,4581.30,4581.30,4581.30,101323,2066,22535,
2009-02-12_09:02,4574.89,4574.89,4574.89,4574.89,28223,583,6694,
2009-02-12_09:03,4572.01,4572.01,4572.01,4572.01,37705,756,8816,
2009-02-12_09:04,4564.90,4564.90,4564.90,4564.90,35311,732,8303,
2009-02-12_09:05,4559.71,4559.71,4559.71,4559.71,29823,602,7073,
2009-02-12_09:06,4547.25,4547.25,4547.25,4547.25,41297,912,10387,
2009-02-12_09:07,4543.68,4543.68,4543.68,4543.68,23971,524,6176,
2009-02-12_09:08,4546.03,4546.03,4546.03,4546.03,28118,613,6927,
2009-02-12_09:09,4549.02,4549.02,4549.02,4549.02,23155,527,6081,
2009-02-12_09:10,4553.22,4553.22,4553.22,4553.22,23470,516,5752,
2009-02-12_09:11,4562.88,4562.88,4562.88,4562.88,42217,787,8800,
2009-02-12_09:12,4564.45,4564.45,4564.45,4564.45,28926,549,6041,
2009-02-12_09:13,4559.70,4559.70,4559.70,4559.70,33158,660,7574,
2009-02-12_09:14,4559.53,4559.53,4559.53,4559.53,25409,527,5953,
2009-02-12_09:15,4558.27,4558.27,4558.27,4558.27,20405,410,4880,
2009-02-12_09:16,4552.87,4552.87,4552.87,4552.87,28745,605,6736,
2009-02-12_09:17,4549.75,4549.75,4549.75,4549.75,17341,342,4544,
2009-02-12_09:18,4548.98,4548.98,4548.98,4548.98,22530,450,5656,
2009-02-12_09:19,4548.76,4548.76,4548.76,4548.76,21060,388,4965,
2009-02-12_09:20,4549.59,4549.59,4549.59,4549.59,17103,316,4071,
2009-02-12_09:21,4550.36,4550.36,4550.36,4550.36,24049,416,5345,
2009-02-12_09:22,4552.22,4552.22,4552.22,4552.22,15932,278,3712,
2009-02-12_09:23,4555.74,4555.74,4555.74,4555.74,20026,374,4757,
2009-02-12_09:24,4556.07,4556.07,4556.07,4556.07,16678,323,4083,
2009-02-12_09:25,4559.88,4559.88,4559.88,4559.88,15871,350,3914,
2009-02-12_09:26,4563.25,4563.25,4563.25,4563.25,23173,441,5726,
2009-02-12_09:27,4565.79,4565.79,4565.79,4565.79,15810,286,4016,
2009-02-12_09:28,4567.25,4567.25,4567.25,4567.25,23268,441,5656,
2009-02-12_09:29,4567.44,4567.44,4567.44,4567.44,19430,381,4898,
2009-02-12_09:30,4566.57,4566.57,4566.57,4566.57,16283,337,4173,
2009-02-12_09:31,4564.08,4564.08,4564.08,4564.08,27121,568,6621,
2009-02-12_09:32,4562.93,4562.93,4562.93,4562.93,17924,418,4352,
2009-02-12_09:33,4563.54,4563.54,4563.54,4563.54,19176,407,4656,
2009-02-12_09:34,4562.31,4562.31,4562.31,4562.31,15782,350,3868,
2009-02-12_09:35,4561.93,4561.93,4561.93,4561.93,13148,256,3180,
2009-02-12_09:36,4564.72,4564.72,4564.72,4564.72,19619,366,4634,
2009-02-12_09:37,4566.29,4566.29,4566.29,4566.29,12564,251,3146,
2009-02-12_09:38,4567.11,4567.11,4567.11,4567.11,17619,360,4406,
2009-02-12_09:39,4568.89,4568.89,4568.89,4568.89,12883,251,3369,
2009-02-12_09:40,4570.71,4570.71,4570.71,4570.71,13815,261,3366,
2009-02-12_09:41,4567.96,4567.96,4567.96,4567.96,19286,392,4894,
2009-02-12_09:42,4569.18,4569.18,4569.18,4569.18,12971,245,3476,
2009-02-12_09:43,4570.11,4570.11,4570.11,4570.11,19222,369,4624,
2009-02-12_09:44,4570.72,4570.72,4570.72,4570.72,13986,281,3550,
2009-02-12_09:45,4571.16,4571.16,4571.16,4571.16,13141,251,3203,
2009-02-12_09:46,4572.44,4572.44,4572.44,4572.44,15525,325,4109,
2009-02-12_09:47,4571.24,4571.24,4571.24,4571.24,16465,350,3748,
2009-02-12_09:48,4572.33,4572.33,4572.33,4572.33,20013,399,4742,
2009-02-12_09:49,4573.20,4573.20,4573.20,4573.20,15692,309,3774,
2009-02-12_09:50,4575.11,4575.11,4575.11,4575.11,13203,280,3446,
2009-02-12_09:51,4577.87,4577.87,4577.87,4577.87,17875,398,4758,
2009-02-12_09:52,4579.67,4579.67,4579.67,4579.67,13803,297,3576,
2009-02-12_09:53,4582.40,4582.40,4582.40,4582.40,17278,358,4650,
2009-02-12_09:54,4585.48,4585.48,4585.48,4585.48,16273,380,4194,
2009-02-12_09:55,4589.86,4589.86,4589.86,4589.86,16775,369,4232,
2009-02-12_09:56,4593.22,4593.22,4593.22,4593.22,24631,509,6019,
2009-02-12_09:57,4594.75,4594.75,4594.75,4594.75,17784,363,4409,
2009-02-12_09:58,4594.68,4594.68,4594.68,4594.68,25276,523,5960,
2009-02-12_09:59,4592.72,4592.72,4592.72,4592.72,22731,428,5153,
2009-02-12_10:00,4590.69,4590.69,4590.69,4590.69,20089,380,4202,
2009-02-12_10:01,4587.83,4587.83,4587.83,4587.83,22224,437,5408,
2009-02-12_10:02,4581.41,4581.41,4581.41,4581.41,18257,358,4288,
2009-02-12_10:03,4580.77,4580.77,4580.77,4580.77,20226,391,4888,
2009-02-12_10:04,4576.50,4576.50,4576.50,4576.50,16044,289,3709,
2009-02-12_10:05,4577.46,4577.46,4577.46,4577.46,15429,243,3347,
2009-02-12_10:06,4577.60,4577.60,4577.60,4577.60,19257,368,4498,
2009-02-12_10:07,4576.26,4576.26,4576.26,4576.26,12181,234,2928,
2009-02-12_10:08,4575.73,4575.73,4575.73,4575.73,15698,277,3931,
2009-02-12_10:09,4573.22,4573.22,4573.22,4573.22,13425,285,3372,
2009-02-12_10:10,4570.06,4570.06,4570.06,4570.06,13381,266,3151,
2009-02-12_10:11,4569.76,4569.76,4569.76,4569.76,19758,351,4506,
2009-02-12_10:12,4566.19,4566.19,4566.19,4566.19,14135,270,3293,
2009-02-12_10:13,4565.29,4565.29,4565.29,4565.29,18781,369,4448,
2009-02-12_10:14,4563.61,4563.61,4563.61,4563.61,13833,260,3249,
2009-02-12_10:15,4563.11,4563.11,4563.11,4563.11,13045,249,2957,
2009-02-12_10:16,4563.63,4563.63,4563.63,4563.63,18107,338,3926,
2009-02-12_10:17,4565.11,4565.11,4565.11,4565.11,9214,167,2305,
2009-02-12_10:18,4566.05,4566.05,4566.05,4566.05,12114,236,3109,
2009-02-12_10:19,4567.49,4567.49,4567.49,4567.49,11288,220,2447,
2009-02-12_10:20,4569.00,4569.00,4569.00,4569.00,9395,167,2142,
2009-02-12_10:21,4568.73,4568.73,4568.73,4568.73,10534,192,2717,
2009-02-12_10:22,4560.61,4560.61,4560.61,4560.61,17824,401,3938,
2009-02-12_10:23,4557.51,4557.51,4557.51,4557.51,18459,381,4376,
2009-02-12_10:24,4555.19,4555.19,4555.19,4555.19,15794,345,3670,
2009-02-12_10:25,4553.21,4553.21,4553.21,4553.21,13284,310,3505,
2009-02-12_10:26,4547.11,4547.11,4547.11,4547.11,26165,583,6211,
2009-02-12_10:27,4542.29,4542.29,4542.29,4542.29,21504,521,5353,
2009-02-12_10:28,4538.94,4538.94,4538.94,4538.94,28554,674,6950,
2009-02-12_10:29,4538.99,4538.99,4538.99,4538.99,21058,507,5300,
2009-02-12_10:30,4541.35,4541.35,4541.35,4541.35,16578,359,4136,
2009-02-12_10:31,4545.64,4545.64,4545.64,4545.64,16833,358,4440,
2009-02-12_10:32,4547.52,4547.52,4547.52,4547.52,11052,220,2997,
2009-02-12_10:33,4548.47,4548.47,4548.47,4548.47,12995,274,3576,
2009-02-12_10:34,4551.33,4551.33,4551.33,4551.33,9924,163,2486,
2009-02-12_10:35,4551.67,4551.67,4551.67,4551.67,9235,157,2411,
2009-02-12_10:36,4546.41,4546.41,4546.41,4546.41,12870,230,3039,
2009-02-12_10:37,4546.53,4546.53,4546.53,4546.53,8681,178,2113,
2009-02-12_10:38,4541.11,4541.11,4541.11,4541.11,15001,328,3661,
2009-02-12_10:39,4538.29,4538.29,4538.29,4538.29,12935,311,3484,
2009-02-12_10:40,4536.98,4536.98,4536.98,4536.98,13067,267,3218,
2009-02-12_10:41,4537.23,4537.23,4537.23,4537.23,17662,354,4220,
2009-02-12_10:42,4536.29,4536.29,4536.29,4536.29,12820,274,3151,
2009-02-12_10:43,4533.41,4533.41,4533.41,4533.41,19312,391,4847,
2009-02-12_10:44,4530.80,4530.80,4530.80,4530.80,17358,356,4672,
2009-02-12_10:45,4526.93,4526.93,4526.93,4526.93,23686,515,5599,
2009-02-12_10:46,4518.75,4518.75,4518.75,4518.75,36528,814,9014,
2009-02-12_10:47,4513.54,4513.54,4513.54,4513.54,24904,557,6179,
2009-02-12_10:48,4507.70,4507.70,4507.70,4507.70,32886,736,7879,
2009-02-12_10:49,4502.75,4502.75,4502.75,4502.75,26974,560,6561,
2009-02-12_10:50,4505.46,4505.46,4505.46,4505.46,19176,386,4745,
2009-02-12_10:51,4508.84,4508.84,4508.84,4508.84,21031,447,5449,
2009-02-12_10:52,4512.38,4512.38,4512.38,4512.38,14512,311,3717,
2009-02-12_10:53,4514.44,4514.44,4514.44,4514.44,18747,369,4717,
2009-02-12_10:54,4517.87,4517.87,4517.87,4517.87,10853,225,2848,
2009-02-12_10:55,4516.95,4516.95,4516.95,4516.95,12268,247,3299,
2009-02-12_10:56,4516.32,4516.32,4516.32,4516.32,12350,276,3576,
2009-02-12_10:57,4515.71,4515.71,4515.71,4515.71,7797,166,2177,
2009-02-12_10:58,4515.15,4515.15,4515.15,4515.15,10862,203,3046,
2009-02-12_10:59,4517.33,4517.33,4517.33,4517.33,8015,156,2089,
2009-02-12_11:00,4517.55,4517.55,4517.55,4517.55,8938,154,2142,
2009-02-12_11:01,4514.80,4514.80,4514.80,4514.80,11376,285,3131,
2009-02-12_11:02,4510.01,4510.01,4510.01,4510.01,10452,223,2800,
2009-02-12_11:03,4508.53,4508.53,4508.53,4508.53,12847,280,3416,
2009-02-12_11:04,4506.41,4506.41,4506.41,4506.41,10667,256,2689,
2009-02-12_11:05,4507.23,4507.23,4507.23,4507.23,10881,242,2816,
2009-02-12_11:06,4506.85,4506.85,4506.85,4506.85,12837,345,3708,
2009-02-12_11:07,4509.11,4509.11,4509.11,4509.11,7918,178,2164,
2009-02-12_11:08,4511.17,4511.17,4511.17,4511.17,9696,222,2611,
2009-02-12_11:09,4513.99,4513.99,4513.99,4513.99,8413,189,2134,
2009-02-12_11:10,4515.61,4515.61,4515.61,4515.61,7257,135,1892,
2009-02-12_11:11,4518.40,4518.40,4518.40,4518.40,8907,158,2312,
2009-02-12_11:12,4518.71,4518.71,4518.71,4518.71,6222,132,1772,
2009-02-12_11:13,4517.57,4517.57,4517.57,4517.57,10396,225,2858,
2009-02-12_11:14,4514.65,4514.65,4514.65,4514.65,7054,142,1864,
2009-02-12_11:15,4515.81,4515.81,4515.81,4515.81,8023,159,1927,
2009-02-12_11:16,4515.57,4515.57,4515.57,4515.57,7213,141,1990,
2009-02-12_11:17,4516.36,4516.36,4516.36,4516.36,4734,101,1294,
2009-02-12_11:18,4513.93,4513.93,4513.93,4513.93,10620,213,2667,
2009-02-12_11:19,4513.22,4513.22,4513.22,4513.22,8982,197,2467,
2009-02-12_11:20,4511.62,4511.62,4511.62,4511.62,10073,232,2806,
2009-02-12_11:21,4502.95,4502.95,4502.95,4502.95,23409,549,5754,
2009-02-12_11:22,4495.32,4495.32,4495.32,4495.32,26234,600,6253,
2009-02-12_11:23,4482.92,4482.92,4482.92,4482.92,36762,813,8919,
2009-02-12_11:24,4478.42,4478.42,4478.42,4478.42,28238,635,7375,
2009-02-12_11:25,4476.41,4476.41,4476.41,4476.41,26637,582,6788,
2009-02-12_11:26,4477.64,4477.64,4477.64,4477.64,28513,530,6743,
2009-02-12_11:27,4480.82,4480.82,4480.82,4480.82,14073,274,3727,
2009-02-12_11:28,4481.14,4481.14,4481.14,4481.14,23083,459,5460,
2009-02-12_11:29,4483.19,4483.19,4483.19,4483.19,11538,228,2930,
2009-02-12_11:30,4479.64,4479.64,4479.64,4479.64,13417,211,3044,
2009-02-12_11:31,4478.45,4478.45,4478.45,4478.45,16391,313,3881,
2009-02-12_11:32,4474.41,4474.41,4474.41,4474.41,13213,273,3127,
2009-02-12_11:33,4470.50,4470.50,4470.50,4470.50,21296,439,4906,
2009-02-12_11:34,4469.77,4469.77,4469.77,4469.77,12229,222,3039,
2009-02-12_11:35,4471.58,4471.58,4471.58,4471.58,11162,237,2844,
2009-02-12_11:36,4475.10,4475.10,4475.10,4475.10,12465,261,3224,
2009-02-12_11:37,4477.83,4477.83,4477.83,4477.83,7524,135,1996,
2009-02-12_11:38,4481.06,4481.06,4481.06,4481.06,11015,197,2696,
2009-02-12_11:39,4485.38,4485.38,4485.38,4485.38,8266,151,1950,
2009-02-12_11:40,4484.51,4484.51,4484.51,4484.51,10029,205,2290,
2009-02-12_11:41,4480.85,4480.85,4480.85,4480.85,9859,234,2608,
2009-02-12_11:42,4480.75,4480.75,4480.75,4480.75,7988,150,1791,
2009-02-12_11:43,4478.15,4478.15,4478.15,4478.15,12127,219,2705,
2009-02-12_11:44,4478.94,4478.94,4478.94,4478.94,7620,160,1738,
2009-02-12_11:45,4480.76,4480.76,4480.76,4480.76,7232,125,1607,
2009-02-12_11:46,4481.50,4481.50,4481.50,4481.50,9163,190,2124,
2009-02-12_11:47,4482.49,4482.49,4482.49,4482.49,6306,115,1555,
2009-02-12_11:48,4484.64,4484.64,4484.64,4484.64,8430,147,2052,
2009-02-12_11:49,4486.06,4486.06,4486.06,4486.06,7047,140,1757,
2009-02-12_11:50,4487.21,4487.21,4487.21,4487.21,7928,148,2019,
2009-02-12_11:51,4489.44,4489.44,4489.44,4489.44,8181,155,2196,
2009-02-12_11:52,4487.92,4487.92,4487.92,4487.92,7505,152,1911,
2009-02-12_11:53,4486.80,4486.80,4486.80,4486.80,11441,233,2853,
2009-02-12_11:54,4484.84,4484.84,4484.84,4484.84,9881,180,2329,
2009-02-12_11:55,4483.56,4483.56,4483.56,4483.56,8603,161,2152,
2009-02-12_11:56,4482.40,4482.40,4482.40,4482.40,8799,180,2376,
2009-02-12_11:57,4481.36,4481.36,4481.36,4481.36,7423,166,1847,
2009-02-12_11:58,4480.53,4480.53,4480.53,4480.53,11737,229,2758,
2009-02-12_11:59,4479.28,4479.28,4479.28,4479.28,6777,151,1783,
2009-02-12_12:00,4478.85,4478.85,4478.85,4478.85,6695,184,1766,
2009-02-12_12:01,4479.02,4479.02,4479.02,4479.02,7889,221,1942,
2009-02-12_12:02,4479.37,4479.37,4479.37,4479.37,5779,114,1471,
2009-02-12_12:03,4480.09,4480.09,4480.09,4480.09,8262,183,2236,
2009-02-12_12:04,4481.33,4481.33,4481.33,4481.33,5995,112,1459,
2009-02-12_12:05,4482.56,4482.56,4482.56,4482.56,7768,174,1771,
2009-02-12_12:06,4483.13,4483.13,4483.13,4483.13,6978,133,1863,
2009-02-12_12:07,4483.26,4483.26,4483.26,4483.26,4841,80,1216,
2009-02-12_12:08,4483.17,4483.17,4483.17,4483.17,9074,169,2148,
2009-02-12_12:09,4480.70,4480.70,4480.70,4480.70,7542,152,1947,
2009-02-12_12:10,4479.19,4479.19,4479.19,4479.19,6466,127,1735,
2009-02-12_12:11,4481.49,4481.49,4481.49,4481.49,8208,142,2001,
2009-02-12_12:12,4481.80,4481.80,4481.80,4481.80,5723,123,1474,
2009-02-12_12:13,4484.19,4484.19,4484.19,4484.19,7541,165,2011,
2009-02-12_12:14,4484.70,4484.70,4484.70,4484.70,5747,103,1418,
2009-02-12_12:15,4485.87,4485.87,4485.87,4485.87,6152,108,1537,
2009-02-12_12:16,4486.88,4486.88,4486.88,4486.88,8592,160,1901,
2009-02-12_12:17,4486.63,4486.63,4486.63,4486.63,5776,143,1317,
2009-02-12_12:18,4487.62,4487.62,4487.62,4487.62,7222,145,1900,
2009-02-12_12:19,4487.71,4487.71,4487.71,4487.71,5911,107,1481,
2009-02-12_12:20,4489.05,4489.05,4489.05,4489.05,7905,147,1682,
2009-02-12_12:21,4487.98,4487.98,4487.98,4487.98,7156,136,1948,
2009-02-12_12:22,4489.15,4489.15,4489.15,4489.15,5428,118,1523,
2009-02-12_12:23,4489.69,4489.69,4489.69,4489.69,6467,129,1850,
2009-02-12_12:24,4489.46,4489.46,4489.46,4489.46,6582,117,1444,
2009-02-12_12:25,4489.98,4489.98,4489.98,4489.98,5592,104,1568,
2009-02-12_12:26,4491.22,4491.22,4491.22,4491.22,6252,140,1667,
2009-02-12_12:27,4491.51,4491.51,4491.51,4491.51,5383,92,1268,
2009-02-12_12:28,4491.86,4491.86,4491.86,4491.86,7461,129,1885,
2009-02-12_12:29,4492.42,4492.42,4492.42,4492.42,5318,100,1404,
2009-02-12_12:30,4494.06,4494.06,4494.06,4494.06,5766,101,1581,
2009-02-12_12:31,4496.87,4496.87,4496.87,4496.87,7882,170,1832,
2009-02-12_12:32,4498.97,4498.97,4498.97,4498.97,6907,128,1571,
2009-02-12_12:33,4499.77,4499.77,4499.77,4499.77,9117,189,2340,
2009-02-12_12:34,4500.05,4500.05,4500.05,4500.05,6814,135,1742,
2009-02-12_12:35,4500.79,4500.79,4500.79,4500.79,7655,135,1876,
2009-02-12_12:36,4499.71,4499.71,4499.71,4499.71,7456,140,2081,
2009-02-12_12:37,4499.01,4499.01,4499.01,4499.01,5266,103,1486,
2009-02-12_12:38,4497.96,4497.96,4497.96,4497.96,9188,183,2477,
2009-02-12_12:39,4495.76,4495.76,4495.76,4495.76,7366,139,1948,
2009-02-12_12:40,4493.62,4493.62,4493.62,4493.62,8997,144,2058,
2009-02-12_12:41,4492.14,4492.14,4492.14,4492.14,9207,172,2144,
2009-02-12_12:42,4490.07,4490.07,4490.07,4490.07,7136,141,1718,
2009-02-12_12:43,4489.80,4489.80,4489.80,4489.80,10184,178,2360,
2009-02-12_12:44,4489.47,4489.47,4489.47,4489.47,7574,147,1864,
2009-02-12_12:45,4489.13,4489.13,4489.13,4489.13,8147,151,2003,
2009-02-12_12:46,4490.10,4490.10,4490.10,4490.10,7752,138,1997,
2009-02-12_12:47,4490.46,4490.46,4490.46,4490.46,5106,86,1305,
2009-02-12_12:48,4490.86,4490.86,4490.86,4490.86,8022,138,2036,
2009-02-12_12:49,4491.71,4491.71,4491.71,4491.71,5562,104,1592,
2009-02-12_12:50,4491.65,4491.65,4491.65,4491.65,8237,133,1888,
2009-02-12_12:51,4492.10,4492.10,4492.10,4492.10,7460,127,1922,
2009-02-12_12:52,4491.87,4491.87,4491.87,4491.87,6650,110,1569,
2009-02-12_12:53,4491.80,4491.80,4491.80,4491.80,9492,179,2381,
2009-02-12_12:54,4491.25,4491.25,4491.25,4491.25,6819,125,1650,
2009-02-12_12:55,4489.34,4489.34,4489.34,4489.34,10050,200,2278,
2009-02-12_12:56,4486.75,4486.75,4486.75,4486.75,13785,308,3560,
2009-02-12_12:57,4485.56,4485.56,4485.56,4485.56,9523,191,2675,
2009-02-12_12:58,4482.09,4482.09,4482.09,4482.09,19956,403,5062,
2009-02-12_12:59,4479.81,4479.81,4479.81,4479.81,13498,294,3643,
2009-02-12_13:00,4475.64,4475.64,4475.64,4475.64,20587,401,4895,
2009-02-12_13:01,4472.78,4472.78,4472.78,4472.78,19477,462,5231,
2009-02-12_13:02,4471.58,4471.58,4471.58,4471.58,13887,308,4008,
2009-02-12_13:03,4471.50,4471.50,4471.50,4471.50,16849,341,4429,
2009-02-12_13:04,4472.85,4472.85,4472.85,4472.85,15888,284,3548,
2009-02-12_13:05,4472.85,4472.85,4472.85,4472.85,12985,236,3176,
2009-02-12_13:06,4474.21,4474.21,4474.21,4474.21,13778,257,3471,
2009-02-12_13:07,4473.82,4473.82,4473.82,4473.82,10458,172,2467,
2009-02-12_13:08,4476.59,4476.59,4476.59,4476.59,12651,214,3192,
2009-02-12_13:09,4477.66,4477.66,4477.66,4477.66,8772,147,2220,
2009-02-12_13:10,4479.62,4479.62,4479.62,4479.62,9706,171,2434,
2009-02-12_13:11,4481.73,4481.73,4481.73,4481.73,10886,181,2659,
2009-02-12_13:12,4482.26,4482.26,4482.26,4482.26,8677,148,2208,
2009-02-12_13:13,4482.37,4482.37,4482.37,4482.37,11578,211,2849,
2009-02-12_13:14,4482.31,4482.31,4482.31,4482.31,8180,147,1969,
2009-02-12_13:15,4482.50,4482.50,4482.50,4482.50,8626,157,2257,
2009-02-12_13:16,4481.30,4481.30,4481.30,4481.30,11406,193,2742,
2009-02-12_13:17,4481.82,4481.82,4481.82,4481.82,8721,163,2281,
2009-02-12_13:18,4480.39,4480.39,4480.39,4480.39,15025,249,3642,
2009-02-12_13:19,4479.91,4479.91,4479.91,4479.91,10817,212,2946,
2009-02-12_13:20,4478.14,4478.14,4478.14,4478.14,13974,239,3355,
2009-02-12_13:21,4478.16,4478.16,4478.16,4478.16,16863,318,4183,
2009-02-12_13:22,4476.96,4476.96,4476.96,4476.96,13023,248,3291,
2009-02-12_13:23,4474.22,4474.22,4474.22,4474.22,19731,331,4667,
2009-02-12_13:24,4475.86,4475.86,4475.86,4475.86,16706,344,4060,
2009-02-12_13:25,4475.01,4475.01,4475.01,4475.01,15198,281,3744,
2009-02-12_13:26,4475.04,4475.04,4475.04,4475.04,0,0,0,
2009-02-12_13:27,4475.04,4475.04,4475.04,4475.04,0,0,0,
2009-02-12_13:28,4475.04,4475.04,4475.04,4475.04,0,0,0,
2009-02-12_13:29,4475.04,4475.04,4475.04,4475.04,0,0,0,
2009-02-12_13:30,4466.42,4466.42,4466.42,4466.42,133739,2767,28513,
2009-02-13_09:01,4504.71,4504.71,4504.71,4504.71,69123,1559,16298,
2009-02-13_09:02,4514.79,4514.79,4514.79,4514.79,20926,506,5529,
2009-02-13_09:03,4514.47,4514.47,4514.47,4514.47,27509,608,6927,
2009-02-13_09:04,4511.83,4511.83,4511.83,4511.83,23431,568,6299,
2009-02-13_09:05,4507.78,4507.78,4507.78,4507.78,19376,410,5025,
2009-02-13_09:06,4505.45,4505.45,4505.45,4505.45,23787,482,5932,
2009-02-13_09:07,4506.13,4506.13,4506.13,4506.13,14787,355,4106,
2009-02-13_09:08,4513.31,4513.31,4513.31,4513.31,20539,501,5531,
2009-02-13_09:09,4518.78,4518.78,4518.78,4518.78,23629,663,6168,
2009-02-13_09:10,4521.73,4521.73,4521.73,4521.73,21716,496,5394,
2009-02-13_09:11,4521.40,4521.40,4521.40,4521.40,25279,588,6376,
2009-02-13_09:12,4521.38,4521.38,4521.38,4521.38,20007,389,4499,
2009-02-13_09:13,4518.57,4518.57,4518.57,4518.57,21590,482,5506,
2009-02-13_09:14,4518.46,4518.46,4518.46,4518.46,17079,359,4151,
2009-02-13_09:15,4517.24,4517.24,4517.24,4517.24,13662,262,3210,
2009-02-13_09:16,4523.41,4523.41,4523.41,4523.41,21113,531,5336,
2009-02-13_09:17,4525.32,4525.32,4525.32,4525.32,12508,351,3485,
2009-02-13_09:18,4529.73,4529.73,4529.73,4529.73,16830,457,4685,
2009-02-13_09:19,4538.32,4538.32,4538.32,4538.32,19869,539,5232,
2009-02-13_09:20,4538.44,4538.44,4538.44,4538.44,18130,454,4381,
2009-02-13_09:21,4535.59,4535.59,4535.59,4535.59,21150,596,5822,
2009-02-13_09:22,4532.38,4532.38,4532.38,4532.38,14351,339,3944,
2009-02-13_09:23,4529.95,4529.95,4529.95,4529.95,17084,350,4496,
2009-02-13_09:24,4527.19,4527.19,4527.19,4527.19,12939,280,3380,
2009-02-13_09:25,4525.70,4525.70,4525.70,4525.70,11248,201,2853,
2009-02-13_09:26,4523.84,4523.84,4523.84,4523.84,14663,288,3792,
2009-02-13_09:27,4523.25,4523.25,4523.25,4523.25,10573,197,2608,
2009-02-13_09:28,4522.26,4522.26,4522.26,4522.26,13545,250,3431,
2009-02-13_09:29,4521.28,4521.28,4521.28,4521.28,10972,244,2906,
2009-02-13_09:30,4520.16,4520.16,4520.16,4520.16,9732,203,2568,
2009-02-13_09:31,4522.76,4522.76,4522.76,4522.76,14133,334,3583,
2009-02-13_09:32,4525.32,4525.32,4525.32,4525.32,10670,208,2724,
2009-02-13_09:33,4527.44,4527.44,4527.44,4527.44,13499,260,3553,
2009-02-13_09:34,4527.26,4527.26,4527.26,4527.26,12947,271,3258,
2009-02-13_09:35,4526.65,4526.65,4526.65,4526.65,12026,248,3011,
2009-02-13_09:36,4526.25,4526.25,4526.25,4526.25,14333,326,3807,
2009-02-13_09:37,4525.47,4525.47,4525.47,4525.47,9747,210,2672,
2009-02-13_09:38,4523.36,4523.36,4523.36,4523.36,12776,250,3203,
2009-02-13_09:39,4522.42,4522.42,4522.42,4522.42,11152,209,2657,
2009-02-13_09:40,4521.22,4521.22,4521.22,4521.22,10705,201,2481,
2009-02-13_09:41,4521.08,4521.08,4521.08,4521.08,13311,261,2980,
2009-02-13_09:42,4519.84,4519.84,4519.84,4519.84,8128,146,2006,
2009-02-13_09:43,4519.03,4519.03,4519.03,4519.03,11249,226,2696,
2009-02-13_09:44,4518.20,4518.20,4518.20,4518.20,7902,150,2073,
2009-02-13_09:45,4516.31,4516.31,4516.31,4516.31,7658,164,2018,
2009-02-13_09:46,4516.09,4516.09,4516.09,4516.09,10765,204,2597,
2009-02-13_09:47,4516.26,4516.26,4516.26,4516.26,6952,120,1834,
2009-02-13_09:48,4518.70,4518.70,4518.70,4518.70,10829,200,2706,
2009-02-13_09:49,4520.44,4520.44,4520.44,4520.44,9817,232,2257,
2009-02-13_09:50,4524.21,4524.21,4524.21,4524.21,10849,250,2838,
2009-02-13_09:51,4525.51,4525.51,4525.51,4525.51,12831,283,3164,
2009-02-13_09:52,4525.84,4525.84,4525.84,4525.84,10025,218,2540,
2009-02-13_09:53,4525.40,4525.40,4525.40,4525.40,12491,282,3226,
2009-02-13_09:54,4526.61,4526.61,4526.61,4526.61,11129,249,2762,
2009-02-13_09:55,4526.22,4526.22,4526.22,4526.22,11023,220,2737,
2009-02-13_09:56,4527.05,4527.05,4527.05,4527.05,13338,271,3260,
2009-02-13_09:57,4528.18,4528.18,4528.18,4528.18,8127,185,2334,
2009-02-13_09:58,4528.41,4528.41,4528.41,4528.41,11453,238,3123,
2009-02-13_09:59,4530.00,4530.00,4530.00,4530.00,10485,256,2679,
2009-02-13_10:00,4531.72,4531.72,4531.72,4531.72,11070,271,3180,
2009-02-13_10:01,4532.50,4532.50,4532.50,4532.50,14343,330,3831,
2009-02-13_10:02,4532.50,4532.50,4532.50,4532.50,10136,228,2566,
2009-02-13_10:03,4531.83,4531.83,4531.83,4531.83,13734,315,3344,
2009-02-13_10:04,4533.27,4533.27,4533.27,4533.27,10898,221,2495,
2009-02-13_10:05,4532.99,4532.99,4532.99,4532.99,9222,190,2420,
2009-02-13_10:06,4533.23,4533.23,4533.23,4533.23,10693,211,2674,
2009-02-13_10:07,4533.21,4533.21,4533.21,4533.21,7341,144,2073,
2009-02-13_10:08,4533.27,4533.27,4533.27,4533.27,12357,273,3231,
2009-02-13_10:09,4532.47,4532.47,4532.47,4532.47,9806,208,2490,
2009-02-13_10:10,4532.05,4532.05,4532.05,4532.05,10566,228,2625,
2009-02-13_10:11,4535.38,4535.38,4535.38,4535.38,13619,321,3483,
2009-02-13_10:12,4538.63,4538.63,4538.63,4538.63,10993,274,2776,
2009-02-13_10:13,4541.52,4541.52,4541.52,4541.52,18925,474,4837,
2009-02-13_10:14,4544.68,4544.68,4544.68,4544.68,13880,364,4005,
2009-02-13_10:15,4548.95,4548.95,4548.95,4548.95,18858,497,4763,
2009-02-13_10:16,4552.20,4552.20,4552.20,4552.20,22566,516,5222,
2009-02-13_10:17,4553.90,4553.90,4553.90,4553.90,15206,333,3704,
2009-02-13_10:18,4556.49,4556.49,4556.49,4556.49,23616,496,5555,
2009-02-13_10:19,4554.40,4554.40,4554.40,4554.40,13037,269,3277,
2009-02-13_10:20,4553.93,4553.93,4553.93,4553.93,14444,313,3403,
2009-02-13_10:21,4551.49,4551.49,4551.49,4551.49,14905,308,3776,
2009-02-13_10:22,4552.68,4552.68,4552.68,4552.68,10224,212,2631,
2009-02-13_10:23,4556.66,4556.66,4556.66,4556.66,16404,347,3812,
2009-02-13_10:24,4557.89,4557.89,4557.89,4557.89,11667,229,2845,
2009-02-13_10:25,4560.14,4560.14,4560.14,4560.14,14144,282,3133,
2009-02-13_10:26,4557.97,4557.97,4557.97,4557.97,14448,257,3135,
2009-02-13_10:27,4558.65,4558.65,4558.65,4558.65,10500,210,2463,
2009-02-13_10:28,4555.84,4555.84,4555.84,4555.84,12982,271,3164,
2009-02-13_10:29,4554.07,4554.07,4554.07,4554.07,10397,194,2559,
2009-02-13_10:30,4552.56,4552.56,4552.56,4552.56,11419,197,2592,
2009-02-13_10:31,4552.05,4552.05,4552.05,4552.05,12432,240,2974,
2009-02-13_10:32,4549.73,4549.73,4549.73,4549.73,9172,188,1984,
2009-02-13_10:33,4553.07,4553.07,4553.07,4553.07,11836,218,2880,
2009-02-13_10:34,4558.73,4558.73,4558.73,4558.73,10794,207,2529,
2009-02-13_10:35,4557.25,4557.25,4557.25,4557.25,11362,208,2294,
2009-02-13_10:36,4554.49,4554.49,4554.49,4554.49,12367,258,2691,
2009-02-13_10:37,4554.63,4554.63,4554.63,4554.63,8444,159,1860,
2009-02-13_10:38,4552.52,4552.52,4552.52,4552.52,17058,306,3391,
2009-02-13_10:39,4551.86,4551.86,4551.86,4551.86,10660,189,2111,
2009-02-13_10:40,4551.95,4551.95,4551.95,4551.95,9789,147,2121,
2009-02-13_10:41,4551.90,4551.90,4551.90,4551.90,11947,204,2651,
2009-02-13_10:42,4553.24,4553.24,4553.24,4553.24,8876,180,2224,
2009-02-13_10:43,4553.43,4553.43,4553.43,4553.43,22993,517,4662,
2009-02-13_10:44,4556.36,4556.36,4556.36,4556.36,16502,357,3665,
2009-02-13_10:45,4558.70,4558.70,4558.70,4558.70,15292,396,4000,
2009-02-13_10:46,4558.62,4558.62,4558.62,4558.62,13178,299,3278,
2009-02-13_10:47,4558.70,4558.70,4558.70,4558.70,9390,189,2300,
2009-02-13_10:48,4559.69,4559.69,4559.69,4559.69,15648,325,3877,
2009-02-13_10:49,4562.87,4562.87,4562.87,4562.87,11789,235,2773,
2009-02-13_10:50,4560.51,4560.51,4560.51,4560.51,11031,203,2850,
2009-02-13_10:51,4560.04,4560.04,4560.04,4560.04,13450,239,3347,
2009-02-13_10:52,4560.77,4560.77,4560.77,4560.77,11618,205,2420,
2009-02-13_10:53,4561.97,4561.97,4561.97,4561.97,15848,256,3282,
2009-02-13_10:54,4560.70,4560.70,4560.70,4560.70,9849,162,2238,
2009-02-13_10:55,4560.27,4560.27,4560.27,4560.27,8565,129,2041,
2009-02-13_10:56,4560.14,4560.14,4560.14,4560.14,10487,177,2560,
2009-02-13_10:57,4559.49,4559.49,4559.49,4559.49,7094,113,1709,
2009-02-13_10:58,4561.72,4561.72,4561.72,4561.72,11504,219,2677,
2009-02-13_10:59,4564.56,4564.56,4564.56,4564.56,11562,214,2576,
2009-02-13_11:00,4564.62,4564.62,4564.62,4564.62,11552,204,2589,
2009-02-13_11:01,4567.45,4567.45,4567.45,4567.45,18942,344,3758,
2009-02-13_11:02,4571.17,4571.17,4571.17,4571.17,16682,287,3436,
2009-02-13_11:03,4573.62,4573.62,4573.62,4573.62,25119,502,4910,
2009-02-13_11:04,4573.94,4573.94,4573.94,4573.94,14707,345,3274,
2009-02-13_11:05,4572.45,4572.45,4572.45,4572.45,13235,290,3083,
2009-02-13_11:06,4571.78,4571.78,4571.78,4571.78,13800,282,3309,
2009-02-13_11:07,4570.83,4570.83,4570.83,4570.83,11564,195,2357,
2009-02-13_11:08,4568.28,4568.28,4568.28,4568.28,14889,264,3205,
2009-02-13_11:09,4566.93,4566.93,4566.93,4566.93,9543,166,2219,
2009-02-13_11:10,4566.54,4566.54,4566.54,4566.54,9534,163,2121,
2009-02-13_11:11,4565.95,4565.95,4565.95,4565.95,11175,206,2486,
2009-02-13_11:12,4566.28,4566.28,4566.28,4566.28,8645,156,1977,
2009-02-13_11:13,4566.12,4566.12,4566.12,4566.12,14066,233,3178,
2009-02-13_11:14,4566.04,4566.04,4566.04,4566.04,10376,177,2476,
2009-02-13_11:15,4565.19,4565.19,4565.19,4565.19,11247,188,2497,
2009-02-13_11:16,4564.83,4564.83,4564.83,4564.83,11978,216,2716,
2009-02-13_11:17,4564.81,4564.81,4564.81,4564.81,9021,149,1869,
2009-02-13_11:18,4563.84,4563.84,4563.84,4563.84,11630,185,2524,
2009-02-13_11:19,4562.59,4562.59,4562.59,4562.59,6610,118,1664,
2009-02-13_11:20,4563.71,4563.71,4563.71,4563.71,9072,158,2064,
2009-02-13_11:21,4562.66,4562.66,4562.66,4562.66,9564,160,2217,
2009-02-13_11:22,4561.98,4561.98,4561.98,4561.98,7776,136,1720,
2009-02-13_11:23,4561.24,4561.24,4561.24,4561.24,10480,201,2320,
2009-02-13_11:24,4560.20,4560.20,4560.20,4560.20,8097,164,1888,
2009-02-13_11:25,4558.34,4558.34,4558.34,4558.34,9051,182,2231,
2009-02-13_11:26,4555.48,4555.48,4555.48,4555.48,11591,249,2425,
2009-02-13_11:27,4555.93,4555.93,4555.93,4555.93,10142,162,1995,
2009-02-13_11:28,4553.43,4553.43,4553.43,4553.43,12881,267,2795,
2009-02-13_11:29,4552.35,4552.35,4552.35,4552.35,9153,159,2189,
2009-02-13_11:30,4550.24,4550.24,4550.24,4550.24,12659,212,2475,
2009-02-13_11:31,4549.58,4549.58,4549.58,4549.58,13823,226,2658,
2009-02-13_11:32,4548.90,4548.90,4548.90,4548.90,7875,128,1870,
2009-02-13_11:33,4549.05,4549.05,4549.05,4549.05,12008,205,2659,
2009-02-13_11:34,4549.17,4549.17,4549.17,4549.17,8052,138,1891,
2009-02-13_11:35,4550.42,4550.42,4550.42,4550.42,8187,146,1807,
2009-02-13_11:36,4551.34,4551.34,4551.34,4551.34,9295,171,2062,
2009-02-13_11:37,4555.31,4555.31,4555.31,4555.31,8171,155,1791,
2009-02-13_11:38,4556.13,4556.13,4556.13,4556.13,9310,172,2276,
2009-02-13_11:39,4557.93,4557.93,4557.93,4557.93,6291,127,1552,
2009-02-13_11:40,4557.76,4557.76,4557.76,4557.76,7359,157,1889,
2009-02-13_11:41,4557.95,4557.95,4557.95,4557.95,7783,148,1996,
2009-02-13_11:42,4558.25,4558.25,4558.25,4558.25,8016,149,1881,
2009-02-13_11:43,4560.49,4560.49,4560.49,4560.49,14873,307,3514,
2009-02-13_11:44,4559.71,4559.71,4559.71,4559.71,7358,122,1747,
2009-02-13_11:45,4562.74,4562.74,4562.74,4562.74,12427,241,2367,
2009-02-13_11:46,4565.02,4565.02,4565.02,4565.02,11905,227,2532,
2009-02-13_11:47,4567.84,4567.84,4567.84,4567.84,10999,189,2205,
2009-02-13_11:48,4566.87,4566.87,4566.87,4566.87,16520,328,3357,
2009-02-13_11:49,4566.34,4566.34,4566.34,4566.34,10206,214,2398,
2009-02-13_11:50,4565.86,4565.86,4565.86,4565.86,12812,319,3134,
2009-02-13_11:51,4565.68,4565.68,4565.68,4565.68,12189,246,2924,
2009-02-13_11:52,4565.28,4565.28,4565.28,4565.28,10564,209,2240,
2009-02-13_11:53,4565.55,4565.55,4565.55,4565.55,11115,232,2748,
2009-02-13_11:54,4566.08,4566.08,4566.08,4566.08,8822,147,2061,
2009-02-13_11:55,4566.00,4566.00,4566.00,4566.00,9758,171,2301,
2009-02-13_11:56,4564.00,4564.00,4564.00,4564.00,12218,200,2627,
2009-02-13_11:57,4565.35,4565.35,4565.35,4565.35,9604,136,1938,
2009-02-13_11:58,4565.12,4565.12,4565.12,4565.12,13871,222,2846,
2009-02-13_11:59,4565.62,4565.62,4565.62,4565.62,8497,129,1839,
2009-02-13_12:00,4564.97,4564.97,4564.97,4564.97,10274,208,2130,
2009-02-13_12:01,4563.99,4563.99,4563.99,4563.99,8056,145,2003,
2009-02-13_12:02,4563.90,4563.90,4563.90,4563.90,6334,96,1504,
2009-02-13_12:03,4563.73,4563.73,4563.73,4563.73,12367,180,2341,
2009-02-13_12:04,4563.52,4563.52,4563.52,4563.52,7234,109,1563,
2009-02-13_12:05,4563.84,4563.84,4563.84,4563.84,7934,126,1799,
2009-02-13_12:06,4566.38,4566.38,4566.38,4566.38,10329,204,2439,
2009-02-13_12:07,4566.54,4566.54,4566.54,4566.54,8338,150,1802,
2009-02-13_12:08,4568.05,4568.05,4568.05,4568.05,15569,364,3921,
2009-02-13_12:09,4569.23,4569.23,4569.23,4569.23,6859,133,1709,
2009-02-13_12:10,4568.61,4568.61,4568.61,4568.61,11781,304,2361,
2009-02-13_12:11,4568.32,4568.32,4568.32,4568.32,12612,214,2615,
2009-02-13_12:12,4568.17,4568.17,4568.17,4568.17,8855,153,1978,
2009-02-13_12:13,4567.64,4567.64,4567.64,4567.64,13487,206,2893,
2009-02-13_12:14,4568.32,4568.32,4568.32,4568.32,9014,143,1871,
2009-02-13_12:15,4568.31,4568.31,4568.31,4568.31,9211,153,2043,
2009-02-13_12:16,4568.56,4568.56,4568.56,4568.56,10970,194,2481,
2009-02-13_12:17,4569.96,4569.96,4569.96,4569.96,9398,165,1894,
2009-02-13_12:18,4570.69,4570.69,4570.69,4570.69,12787,247,2912,
2009-02-13_12:19,4574.55,4574.55,4574.55,4574.55,11806,248,2702,
2009-02-13_12:20,4577.32,4577.32,4577.32,4577.32,13534,267,3032,
2009-02-13_12:21,4575.12,4575.12,4575.12,4575.12,12442,275,2937,
2009-02-13_12:22,4575.26,4575.26,4575.26,4575.26,9020,195,2287,
2009-02-13_12:23,4574.86,4574.86,4574.86,4574.86,16526,363,3636,
2009-02-13_12:24,4573.52,4573.52,4573.52,4573.52,10298,189,2348,
2009-02-13_12:25,4572.86,4572.86,4572.86,4572.86,10701,190,2260,
2009-02-13_12:26,4571.38,4571.38,4571.38,4571.38,11455,203,2407,
2009-02-13_12:27,4570.86,4570.86,4570.86,4570.86,8532,154,1931,
2009-02-13_12:28,4570.72,4570.72,4570.72,4570.72,12938,216,3001,
2009-02-13_12:29,4570.40,4570.40,4570.40,4570.40,8830,160,2029,
2009-02-13_12:30,4569.59,4569.59,4569.59,4569.59,10037,193,2359,
2009-02-13_12:31,4569.97,4569.97,4569.97,4569.97,14025,257,2675,
2009-02-13_12:32,4569.94,4569.94,4569.94,4569.94,11799,200,2045,
2009-02-13_12:33,4569.02,4569.02,4569.02,4569.02,13073,221,2729,
2009-02-13_12:34,4570.46,4570.46,4570.46,4570.46,9481,174,1898,
2009-02-13_12:35,4571.45,4571.45,4571.45,4571.45,12969,233,2455,
2009-02-13_12:36,4572.04,4572.04,4572.04,4572.04,10723,236,2546,
2009-02-13_12:37,4572.41,4572.41,4572.41,4572.41,9488,167,2043,
2009-02-13_12:38,4573.03,4573.03,4573.03,4573.03,19744,284,3342,
2009-02-13_12:39,4574.05,4574.05,4574.05,4574.05,13738,267,2642,
2009-02-13_12:40,4575.23,4575.23,4575.23,4575.23,13890,243,3031,
2009-02-13_12:41,4576.23,4576.23,4576.23,4576.23,14064,280,3391,
2009-02-13_12:42,4577.44,4577.44,4577.44,4577.44,10763,229,2491,
2009-02-13_12:43,4578.42,4578.42,4578.42,4578.42,19462,488,4192,
2009-02-13_12:44,4580.69,4580.69,4580.69,4580.69,13527,339,3036,
2009-02-13_12:45,4582.40,4582.40,4582.40,4582.40,13070,326,3191,
2009-02-13_12:46,4583.71,4583.71,4583.71,4583.71,16885,461,3961,
2009-02-13_12:47,4583.06,4583.06,4583.06,4583.06,14614,301,2696,
2009-02-13_12:48,4582.10,4582.10,4582.10,4582.10,17185,349,3779,
2009-02-13_12:49,4581.80,4581.80,4581.80,4581.80,10281,223,2458,
2009-02-13_12:50,4581.08,4581.08,4581.08,4581.08,12914,247,2897,
2009-02-13_12:51,4582.67,4582.67,4582.67,4582.67,17272,345,3448,
2009-02-13_12:52,4586.96,4586.96,4586.96,4586.96,14887,333,3229,
2009-02-13_12:53,4588.80,4588.80,4588.80,4588.80,20442,446,4452,
2009-02-13_12:54,4588.22,4588.22,4588.22,4588.22,12383,254,2735,
2009-02-13_12:55,4591.34,4591.34,4591.34,4591.34,15702,339,3609,
2009-02-13_12:56,4596.27,4596.27,4596.27,4596.27,30869,725,6367,
2009-02-13_12:57,4597.60,4597.60,4597.60,4597.60,19061,487,3798,
2009-02-13_12:58,4598.61,4598.61,4598.61,4598.61,23220,498,5069,
2009-02-13_12:59,4598.05,4598.05,4598.05,4598.05,13445,259,3135,
2009-02-13_13:00,4599.61,4599.61,4599.61,4599.61,16807,363,3797,
2009-02-13_13:01,4597.30,4597.30,4597.30,4597.30,16476,325,3725,
2009-02-13_13:02,4595.26,4595.26,4595.26,4595.26,12887,243,3001,
2009-02-13_13:03,4592.90,4592.90,4592.90,4592.90,16414,307,3820,
2009-02-13_13:04,4591.16,4591.16,4591.16,4591.16,12247,248,2856,
2009-02-13_13:05,4591.21,4591.21,4591.21,4591.21,13401,609,3566,
2009-02-13_13:06,4590.97,4590.97,4590.97,4590.97,17921,398,3635,
2009-02-13_13:07,4592.09,4592.09,4592.09,4592.09,10028,213,2429,
2009-02-13_13:08,4593.45,4593.45,4593.45,4593.45,14272,345,3349,
2009-02-13_13:09,4597.89,4597.89,4597.89,4597.89,13498,318,3340,
2009-02-13_13:10,4597.95,4597.95,4597.95,4597.95,14396,333,3251,
2009-02-13_13:11,4597.98,4597.98,4597.98,4597.98,16121,337,3765,
2009-02-13_13:12,4597.32,4597.32,4597.32,4597.32,10451,217,2674,
2009-02-13_13:13,4596.38,4596.38,4596.38,4596.38,16809,351,3736,
2009-02-13_13:14,4595.37,4595.37,4595.37,4595.37,13101,251,2963,
2009-02-13_13:15,4593.41,4593.41,4593.41,4593.41,16730,438,2906,
2009-02-13_13:16,4592.87,4592.87,4592.87,4592.87,16661,298,3652,
2009-02-13_13:17,4590.76,4590.76,4590.76,4590.76,11403,218,2724,
2009-02-13_13:18,4589.93,4589.93,4589.93,4589.93,16790,288,3704,
2009-02-13_13:19,4589.65,4589.65,4589.65,4589.65,14051,274,3121,
2009-02-13_13:20,4588.63,4588.63,4588.63,4588.63,14174,255,3158,
2009-02-13_13:21,4588.04,4588.04,4588.04,4588.04,16880,350,4141,
2009-02-13_13:22,4587.90,4587.90,4587.90,4587.90,12845,254,3237,
2009-02-13_13:23,4587.26,4587.26,4587.26,4587.26,20488,400,4732,
2009-02-13_13:24,4585.37,4585.37,4585.37,4585.37,14298,317,3889,
2009-02-13_13:25,4584.76,4584.76,4584.76,4584.76,15401,332,4002,
2009-02-13_13:26,4584.76,4584.76,4584.76,4584.76,0,0,0,
2009-02-13_13:27,4584.76,4584.76,4584.76,4584.76,0,0,0,
2009-02-13_13:28,4584.76,4584.76,4584.76,4584.76,0,0,0,
2009-02-13_13:29,4584.76,4584.76,4584.76,4584.76,0,0,0,
2009-02-13_13:30,4592.50,4592.50,4592.50,4592.50,124757,2724,25514,
2009-02-16_09:01,4605.77,4605.77,4605.77,4605.77,91059,2247,20759,
2009-02-16_09:02,4606.40,4606.40,4606.40,4606.40,22369,581,5474,
2009-02-16_09:03,4604.34,4604.34,4604.34,4604.34,32985,862,7698,
2009-02-16_09:04,4595.06,4595.06,4595.06,4595.06,28166,749,7022,
2009-02-16_09:05,4592.40,4592.40,4592.40,4592.40,23679,556,5524,
2009-02-16_09:06,4591.07,4591.07,4591.07,4591.07,29660,718,7536,
2009-02-16_09:07,4587.51,4587.51,4587.51,4587.51,21454,522,5045,
2009-02-16_09:08,4583.52,4583.52,4583.52,4583.52,23081,584,6078,
2009-02-16_09:09,4581.42,4581.42,4581.42,4581.42,22322,591,5773,
2009-02-16_09:10,4581.07,4581.07,4581.07,4581.07,18446,415,4617,
2009-02-16_09:11,4582.24,4582.24,4582.24,4582.24,24443,541,6017,
2009-02-16_09:12,4581.78,4581.78,4581.78,4581.78,14927,338,3909,
2009-02-16_09:13,4582.98,4582.98,4582.98,4582.98,20211,531,5099,
2009-02-16_09:14,4586.10,4586.10,4586.10,4586.10,18312,456,4635,
2009-02-16_09:15,4590.78,4590.78,4590.78,4590.78,17148,406,4249,
2009-02-16_09:16,4597.86,4597.86,4597.86,4597.86,26970,695,6759,
2009-02-16_09:17,4601.91,4601.91,4601.91,4601.91,18406,453,4799,
2009-02-16_09:18,4603.86,4603.86,4603.86,4603.86,24583,620,5924,
2009-02-16_09:19,4604.61,4604.61,4604.61,4604.61,21982,538,5497,
2009-02-16_09:20,4603.61,4603.61,4603.61,4603.61,18213,419,4554,
2009-02-16_09:21,4600.68,4600.68,4600.68,4600.68,23894,536,5843,
2009-02-16_09:22,4597.42,4597.42,4597.42,4597.42,16570,384,4130,
2009-02-16_09:23,4593.27,4593.27,4593.27,4593.27,21433,447,5047,
2009-02-16_09:24,4589.05,4589.05,4589.05,4589.05,18352,373,4395,
2009-02-16_09:25,4582.94,4582.94,4582.94,4582.94,18316,376,4186,
2009-02-16_09:26,4579.47,4579.47,4579.47,4579.47,24455,484,5813,
2009-02-16_09:27,4576.75,4576.75,4576.75,4576.75,15041,295,3750,
2009-02-16_09:28,4576.12,4576.12,4576.12,4576.12,16737,323,4363,
2009-02-16_09:29,4575.98,4575.98,4575.98,4575.98,13015,284,3546,
2009-02-16_09:30,4576.02,4576.02,4576.02,4576.02,12817,272,3203,
2009-02-16_09:31,4576.81,4576.81,4576.81,4576.81,14697,301,3994,
2009-02-16_09:32,4577.65,4577.65,4577.65,4577.65,11393,219,2822,
2009-02-16_09:33,4581.13,4581.13,4581.13,4581.13,13925,270,3676,
2009-02-16_09:34,4581.48,4581.48,4581.48,4581.48,12883,289,3199,
2009-02-16_09:35,4583.14,4583.14,4583.14,4583.14,10983,264,2875,
2009-02-16_09:36,4585.16,4585.16,4585.16,4585.16,17005,363,4208,
2009-02-16_09:37,4586.11,4586.11,4586.11,4586.11,11271,279,3022,
2009-02-16_09:38,4589.38,4589.38,4589.38,4589.38,13514,297,3631,
2009-02-16_09:39,4591.35,4591.35,4591.35,4591.35,13471,301,3521,
2009-02-16_09:40,4591.82,4591.82,4591.82,4591.82,12408,282,3039,
2009-02-16_09:41,4591.39,4591.39,4591.39,4591.39,19660,390,4464,
2009-02-16_09:42,4590.96,4590.96,4590.96,4590.96,10962,239,3012,
2009-02-16_09:43,4589.92,4589.92,4589.92,4589.92,15046,344,3774,
2009-02-16_09:44,4589.95,4589.95,4589.95,4589.95,16994,247,3042,
2009-02-16_09:45,4589.84,4589.84,4589.84,4589.84,11247,208,2731,
2009-02-16_09:46,4592.77,4592.77,4592.77,4592.77,15482,308,3885,
2009-02-16_09:47,4594.91,4594.91,4594.91,4594.91,11865,254,2873,
2009-02-16_09:48,4598.53,4598.53,4598.53,4598.53,16902,403,4290,
2009-02-16_09:49,4601.55,4601.55,4601.55,4601.55,18656,469,4842,
2009-02-16_09:50,4604.47,4604.47,4604.47,4604.47,16262,387,4299,
2009-02-16_09:51,4607.97,4607.97,4607.97,4607.97,22396,568,5971,
2009-02-16_09:52,4607.31,4607.31,4607.31,4607.31,16282,359,4085,
2009-02-16_09:53,4606.87,4606.87,4606.87,4606.87,19333,438,4776,
2009-02-16_09:54,4605.59,4605.59,4605.59,4605.59,16199,370,4004,
2009-02-16_09:55,4605.00,4605.00,4605.00,4605.00,11839,294,3036,
2009-02-16_09:56,4603.81,4603.81,4603.81,4603.81,16142,348,4235,
2009-02-16_09:57,4602.54,4602.54,4602.54,4602.54,11961,245,2939,
2009-02-16_09:58,4601.06,4601.06,4601.06,4601.06,14789,301,3703,
2009-02-16_09:59,4600.05,4600.05,4600.05,4600.05,12084,239,2868,
2009-02-16_10:00,4598.51,4598.51,4598.51,4598.51,9893,230,2508,
2009-02-16_10:01,4600.37,4600.37,4600.37,4600.37,17222,342,3833,
2009-02-16_10:02,4601.18,4601.18,4601.18,4601.18,10206,249,2444,
2009-02-16_10:03,4603.34,4603.34,4603.34,4603.34,12594,319,3383,
2009-02-16_10:04,4604.93,4604.93,4604.93,4604.93,10953,253,2803,
2009-02-16_10:05,4604.34,4604.34,4604.34,4604.34,10893,280,2983,
2009-02-16_10:06,4605.15,4605.15,4605.15,4605.15,17192,417,4740,
2009-02-16_10:07,4605.81,4605.81,4605.81,4605.81,11066,231,2945,
2009-02-16_10:08,4603.75,4603.75,4603.75,4603.75,14571,332,3742,
2009-02-16_10:09,4604.11,4604.11,4604.11,4604.11,10733,227,2847,
2009-02-16_10:10,4605.19,4605.19,4605.19,4605.19,9288,185,2277,
2009-02-16_10:11,4603.94,4603.94,4603.94,4603.94,11854,267,3152,
2009-02-16_10:12,4604.92,4604.92,4604.92,4604.92,8452,173,2212,
2009-02-16_10:13,4604.71,4604.71,4604.71,4604.71,13125,307,3425,
2009-02-16_10:14,4605.66,4605.66,4605.66,4605.66,9597,203,2511,
2009-02-16_10:15,4605.15,4605.15,4605.15,4605.15,10718,256,2602,
2009-02-16_10:16,4605.09,4605.09,4605.09,4605.09,16212,364,4081,
2009-02-16_10:17,4604.00,4604.00,4604.00,4604.00,12989,272,3027,
2009-02-16_10:18,4603.27,4603.27,4603.27,4603.27,15964,295,3663,
2009-02-16_10:19,4601.86,4601.86,4601.86,4601.86,13658,256,3106,
2009-02-16_10:20,4601.82,4601.82,4601.82,4601.82,11105,232,2576,
2009-02-16_10:21,4600.39,4600.39,4600.39,4600.39,14283,287,3517,
2009-02-16_10:22,4598.64,4598.64,4598.64,4598.64,9786,251,2421,
2009-02-16_10:23,4598.20,4598.20,4598.20,4598.20,12934,263,3164,
2009-02-16_10:24,4597.82,4597.82,4597.82,4597.82,8765,175,2287,
2009-02-16_10:25,4598.07,4598.07,4598.07,4598.07,8876,187,2276,
2009-02-16_10:26,4598.97,4598.97,4598.97,4598.97,12260,241,2833,
2009-02-16_10:27,4597.99,4597.99,4597.99,4597.99,7785,161,2055,
2009-02-16_10:28,4598.98,4598.98,4598.98,4598.98,12061,231,2840,
2009-02-16_10:29,4599.39,4599.39,4599.39,4599.39,8790,166,1999,
2009-02-16_10:30,4599.98,4599.98,4599.98,4599.98,10234,216,2274,
2009-02-16_10:31,4602.62,4602.62,4602.62,4602.62,13394,281,3350,
2009-02-16_10:32,4603.27,4603.27,4603.27,4603.27,9459,205,2374,
2009-02-16_10:33,4604.24,4604.24,4604.24,4604.24,13462,312,3585,
2009-02-16_10:34,4605.00,4605.00,4605.00,4605.00,12749,289,3263,
2009-02-16_10:35,4606.99,4606.99,4606.99,4606.99,11614,248,2861,
2009-02-16_10:36,4605.91,4605.91,4605.91,4605.91,12534,251,3300,
2009-02-16_10:37,4607.12,4607.12,4607.12,4607.12,9663,178,2372,
2009-02-16_10:38,4601.67,4601.67,4601.67,4601.67,20772,406,4465,
2009-02-16_10:39,4602.28,4602.28,4602.28,4602.28,13181,277,3133,
2009-02-16_10:40,4601.08,4601.08,4601.08,4601.08,11910,251,2910,
2009-02-16_10:41,4600.58,4600.58,4600.58,4600.58,11682,224,3018,
2009-02-16_10:42,4599.63,4599.63,4599.63,4599.63,8544,169,2222,
2009-02-16_10:43,4600.20,4600.20,4600.20,4600.20,15897,265,3272,
2009-02-16_10:44,4600.79,4600.79,4600.79,4600.79,11727,174,2461,
2009-02-16_10:45,4601.06,4601.06,4601.06,4601.06,10767,192,2540,
2009-02-16_10:46,4601.38,4601.38,4601.38,4601.38,12692,228,2962,
2009-02-16_10:47,4600.59,4600.59,4600.59,4600.59,8406,162,2123,
2009-02-16_10:48,4599.53,4599.53,4599.53,4599.53,11171,229,2702,
2009-02-16_10:49,4599.34,4599.34,4599.34,4599.34,9619,218,2477,
2009-02-16_10:50,4596.01,4596.01,4596.01,4596.01,10959,208,2584,
2009-02-16_10:51,4594.77,4594.77,4594.77,4594.77,12998,270,3218,
2009-02-16_10:52,4593.91,4593.91,4593.91,4593.91,11112,246,2781,
2009-02-16_10:53,4593.49,4593.49,4593.49,4593.49,15348,305,3387,
2009-02-16_10:54,4591.29,4591.29,4591.29,4591.29,12749,236,2740,
2009-02-16_10:55,4588.60,4588.60,4588.60,4588.60,11998,248,2823,
2009-02-16_10:56,4586.77,4586.77,4586.77,4586.77,16150,400,4105,
2009-02-16_10:57,4585.27,4585.27,4585.27,4585.27,16251,305,3189,
2009-02-16_10:58,4583.90,4583.90,4583.90,4583.90,15916,322,3785,
2009-02-16_10:59,4582.32,4582.32,4582.32,4582.32,12287,256,3029,
2009-02-16_11:00,4582.15,4582.15,4582.15,4582.15,11962,255,2736,
2009-02-16_11:01,4579.62,4579.62,4579.62,4579.62,16488,378,3890,
2009-02-16_11:02,4577.71,4577.71,4577.71,4577.71,11516,267,2825,
2009-02-16_11:03,4577.45,4577.45,4577.45,4577.45,14769,297,3502,
2009-02-16_11:04,4576.50,4576.50,4576.50,4576.50,13532,273,3004,
2009-02-16_11:05,4576.56,4576.56,4576.56,4576.56,10164,223,2593,
2009-02-16_11:06,4576.57,4576.57,4576.57,4576.57,12969,265,3264,
2009-02-16_11:07,4577.73,4577.73,4577.73,4577.73,8524,176,2025,
2009-02-16_11:08,4582.08,4582.08,4582.08,4582.08,10983,228,2683,
2009-02-16_11:09,4583.17,4583.17,4583.17,4583.17,8490,179,2297,
2009-02-16_11:10,4584.91,4584.91,4584.91,4584.91,9735,176,2062,
2009-02-16_11:11,4586.73,4586.73,4586.73,4586.73,11363,216,2610,
2009-02-16_11:12,4586.81,4586.81,4586.81,4586.81,8843,158,1982,
2009-02-16_11:13,4586.27,4586.27,4586.27,4586.27,10653,192,2684,
2009-02-16_11:14,4584.41,4584.41,4584.41,4584.41,7989,168,2040,
2009-02-16_11:15,4584.37,4584.37,4584.37,4584.37,7228,135,1853,
2009-02-16_11:16,4584.30,4584.30,4584.30,4584.30,9789,178,2290,
2009-02-16_11:17,4580.75,4580.75,4580.75,4580.75,7810,142,1880,
2009-02-16_11:18,4582.39,4582.39,4582.39,4582.39,10851,190,2487,
2009-02-16_11:19,4583.05,4583.05,4583.05,4583.05,8448,145,1814,
2009-02-16_11:20,4582.70,4582.70,4582.70,4582.70,7429,131,1771,
2009-02-16_11:21,4583.73,4583.73,4583.73,4583.73,9835,190,2300,
2009-02-16_11:22,4585.76,4585.76,4585.76,4585.76,8910,153,1687,
2009-02-16_11:23,4586.52,4586.52,4586.52,4586.52,9577,164,2238,
2009-02-16_11:24,4586.29,4586.29,4586.29,4586.29,8764,156,1678,
2009-02-16_11:25,4588.72,4588.72,4588.72,4588.72,7772,142,1840,
2009-02-16_11:26,4590.71,4590.71,4590.71,4590.71,9879,211,2465,
2009-02-16_11:27,4590.19,4590.19,4590.19,4590.19,6798,126,1665,
2009-02-16_11:28,4591.16,4591.16,4591.16,4591.16,9344,197,2517,
2009-02-16_11:29,4590.86,4590.86,4590.86,4590.86,7528,140,1860,
2009-02-16_11:30,4592.87,4592.87,4592.87,4592.87,7714,133,1828,
2009-02-16_11:31,4593.35,4593.35,4593.35,4593.35,8477,161,2188,
2009-02-16_11:32,4593.37,4593.37,4593.37,4593.37,7576,139,1809,
2009-02-16_11:33,4593.57,4593.57,4593.57,4593.57,7971,138,2131,
2009-02-16_11:34,4593.89,4593.89,4593.89,4593.89,7071,121,1708,
2009-02-16_11:35,4590.78,4590.78,4590.78,4590.78,9343,159,2066,
2009-02-16_11:36,4588.72,4588.72,4588.72,4588.72,9227,177,2249,
2009-02-16_11:37,4587.87,4587.87,4587.87,4587.87,5679,95,1479,
2009-02-16_11:38,4587.85,4587.85,4587.85,4587.85,8140,141,2059,
2009-02-16_11:39,4588.03,4588.03,4588.03,4588.03,6030,113,1484,
2009-02-16_11:40,4588.35,4588.35,4588.35,4588.35,8916,133,1767,
2009-02-16_11:41,4587.87,4587.87,4587.87,4587.87,9113,161,1918,
2009-02-16_11:42,4588.90,4588.90,4588.90,4588.90,6268,116,1465,
2009-02-16_11:43,4589.91,4589.91,4589.91,4589.91,9062,161,1940,
2009-02-16_11:44,4589.31,4589.31,4589.31,4589.31,6098,105,1392,
2009-02-16_11:45,4589.35,4589.35,4589.35,4589.35,5409,90,1272,
2009-02-16_11:46,4590.71,4590.71,4590.71,4590.71,6238,119,1655,
2009-02-16_11:47,4590.37,4590.37,4590.37,4590.37,5427,97,1283,
2009-02-16_11:48,4591.03,4591.03,4591.03,4591.03,7558,140,1846,
2009-02-16_11:49,4591.16,4591.16,4591.16,4591.16,5492,104,1284,
2009-02-16_11:50,4589.22,4589.22,4589.22,4589.22,7937,151,1699,
2009-02-16_11:51,4588.46,4588.46,4588.46,4588.46,8026,155,1833,
2009-02-16_11:52,4589.54,4589.54,4589.54,4589.54,5231,96,1270,
2009-02-16_11:53,4590.62,4590.62,4590.62,4590.62,6723,125,1692,
2009-02-16_11:54,4590.92,4590.92,4590.92,4590.92,5076,94,1348,
2009-02-16_11:55,4591.06,4591.06,4591.06,4591.06,5384,97,1367,
2009-02-16_11:56,4592.28,4592.28,4592.28,4592.28,7905,156,1799,
2009-02-16_11:57,4593.36,4593.36,4593.36,4593.36,7395,135,1429,
2009-02-16_11:58,4594.79,4594.79,4594.79,4594.79,9754,194,2363,
2009-02-16_11:59,4595.33,4595.33,4595.33,4595.33,8987,162,1960,
2009-02-16_12:00,4595.35,4595.35,4595.35,4595.35,11031,196,2309,
2009-02-16_12:01,4595.81,4595.81,4595.81,4595.81,10308,231,2469,
2009-02-16_12:02,4594.27,4594.27,4594.27,4594.27,7196,136,1631,
2009-02-16_12:03,4593.08,4593.08,4593.08,4593.08,10517,190,2443,
2009-02-16_12:04,4593.40,4593.40,4593.40,4593.40,7723,162,1752,
2009-02-16_12:05,4592.75,4592.75,4592.75,4592.75,8498,158,1718,
2009-02-16_12:06,4592.36,4592.36,4592.36,4592.36,7450,148,1750,
2009-02-16_12:07,4593.14,4593.14,4593.14,4593.14,6689,127,1462,
2009-02-16_12:08,4592.18,4592.18,4592.18,4592.18,7974,165,1955,
2009-02-16_12:09,4592.10,4592.10,4592.10,4592.10,6751,145,1455,
2009-02-16_12:10,4589.98,4589.98,4589.98,4589.98,6944,128,1650,
2009-02-16_12:11,4590.37,4590.37,4590.37,4590.37,7548,165,1850,
2009-02-16_12:12,4590.53,4590.53,4590.53,4590.53,6354,123,1524,
2009-02-16_12:13,4590.22,4590.22,4590.22,4590.22,8889,162,2047,
2009-02-16_12:14,4589.14,4589.14,4589.14,4589.14,6628,111,1386,
2009-02-16_12:15,4589.52,4589.52,4589.52,4589.52,6130,107,1534,
2009-02-16_12:16,4588.21,4588.21,4588.21,4588.21,7784,144,1840,
2009-02-16_12:17,4588.87,4588.87,4588.87,4588.87,5866,129,1390,
2009-02-16_12:18,4587.82,4587.82,4587.82,4587.82,9330,197,2291,
2009-02-16_12:19,4587.98,4587.98,4587.98,4587.98,6712,151,1697,
2009-02-16_12:20,4588.67,4588.67,4588.67,4588.67,6898,128,1624,
2009-02-16_12:21,4589.27,4589.27,4589.27,4589.27,6427,139,1798,
2009-02-16_12:22,4588.34,4588.34,4588.34,4588.34,6115,114,1388,
2009-02-16_12:23,4587.61,4587.61,4587.61,4587.61,11088,234,2476,
2009-02-16_12:24,4588.33,4588.33,4588.33,4588.33,7875,162,1805,
2009-02-16_12:25,4589.44,4589.44,4589.44,4589.44,8437,134,1814,
2009-02-16_12:26,4589.81,4589.81,4589.81,4589.81,9713,198,2127,
2009-02-16_12:27,4589.42,4589.42,4589.42,4589.42,7388,123,1603,
2009-02-16_12:28,4591.04,4591.04,4591.04,4591.04,11452,204,2578,
2009-02-16_12:29,4592.50,4592.50,4592.50,4592.50,8709,189,2127,
2009-02-16_12:30,4593.83,4593.83,4593.83,4593.83,9970,218,2519,
2009-02-16_12:31,4595.03,4595.03,4595.03,4595.03,11021,296,3104,
2009-02-16_12:32,4597.54,4597.54,4597.54,4597.54,9157,208,2314,
2009-02-16_12:33,4598.44,4598.44,4598.44,4598.44,16358,332,3799,
2009-02-16_12:34,4599.63,4599.63,4599.63,4599.63,11722,200,2465,
2009-02-16_12:35,4599.86,4599.86,4599.86,4599.86,14239,274,2705,
2009-02-16_12:36,4600.00,4600.00,4600.00,4600.00,15632,322,3221,
2009-02-16_12:37,4600.08,4600.08,4600.08,4600.08,9860,190,2276,
2009-02-16_12:38,4599.45,4599.45,4599.45,4599.45,13749,286,3057,
2009-02-16_12:39,4599.95,4599.95,4599.95,4599.95,8862,170,2135,
2009-02-16_12:40,4599.13,4599.13,4599.13,4599.13,9168,166,2290,
2009-02-16_12:41,4599.07,4599.07,4599.07,4599.07,10174,212,2524,
2009-02-16_12:42,4597.91,4597.91,4597.91,4597.91,6456,126,1589,
2009-02-16_12:43,4597.27,4597.27,4597.27,4597.27,12012,252,2681,
2009-02-16_12:44,4597.38,4597.38,4597.38,4597.38,7269,130,1804,
2009-02-16_12:45,4597.87,4597.87,4597.87,4597.87,8357,143,2007,
2009-02-16_12:46,4598.13,4598.13,4598.13,4598.13,11381,191,2547,
2009-02-16_12:47,4598.06,4598.06,4598.06,4598.06,8233,160,1969,
2009-02-16_12:48,4599.16,4599.16,4599.16,4599.16,11683,259,2905,
2009-02-16_12:49,4598.33,4598.33,4598.33,4598.33,9067,191,2245,
2009-02-16_12:50,4598.83,4598.83,4598.83,4598.83,9118,197,2354,
2009-02-16_12:51,4599.87,4599.87,4599.87,4599.87,12535,338,3115,
2009-02-16_12:52,4601.79,4601.79,4601.79,4601.79,10359,273,2896,
2009-02-16_12:53,4604.04,4604.04,4604.04,4604.04,16163,358,3835,
2009-02-16_12:54,4604.39,4604.39,4604.39,4604.39,9987,225,2748,
2009-02-16_12:55,4603.52,4603.52,4603.52,4603.52,10734,231,2742,
2009-02-16_12:56,4601.77,4601.77,4601.77,4601.77,11062,222,2957,
2009-02-16_12:57,4601.63,4601.63,4601.63,4601.63,8218,177,2166,
2009-02-16_12:58,4600.47,4600.47,4600.47,4600.47,11126,224,2876,
2009-02-16_12:59,4599.75,4599.75,4599.75,4599.75,8578,176,2261,
2009-02-16_13:00,4598.68,4598.68,4598.68,4598.68,9507,186,2445,
2009-02-16_13:01,4597.87,4597.87,4597.87,4597.87,11990,276,3178,
2009-02-16_13:02,4597.12,4597.12,4597.12,4597.12,8428,192,2308,
2009-02-16_13:03,4597.03,4597.03,4597.03,4597.03,13528,363,3828,
2009-02-16_13:04,4596.99,4596.99,4596.99,4596.99,9513,232,2409,
2009-02-16_13:05,4597.57,4597.57,4597.57,4597.57,9036,192,2315,
2009-02-16_13:06,4596.82,4596.82,4596.82,4596.82,10836,227,2907,
2009-02-16_13:07,4596.34,4596.34,4596.34,4596.34,6703,129,1865,
2009-02-16_13:08,4595.89,4595.89,4595.89,4595.89,12626,243,3260,
2009-02-16_13:09,4593.93,4593.93,4593.93,4593.93,9869,197,2700,
2009-02-16_13:10,4593.30,4593.30,4593.30,4593.30,10834,213,2811,
2009-02-16_13:11,4591.25,4591.25,4591.25,4591.25,15046,308,3870,
2009-02-16_13:12,4590.45,4590.45,4590.45,4590.45,11254,258,2942,
2009-02-16_13:13,4588.61,4588.61,4588.61,4588.61,16518,352,4096,
2009-02-16_13:14,4589.63,4589.63,4589.63,4589.63,13507,263,3363,
2009-02-16_13:15,4588.97,4588.97,4588.97,4588.97,12877,266,3359,
2009-02-16_13:16,4589.88,4589.88,4589.88,4589.88,14911,286,3648,
2009-02-16_13:17,4590.53,4590.53,4590.53,4590.53,10752,200,2706,
2009-02-16_13:18,4590.89,4590.89,4590.89,4590.89,14488,271,3624,
2009-02-16_13:19,4592.06,4592.06,4592.06,4592.06,10639,208,2711,
2009-02-16_13:20,4591.96,4591.96,4591.96,4591.96,11637,220,3239,
2009-02-16_13:21,4593.69,4593.69,4593.69,4593.69,14681,334,3973,
2009-02-16_13:22,4593.99,4593.99,4593.99,4593.99,14105,323,3779,
2009-02-16_13:23,4592.41,4592.41,4592.41,4592.41,19193,412,5185,
2009-02-16_13:24,4592.62,4592.62,4592.62,4592.62,13858,317,3844,
2009-02-16_13:25,4594.21,4594.21,4594.21,4594.21,16924,358,4286,
2009-02-16_13:26,4594.21,4594.21,4594.21,4594.21,0,0,0,
2009-02-16_13:27,4594.21,4594.21,4594.21,4594.21,0,0,0,
2009-02-16_13:28,4594.21,4594.21,4594.21,4594.21,0,0,0,
2009-02-16_13:29,4594.21,4594.21,4594.21,4594.21,0,0,0,
2009-02-16_13:30,4591.26,4591.26,4591.26,4591.26,127151,3206,28625,
2009-02-17_09:01,4572.97,4572.97,4572.97,4572.97,69118,1359,16644,
2009-02-17_09:02,4571.47,4571.47,4571.47,4571.47,21047,450,5036,
2009-02-17_09:03,4576.06,4576.06,4576.06,4576.06,26291,603,6728,
2009-02-17_09:04,4581.96,4581.96,4581.96,4581.96,31601,666,7493,
2009-02-17_09:05,4584.75,4584.75,4584.75,4584.75,25939,496,6072,
2009-02-17_09:06,4585.28,4585.28,4585.28,4585.28,28147,603,7305,
2009-02-17_09:07,4584.58,4584.58,4584.58,4584.58,18947,401,4738,
2009-02-17_09:08,4581.11,4581.11,4581.11,4581.11,24930,535,6485,
2009-02-17_09:09,4576.55,4576.55,4576.55,4576.55,23127,514,5638,
2009-02-17_09:10,4575.18,4575.18,4575.18,4575.18,20311,421,5118,
2009-02-17_09:11,4573.95,4573.95,4573.95,4573.95,27086,561,6877,
2009-02-17_09:12,4575.05,4575.05,4575.05,4575.05,15934,346,4275,
2009-02-17_09:13,4575.33,4575.33,4575.33,4575.33,23127,529,5882,
2009-02-17_09:14,4574.91,4574.91,4574.91,4574.91,19018,355,4454,
2009-02-17_09:15,4574.48,4574.48,4574.48,4574.48,14746,296,3649,
2009-02-17_09:16,4572.91,4572.91,4572.91,4572.91,20374,412,5170,
2009-02-17_09:17,4571.87,4571.87,4571.87,4571.87,13946,312,3812,
2009-02-17_09:18,4565.78,4565.78,4565.78,4565.78,22172,517,5946,
2009-02-17_09:19,4560.52,4560.52,4560.52,4560.52,19216,455,5415,
2009-02-17_09:20,4557.04,4557.04,4557.04,4557.04,17722,420,5008,
2009-02-17_09:21,4554.35,4554.35,4554.35,4554.35,28933,585,7079,
2009-02-17_09:22,4551.49,4551.49,4551.49,4551.49,20617,401,4901,
2009-02-17_09:23,4551.08,4551.08,4551.08,4551.08,22340,454,5694,
2009-02-17_09:24,4550.32,4550.32,4550.32,4550.32,17011,361,4351,
2009-02-17_09:25,4550.56,4550.56,4550.56,4550.56,13738,299,3629,
2009-02-17_09:26,4546.45,4546.45,4546.45,4546.45,18919,412,5124,
2009-02-17_09:27,4543.69,4543.69,4543.69,4543.69,14855,371,4197,
2009-02-17_09:28,4541.73,4541.73,4541.73,4541.73,20784,584,5656,
2009-02-17_09:29,4538.44,4538.44,4538.44,4538.44,21531,474,5508,
2009-02-17_09:30,4536.61,4536.61,4536.61,4536.61,21708,452,4837,
2009-02-17_09:31,4531.59,4531.59,4531.59,4531.59,31349,650,7006,
2009-02-17_09:32,4527.01,4527.01,4527.01,4527.01,17199,422,4590,
2009-02-17_09:33,4520.48,4520.48,4520.48,4520.48,27120,623,6693,
2009-02-17_09:34,4518.46,4518.46,4518.46,4518.46,23271,587,5924,
2009-02-17_09:35,4516.16,4516.16,4516.16,4516.16,21982,494,5632,
2009-02-17_09:36,4518.27,4518.27,4518.27,4518.27,23248,494,6189,
2009-02-17_09:37,4520.46,4520.46,4520.46,4520.46,15911,308,3967,
2009-02-17_09:38,4523.00,4523.00,4523.00,4523.00,19035,407,5162,
2009-02-17_09:39,4525.61,4525.61,4525.61,4525.61,16436,320,4059,
2009-02-17_09:40,4527.09,4527.09,4527.09,4527.09,13163,263,3501,
2009-02-17_09:41,4521.14,4521.14,4521.14,4521.14,22308,478,5575,
2009-02-17_09:42,4511.69,4511.69,4511.69,4511.69,20474,510,5084,
2009-02-17_09:43,4506.55,4506.55,4506.55,4506.55,22636,546,5871,
2009-02-17_09:44,4506.02,4506.02,4506.02,4506.02,17105,409,4769,
2009-02-17_09:45,4504.57,4504.57,4504.57,4504.57,16282,359,4220,
2009-02-17_09:46,4498.04,4498.04,4498.04,4498.04,26779,586,6384,
2009-02-17_09:47,4491.42,4491.42,4491.42,4491.42,20382,427,5054,
2009-02-17_09:48,4490.96,4490.96,4490.96,4490.96,22669,438,5597,
2009-02-17_09:49,4485.41,4485.41,4485.41,4485.41,18812,376,4774,
2009-02-17_09:50,4482.89,4482.89,4482.89,4482.89,17961,390,4253,
2009-02-17_09:51,4484.36,4484.36,4484.36,4484.36,21203,415,5151,
2009-02-17_09:52,4489.30,4489.30,4489.30,4489.30,13385,278,3410,
2009-02-17_09:53,4494.54,4494.54,4494.54,4494.54,17351,348,4185,
2009-02-17_09:54,4499.55,4499.55,4499.55,4499.55,12580,234,3274,
2009-02-17_09:55,4495.80,4495.80,4495.80,4495.80,14129,283,3640,
2009-02-17_09:56,4497.65,4497.65,4497.65,4497.65,17663,313,4267,
2009-02-17_09:57,4500.98,4500.98,4500.98,4500.98,10835,211,2693,
2009-02-17_09:58,4500.26,4500.26,4500.26,4500.26,14710,294,3919,
2009-02-17_09:59,4501.98,4501.98,4501.98,4501.98,11688,234,2953,
2009-02-17_10:00,4502.89,4502.89,4502.89,4502.89,9147,179,2429,
2009-02-17_10:01,4498.72,4498.72,4498.72,4498.72,14310,280,3675,
2009-02-17_10:02,4498.28,4498.28,4498.28,4498.28,11269,208,2788,
2009-02-17_10:03,4497.56,4497.56,4497.56,4497.56,11110,207,2883,
2009-02-17_10:04,4495.60,4495.60,4495.60,4495.60,9007,180,2322,
2009-02-17_10:05,4496.09,4496.09,4496.09,4496.09,8932,175,2212,
2009-02-17_10:06,4498.87,4498.87,4498.87,4498.87,10410,172,2720,
2009-02-17_10:07,4501.83,4501.83,4501.83,4501.83,7851,126,1873,
2009-02-17_10:08,4500.83,4500.83,4500.83,4500.83,9891,182,2566,
2009-02-17_10:09,4498.31,4498.31,4498.31,4498.31,11557,188,2616,
2009-02-17_10:10,4496.47,4496.47,4496.47,4496.47,7814,134,1885,
2009-02-17_10:11,4496.35,4496.35,4496.35,4496.35,10628,194,2586,
2009-02-17_10:12,4495.68,4495.68,4495.68,4495.68,8157,152,1887,
2009-02-17_10:13,4494.70,4494.70,4494.70,4494.70,10490,188,2563,
2009-02-17_10:14,4494.35,4494.35,4494.35,4494.35,9789,170,2120,
2009-02-17_10:15,4494.73,4494.73,4494.73,4494.73,7579,128,1805,
2009-02-17_10:16,4494.63,4494.63,4494.63,4494.63,10314,197,2622,
2009-02-17_10:17,4494.59,4494.59,4494.59,4494.59,7041,126,1642,
2009-02-17_10:18,4495.07,4495.07,4495.07,4495.07,10374,183,2580,
2009-02-17_10:19,4489.77,4489.77,4489.77,4489.77,13224,292,2932,
2009-02-17_10:20,4487.74,4487.74,4487.74,4487.74,16341,346,3664,
2009-02-17_10:21,4486.27,4486.27,4486.27,4486.27,19269,431,4385,
2009-02-17_10:22,4483.65,4483.65,4483.65,4483.65,14960,263,3166,
2009-02-17_10:23,4483.50,4483.50,4483.50,4483.50,14522,302,3540,
2009-02-17_10:24,4483.35,4483.35,4483.35,4483.35,13840,269,2962,
2009-02-17_10:25,4483.37,4483.37,4483.37,4483.37,10543,202,2554,
2009-02-17_10:26,4485.00,4485.00,4485.00,4485.00,11185,221,2804,
2009-02-17_10:27,4485.33,4485.33,4485.33,4485.33,8015,139,2037,
2009-02-17_10:28,4487.19,4487.19,4487.19,4487.19,8580,159,2300,
2009-02-17_10:29,4489.45,4489.45,4489.45,4489.45,8324,165,2024,
2009-02-17_10:30,4489.60,4489.60,4489.60,4489.60,7434,130,1863,
2009-02-17_10:31,4490.38,4490.38,4490.38,4490.38,9135,163,2372,
2009-02-17_10:32,4491.73,4491.73,4491.73,4491.73,6058,115,1595,
2009-02-17_10:33,4494.15,4494.15,4494.15,4494.15,10802,174,2445,
2009-02-17_10:34,4496.50,4496.50,4496.50,4496.50,10810,196,2381,
2009-02-17_10:35,4496.49,4496.49,4496.49,4496.49,9072,186,2118,
2009-02-17_10:36,4499.66,4499.66,4499.66,4499.66,10036,196,2534,
2009-02-17_10:37,4500.78,4500.78,4500.78,4500.78,6669,124,1779,
2009-02-17_10:38,4498.80,4498.80,4498.80,4498.80,10661,204,2604,
2009-02-17_10:39,4497.73,4497.73,4497.73,4497.73,9247,185,2158,
2009-02-17_10:40,4497.79,4497.79,4497.79,4497.79,7025,119,1714,
2009-02-17_10:41,4499.94,4499.94,4499.94,4499.94,8521,157,2172,
2009-02-17_10:42,4497.99,4497.99,4497.99,4497.99,6900,129,1686,
2009-02-17_10:43,4498.85,4498.85,4498.85,4498.85,7988,130,2008,
2009-02-17_10:44,4499.60,4499.60,4499.60,4499.60,5691,109,1412,
2009-02-17_10:45,4500.69,4500.69,4500.69,4500.69,5574,104,1373,
2009-02-17_10:46,4499.28,4499.28,4499.28,4499.28,10674,177,2177,
2009-02-17_10:47,4500.50,4500.50,4500.50,4500.50,6025,99,1518,
2009-02-17_10:48,4501.26,4501.26,4501.26,4501.26,7105,123,1922,
2009-02-17_10:49,4502.84,4502.84,4502.84,4502.84,5932,102,1540,
2009-02-17_10:50,4502.57,4502.57,4502.57,4502.57,7037,113,1602,
2009-02-17_10:51,4504.37,4504.37,4504.37,4504.37,9068,142,2155,
2009-02-17_10:52,4504.57,4504.57,4504.57,4504.57,6908,112,1638,
2009-02-17_10:53,4503.91,4503.91,4503.91,4503.91,9457,161,2266,
2009-02-17_10:54,4503.74,4503.74,4503.74,4503.74,7703,128,1823,
2009-02-17_10:55,4503.47,4503.47,4503.47,4503.47,7831,140,1826,
2009-02-17_10:56,4504.62,4504.62,4504.62,4504.62,8683,153,2183,
2009-02-17_10:57,4502.51,4502.51,4502.51,4502.51,5857,104,1472,
2009-02-17_10:58,4500.93,4500.93,4500.93,4500.93,8148,137,1928,
2009-02-17_10:59,4498.69,4498.69,4498.69,4498.69,9854,216,2608,
2009-02-17_11:00,4495.93,4495.93,4495.93,4495.93,12510,289,2990,
2009-02-17_11:01,4493.98,4493.98,4493.98,4493.98,12633,302,3020,
2009-02-17_11:02,4491.97,4491.97,4491.97,4491.97,7569,194,1991,
2009-02-17_11:03,4490.68,4490.68,4490.68,4490.68,11617,253,2705,
2009-02-17_11:04,4488.89,4488.89,4488.89,4488.89,9215,291,2532,
2009-02-17_11:05,4488.49,4488.49,4488.49,4488.49,8588,209,2259,
2009-02-17_11:06,4487.87,4487.87,4487.87,4487.87,9737,208,2604,
2009-02-17_11:07,4490.08,4490.08,4490.08,4490.08,5623,135,1641,
2009-02-17_11:08,4489.79,4489.79,4489.79,4489.79,6623,138,1819,
2009-02-17_11:09,4492.33,4492.33,4492.33,4492.33,5965,110,1426,
2009-02-17_11:10,4492.13,4492.13,4492.13,4492.13,5486,82,1229,
2009-02-17_11:11,4493.89,4493.89,4493.89,4493.89,6015,103,1516,
2009-02-17_11:12,4493.81,4493.81,4493.81,4493.81,4730,83,1064,
2009-02-17_11:13,4493.89,4493.89,4493.89,4493.89,5973,105,1495,
2009-02-17_11:14,4494.82,4494.82,4494.82,4494.82,5112,104,1306,
2009-02-17_11:15,4494.22,4494.22,4494.22,4494.22,5656,87,1203,
2009-02-17_11:16,4496.39,4496.39,4496.39,4496.39,6787,113,1557,
2009-02-17_11:17,4497.08,4497.08,4497.08,4497.08,4727,88,1182,
2009-02-17_11:18,4498.30,4498.30,4498.30,4498.30,6957,132,1728,
2009-02-17_11:19,4497.28,4497.28,4497.28,4497.28,7777,191,1761,
2009-02-17_11:20,4497.69,4497.69,4497.69,4497.69,6300,128,1589,
2009-02-17_11:21,4496.63,4496.63,4496.63,4496.63,8710,176,2163,
2009-02-17_11:22,4497.72,4497.72,4497.72,4497.72,4530,84,1163,
2009-02-17_11:23,4495.26,4495.26,4495.26,4495.26,7546,128,1920,
2009-02-17_11:24,4497.01,4497.01,4497.01,4497.01,5790,101,1375,
2009-02-17_11:25,4498.35,4498.35,4498.35,4498.35,5196,90,1398,
2009-02-17_11:26,4498.70,4498.70,4498.70,4498.70,5692,108,1421,
2009-02-17_11:27,4499.19,4499.19,4499.19,4499.19,4428,75,1103,
2009-02-17_11:28,4498.83,4498.83,4498.83,4498.83,6832,112,1606,
2009-02-17_11:29,4499.04,4499.04,4499.04,4499.04,5639,103,1381,
2009-02-17_11:30,4500.14,4500.14,4500.14,4500.14,4857,89,1322,
2009-02-17_11:31,4499.42,4499.42,4499.42,4499.42,6464,124,1748,
2009-02-17_11:32,4499.20,4499.20,4499.20,4499.20,4304,98,1131,
2009-02-17_11:33,4500.05,4500.05,4500.05,4500.05,6955,128,1706,
2009-02-17_11:34,4500.18,4500.18,4500.18,4500.18,4756,106,1217,
2009-02-17_11:35,4498.87,4498.87,4498.87,4498.87,5930,114,1490,
2009-02-17_11:36,4499.98,4499.98,4499.98,4499.98,6111,104,1571,
2009-02-17_11:37,4499.68,4499.68,4499.68,4499.68,4801,76,1186,
2009-02-17_11:38,4496.85,4496.85,4496.85,4496.85,8032,139,1912,
2009-02-17_11:39,4497.51,4497.51,4497.51,4497.51,5066,94,1187,
2009-02-17_11:40,4498.04,4498.04,4498.04,4498.04,5028,149,1341,
2009-02-17_11:41,4497.27,4497.27,4497.27,4497.27,6053,150,1593,
2009-02-17_11:42,4496.65,4496.65,4496.65,4496.65,5377,130,1275,
2009-02-17_11:43,4496.62,4496.62,4496.62,4496.62,7052,132,1800,
2009-02-17_11:44,4495.95,4495.95,4495.95,4495.95,5485,103,1382,
2009-02-17_11:45,4496.52,4496.52,4496.52,4496.52,8387,143,1545,
2009-02-17_11:46,4496.88,4496.88,4496.88,4496.88,6903,131,1692,
2009-02-17_11:47,4497.36,4497.36,4497.36,4497.36,4104,77,1165,
2009-02-17_11:48,4497.64,4497.64,4497.64,4497.64,6439,131,1717,
2009-02-17_11:49,4498.39,4498.39,4498.39,4498.39,5049,111,1230,
2009-02-17_11:50,4499.61,4499.61,4499.61,4499.61,5154,100,1377,
2009-02-17_11:51,4498.80,4498.80,4498.80,4498.80,6790,122,1735,
2009-02-17_11:52,4499.52,4499.52,4499.52,4499.52,4334,76,1195,
2009-02-17_11:53,4499.46,4499.46,4499.46,4499.46,8997,156,1813,
2009-02-17_11:54,4498.90,4498.90,4498.90,4498.90,5436,107,1127,
2009-02-17_11:55,4498.42,4498.42,4498.42,4498.42,5617,115,1338,
2009-02-17_11:56,4500.30,4500.30,4500.30,4500.30,7475,150,1680,
2009-02-17_11:57,4497.95,4497.95,4497.95,4497.95,6673,176,1455,
2009-02-17_11:58,4495.28,4495.28,4495.28,4495.28,8412,167,2159,
2009-02-17_11:59,4492.91,4492.91,4492.91,4492.91,7239,188,1732,
2009-02-17_12:00,4493.51,4493.51,4493.51,4493.51,8693,207,2068,
2009-02-17_12:01,4492.19,4492.19,4492.19,4492.19,9946,226,2324,
2009-02-17_12:02,4492.65,4492.65,4492.65,4492.65,5580,120,1395,
2009-02-17_12:03,4490.70,4490.70,4490.70,4490.70,8356,165,2007,
2009-02-17_12:04,4489.81,4489.81,4489.81,4489.81,7359,139,1750,
2009-02-17_12:05,4488.34,4488.34,4488.34,4488.34,7430,173,1946,
2009-02-17_12:06,4487.18,4487.18,4487.18,4487.18,8534,169,2208,
2009-02-17_12:07,4486.88,4486.88,4486.88,4486.88,6618,141,1684,
2009-02-17_12:08,4484.82,4484.82,4484.82,4484.82,12213,232,2951,
2009-02-17_12:09,4485.61,4485.61,4485.61,4485.61,9982,186,2309,
2009-02-17_12:10,4483.49,4483.49,4483.49,4483.49,10957,258,2544,
2009-02-17_12:11,4477.63,4477.63,4477.63,4477.63,14260,297,3370,
2009-02-17_12:12,4480.21,4480.21,4480.21,4480.21,12492,247,2844,
2009-02-17_12:13,4478.00,4478.00,4478.00,4478.00,14030,275,3471,
2009-02-17_12:14,4477.98,4477.98,4477.98,4477.98,8803,176,2305,
2009-02-17_12:15,4477.58,4477.58,4477.58,4477.58,9339,173,2321,
2009-02-17_12:16,4476.71,4476.71,4476.71,4476.71,9289,204,2490,
2009-02-17_12:17,4475.85,4475.85,4475.85,4475.85,7478,157,1866,
2009-02-17_12:18,4476.01,4476.01,4476.01,4476.01,10346,211,2685,
2009-02-17_12:19,4475.17,4475.17,4475.17,4475.17,7803,159,2109,
2009-02-17_12:20,4478.80,4478.80,4478.80,4478.80,9263,176,2146,
2009-02-17_12:21,4480.80,4480.80,4480.80,4480.80,11110,232,2557,
2009-02-17_12:22,4480.11,4480.11,4480.11,4480.11,7385,154,1714,
2009-02-17_12:23,4483.70,4483.70,4483.70,4483.70,9273,190,2352,
2009-02-17_12:24,4484.10,4484.10,4484.10,4484.10,6573,132,1768,
2009-02-17_12:25,4485.99,4485.99,4485.99,4485.99,6481,128,1648,
2009-02-17_12:26,4486.74,4486.74,4486.74,4486.74,6760,130,1873,
2009-02-17_12:27,4486.28,4486.28,4486.28,4486.28,5560,107,1411,
2009-02-17_12:28,4486.40,4486.40,4486.40,4486.40,6753,119,1916,
2009-02-17_12:29,4485.30,4485.30,4485.30,4485.30,6035,128,1524,
2009-02-17_12:30,4485.68,4485.68,4485.68,4485.68,5734,94,1496,
2009-02-17_12:31,4490.30,4490.30,4490.30,4490.30,8575,178,1919,
2009-02-17_12:32,4484.73,4484.73,4484.73,4484.73,6078,106,1359,
2009-02-17_12:33,4487.24,4487.24,4487.24,4487.24,7281,148,2096,
2009-02-17_12:34,4486.90,4486.90,4486.90,4486.90,5602,107,1558,
2009-02-17_12:35,4486.76,4486.76,4486.76,4486.76,6247,116,1694,
2009-02-17_12:36,4486.68,4486.68,4486.68,4486.68,7551,135,1951,
2009-02-17_12:37,4485.73,4485.73,4485.73,4485.73,4897,87,1362,
2009-02-17_12:38,4484.03,4484.03,4484.03,4484.03,9904,188,2319,
2009-02-17_12:39,4484.49,4484.49,4484.49,4484.49,7121,139,1729,
2009-02-17_12:40,4484.94,4484.94,4484.94,4484.94,7299,135,1810,
2009-02-17_12:41,4484.16,4484.16,4484.16,4484.16,9300,180,2249,
2009-02-17_12:42,4486.07,4486.07,4486.07,4486.07,6036,119,1563,
2009-02-17_12:43,4486.89,4486.89,4486.89,4486.89,8219,170,2203,
2009-02-17_12:44,4487.17,4487.17,4487.17,4487.17,6276,131,1661,
2009-02-17_12:45,4487.78,4487.78,4487.78,4487.78,6619,135,1709,
2009-02-17_12:46,4487.82,4487.82,4487.82,4487.82,6988,139,1977,
2009-02-17_12:47,4488.16,4488.16,4488.16,4488.16,6727,131,1667,
2009-02-17_12:48,4488.77,4488.77,4488.77,4488.77,7388,156,2031,
2009-02-17_12:49,4491.92,4491.92,4491.92,4491.92,6993,141,1686,
2009-02-17_12:50,4490.47,4490.47,4490.47,4490.47,8770,174,2256,
2009-02-17_12:51,4491.99,4491.99,4491.99,4491.99,8825,183,2311,
2009-02-17_12:52,4489.80,4489.80,4489.80,4489.80,7163,143,1769,
2009-02-17_12:53,4491.36,4491.36,4491.36,4491.36,9293,192,2422,
2009-02-17_12:54,4490.35,4490.35,4490.35,4490.35,6404,127,1650,
2009-02-17_12:55,4490.37,4490.37,4490.37,4490.37,10239,192,2071,
2009-02-17_12:56,4489.01,4489.01,4489.01,4489.01,10725,175,2340,
2009-02-17_12:57,4488.25,4488.25,4488.25,4488.25,7037,123,1618,
2009-02-17_12:58,4488.10,4488.10,4488.10,4488.10,8326,153,2202,
2009-02-17_12:59,4488.93,4488.93,4488.93,4488.93,7428,135,1832,
2009-02-17_13:00,4489.32,4489.32,4489.32,4489.32,7514,124,1663,
2009-02-17_13:01,4490.23,4490.23,4490.23,4490.23,8881,135,2021,
2009-02-17_13:02,4488.69,4488.69,4488.69,4488.69,6113,109,1608,
2009-02-17_13:03,4489.59,4489.59,4489.59,4489.59,8366,164,2265,
2009-02-17_13:04,4489.39,4489.39,4489.39,4489.39,7666,133,1886,
2009-02-17_13:05,4487.70,4487.70,4487.70,4487.70,6629,114,1759,
2009-02-17_13:06,4487.48,4487.48,4487.48,4487.48,11010,192,2519,
2009-02-17_13:07,4487.45,4487.45,4487.45,4487.45,10548,172,2197,
2009-02-17_13:08,4487.00,4487.00,4487.00,4487.00,13683,230,3122,
2009-02-17_13:09,4485.63,4485.63,4485.63,4485.63,10594,182,2430,
2009-02-17_13:10,4484.69,4484.69,4484.69,4484.69,11446,200,2865,
2009-02-17_13:11,4483.55,4483.55,4483.55,4483.55,13349,272,3560,
2009-02-17_13:12,4481.94,4481.94,4481.94,4481.94,10588,204,2693,
2009-02-17_13:13,4480.75,4480.75,4480.75,4480.75,16195,304,4048,
2009-02-17_13:14,4482.47,4482.47,4482.47,4482.47,16185,305,3375,
2009-02-17_13:15,4485.74,4485.74,4485.74,4485.74,17681,353,3554,
2009-02-17_13:16,4490.08,4490.08,4490.08,4490.08,18496,352,4143,
2009-02-17_13:17,4491.05,4491.05,4491.05,4491.05,11112,238,2654,
2009-02-17_13:18,4488.20,4488.20,4488.20,4488.20,14202,291,3420,
2009-02-17_13:19,4489.37,4489.37,4489.37,4489.37,11014,213,2796,
2009-02-17_13:20,4487.59,4487.59,4487.59,4487.59,12185,238,3080,
2009-02-17_13:21,4483.95,4483.95,4483.95,4483.95,18750,355,4481,
2009-02-17_13:22,4483.23,4483.23,4483.23,4483.23,14661,309,3482,
2009-02-17_13:23,4483.38,4483.38,4483.38,4483.38,20675,384,4951,
2009-02-17_13:24,4485.76,4485.76,4485.76,4485.76,16658,310,4134,
2009-02-17_13:25,4489.53,4489.53,4489.53,4489.53,15238,289,3870,
2009-02-17_13:26,4489.53,4489.53,4489.53,4489.53,0,0,0,
2009-02-17_13:27,4489.53,4489.53,4489.53,4489.53,0,0,0,
2009-02-17_13:28,4489.53,4489.53,4489.53,4489.53,0,0,0,
2009-02-17_13:29,4489.53,4489.53,4489.53,4489.53,0,0,0,
2009-02-17_13:30,4491.78,4491.78,4491.78,4491.78,124567,2796,28395,
2009-02-18_09:01,4455.75,4455.75,4455.75,4455.75,116006,2213,25225,
2009-02-18_09:02,4459.04,4459.04,4459.04,4459.04,25568,536,5963,
2009-02-18_09:03,4461.13,4461.13,4461.13,4461.13,31151,622,7560,
2009-02-18_09:04,4460.01,4460.01,4460.01,4460.01,29257,611,7050,
2009-02-18_09:05,4459.43,4459.43,4459.43,4459.43,23479,479,5716,
2009-02-18_09:06,4456.62,4456.62,4456.62,4456.62,30682,600,7534,
2009-02-18_09:07,4453.97,4453.97,4453.97,4453.97,22166,434,5369,
2009-02-18_09:08,4446.71,4446.71,4446.71,4446.71,29774,578,7078,
2009-02-18_09:09,4438.16,4438.16,4438.16,4438.16,28969,628,7090,
2009-02-18_09:10,4431.63,4431.63,4431.63,4431.63,29178,603,6549,
2009-02-18_09:11,4428.49,4428.49,4428.49,4428.49,38501,805,9064,
2009-02-18_09:12,4428.29,4428.29,4428.29,4428.29,25687,485,6011,
2009-02-18_09:13,4430.05,4430.05,4430.05,4430.05,26322,461,6353,
2009-02-18_09:14,4431.65,4431.65,4431.65,4431.65,27131,472,6175,
2009-02-18_09:15,4433.46,4433.46,4433.46,4433.46,18391,331,4520,
2009-02-18_09:16,4440.25,4440.25,4440.25,4440.25,24858,425,5697,
2009-02-18_09:17,4444.39,4444.39,4444.39,4444.39,18750,345,4169,
2009-02-18_09:18,4447.42,4447.42,4447.42,4447.42,21423,395,5054,
2009-02-18_09:19,4455.22,4455.22,4455.22,4455.22,22426,455,4915,
2009-02-18_09:20,4460.34,4460.34,4460.34,4460.34,21720,394,4477,
2009-02-18_09:21,4468.07,4468.07,4468.07,4468.07,25393,555,6310,
2009-02-18_09:22,4471.68,4471.68,4471.68,4471.68,16777,373,4414,
2009-02-18_09:23,4479.24,4479.24,4479.24,4479.24,23529,529,5846,
2009-02-18_09:24,4481.08,4481.08,4481.08,4481.08,20603,469,5037,
2009-02-18_09:25,4476.10,4476.10,4476.10,4476.10,18240,372,4284,
2009-02-18_09:26,4473.19,4473.19,4473.19,4473.19,20970,405,5226,
2009-02-18_09:27,4467.14,4467.14,4467.14,4467.14,14193,254,3450,
2009-02-18_09:28,4461.78,4461.78,4461.78,4461.78,16076,310,4015,
2009-02-18_09:29,4463.38,4463.38,4463.38,4463.38,15055,283,3277,
2009-02-18_09:30,4465.62,4465.62,4465.62,4465.62,13692,256,3042,
2009-02-18_09:31,4471.56,4471.56,4471.56,4471.56,17048,356,4084,
2009-02-18_09:32,4471.37,4471.37,4471.37,4471.37,10259,241,2538,
2009-02-18_09:33,4472.95,4472.95,4472.95,4472.95,13303,241,3141,
2009-02-18_09:34,4473.31,4473.31,4473.31,4473.31,9238,199,2482,
2009-02-18_09:35,4472.76,4472.76,4472.76,4472.76,8549,169,2265,
2009-02-18_09:36,4472.04,4472.04,4472.04,4472.04,10681,204,2770,
2009-02-18_09:37,4470.56,4470.56,4470.56,4470.56,8643,156,2133,
2009-02-18_09:38,4467.21,4467.21,4467.21,4467.21,11677,233,2955,
2009-02-18_09:39,4463.75,4463.75,4463.75,4463.75,11170,184,2542,
2009-02-18_09:40,4461.40,4461.40,4461.40,4461.40,10566,177,2478,
2009-02-18_09:41,4460.85,4460.85,4460.85,4460.85,12143,228,3064,
2009-02-18_09:42,4460.53,4460.53,4460.53,4460.53,9223,166,2206,
2009-02-18_09:43,4458.19,4458.19,4458.19,4458.19,12296,231,2953,
2009-02-18_09:44,4461.15,4461.15,4461.15,4461.15,13525,263,2816,
2009-02-18_09:45,4462.75,4462.75,4462.75,4462.75,9761,169,2205,
2009-02-18_09:46,4464.25,4464.25,4464.25,4464.25,12530,233,2835,
2009-02-18_09:47,4465.13,4465.13,4465.13,4465.13,7490,149,1974,
2009-02-18_09:48,4466.84,4466.84,4466.84,4466.84,10499,208,2771,
2009-02-18_09:49,4466.99,4466.99,4466.99,4466.99,11282,248,2524,
2009-02-18_09:50,4467.17,4467.17,4467.17,4467.17,8810,179,2186,
2009-02-18_09:51,4466.66,4466.66,4466.66,4466.66,12366,246,3054,
2009-02-18_09:52,4467.60,4467.60,4467.60,4467.60,7738,135,1962,
2009-02-18_09:53,4467.88,4467.88,4467.88,4467.88,12005,183,2601,
2009-02-18_09:54,4468.59,4468.59,4468.59,4468.59,13539,178,2553,
2009-02-18_09:55,4470.69,4470.69,4470.69,4470.69,15389,164,2598,
2009-02-18_09:56,4472.54,4472.54,4472.54,4472.54,15918,226,3349,
2009-02-18_09:57,4474.21,4474.21,4474.21,4474.21,11153,169,2450,
2009-02-18_09:58,4475.28,4475.28,4475.28,4475.28,17481,236,3462,
2009-02-18_09:59,4476.64,4476.64,4476.64,4476.64,18152,233,3411,
2009-02-18_10:00,4477.77,4477.77,4477.77,4477.77,15636,216,3158,
2009-02-18_10:01,4479.51,4479.51,4479.51,4479.51,21966,365,4640,
2009-02-18_10:02,4480.47,4480.47,4480.47,4480.47,17146,259,3411,
2009-02-18_10:03,4481.65,4481.65,4481.65,4481.65,17341,268,3758,
2009-02-18_10:04,4483.77,4483.77,4483.77,4483.77,13232,230,3134,
2009-02-18_10:05,4479.11,4479.11,4479.11,4479.11,12117,212,2843,
2009-02-18_10:06,4479.73,4479.73,4479.73,4479.73,13917,237,3322,
2009-02-18_10:07,4479.70,4479.70,4479.70,4479.70,8566,157,2053,
2009-02-18_10:08,4479.63,4479.63,4479.63,4479.63,10783,194,2555,
2009-02-18_10:09,4478.84,4478.84,4478.84,4478.84,8304,148,1856,
2009-02-18_10:10,4479.60,4479.60,4479.60,4479.60,7761,145,1836,
2009-02-18_10:11,4480.30,4480.30,4480.30,4480.30,9774,170,2364,
2009-02-18_10:12,4479.59,4479.59,4479.59,4479.59,7906,136,1800,
2009-02-18_10:13,4476.49,4476.49,4476.49,4476.49,11887,228,2736,
2009-02-18_10:14,4476.95,4476.95,4476.95,4476.95,10109,212,2443,
2009-02-18_10:15,4475.28,4475.28,4475.28,4475.28,8684,154,1937,
2009-02-18_10:16,4475.61,4475.61,4475.61,4475.61,9073,169,2107,
2009-02-18_10:17,4475.23,4475.23,4475.23,4475.23,5763,100,1484,
2009-02-18_10:18,4474.69,4474.69,4474.69,4474.69,9272,152,1928,
2009-02-18_10:19,4472.42,4472.42,4472.42,4472.42,8083,139,1716,
2009-02-18_10:20,4473.77,4473.77,4473.77,4473.77,9945,156,1944,
2009-02-18_10:21,4473.61,4473.61,4473.61,4473.61,12955,192,2729,
2009-02-18_10:22,4473.67,4473.67,4473.67,4473.67,7925,120,1771,
2009-02-18_10:23,4473.40,4473.40,4473.40,4473.40,10913,179,2241,
2009-02-18_10:24,4474.13,4474.13,4474.13,4474.13,7357,107,1658,
2009-02-18_10:25,4475.35,4475.35,4475.35,4475.35,9656,173,2062,
2009-02-18_10:26,4480.19,4480.19,4480.19,4480.19,11212,232,2623,
2009-02-18_10:27,4480.79,4480.79,4480.79,4480.79,10958,202,2121,
2009-02-18_10:28,4481.65,4481.65,4481.65,4481.65,13661,268,2981,
2009-02-18_10:29,4482.91,4482.91,4482.91,4482.91,10270,205,2451,
2009-02-18_10:30,4483.49,4483.49,4483.49,4483.49,8580,172,2206,
2009-02-18_10:31,4483.08,4483.08,4483.08,4483.08,11024,233,2859,
2009-02-18_10:32,4483.40,4483.40,4483.40,4483.40,8096,150,1711,
2009-02-18_10:33,4483.73,4483.73,4483.73,4483.73,10022,197,2404,
2009-02-18_10:34,4483.75,4483.75,4483.75,4483.75,8710,168,1936,
2009-02-18_10:35,4482.92,4482.92,4482.92,4482.92,7041,126,1721,
2009-02-18_10:36,4483.08,4483.08,4483.08,4483.08,8705,164,2189,
2009-02-18_10:37,4481.94,4481.94,4481.94,4481.94,7293,140,1791,
2009-02-18_10:38,4480.58,4480.58,4480.58,4480.58,9623,175,2306,
2009-02-18_10:39,4479.13,4479.13,4479.13,4479.13,8128,148,1847,
2009-02-18_10:40,4476.29,4476.29,4476.29,4476.29,29760,683,2069,
2009-02-18_10:41,4476.47,4476.47,4476.47,4476.47,11172,222,2501,
2009-02-18_10:42,4476.63,4476.63,4476.63,4476.63,7231,143,1758,
2009-02-18_10:43,4475.18,4475.18,4475.18,4475.18,10316,191,2317,
2009-02-18_10:44,4476.50,4476.50,4476.50,4476.50,7371,152,1735,
2009-02-18_10:45,4476.20,4476.20,4476.20,4476.20,8123,129,1795,
2009-02-18_10:46,4474.56,4474.56,4474.56,4474.56,9438,185,2201,
2009-02-18_10:47,4474.52,4474.52,4474.52,4474.52,5358,126,1380,
2009-02-18_10:48,4474.81,4474.81,4474.81,4474.81,9967,148,2165,
2009-02-18_10:49,4473.42,4473.42,4473.42,4473.42,7459,108,1529,
2009-02-18_10:50,4473.97,4473.97,4473.97,4473.97,6154,104,1418,
2009-02-18_10:51,4472.50,4472.50,4472.50,4472.50,7855,142,1760,
2009-02-18_10:52,4472.14,4472.14,4472.14,4472.14,6251,107,1351,
2009-02-18_10:53,4471.93,4471.93,4471.93,4471.93,7292,128,1737,
2009-02-18_10:54,4471.52,4471.52,4471.52,4471.52,6523,111,1444,
2009-02-18_10:55,4471.81,4471.81,4471.81,4471.81,7168,124,1586,
2009-02-18_10:56,4470.83,4470.83,4470.83,4470.83,9360,180,2037,
2009-02-18_10:57,4469.12,4469.12,4469.12,4469.12,6258,137,1473,
2009-02-18_10:58,4468.98,4468.98,4468.98,4468.98,10574,215,2427,
2009-02-18_10:59,4466.73,4466.73,4466.73,4466.73,8673,185,2203,
2009-02-18_11:00,4465.91,4465.91,4465.91,4465.91,9892,189,2164,
2009-02-18_11:01,4465.56,4465.56,4465.56,4465.56,10896,199,2503,
2009-02-18_11:02,4465.83,4465.83,4465.83,4465.83,9190,154,1839,
2009-02-18_11:03,4465.16,4465.16,4465.16,4465.16,7932,166,2046,
2009-02-18_11:04,4465.35,4465.35,4465.35,4465.35,7549,130,1628,
2009-02-18_11:05,4465.93,4465.93,4465.93,4465.93,7489,138,1626,
2009-02-18_11:06,4466.39,4466.39,4466.39,4466.39,8888,175,1961,
2009-02-18_11:07,4466.51,4466.51,4466.51,4466.51,5178,91,1298,
2009-02-18_11:08,4467.41,4467.41,4467.41,4467.41,7861,147,1762,
2009-02-18_11:09,4467.08,4467.08,4467.08,4467.08,5325,97,1345,
2009-02-18_11:10,4467.29,4467.29,4467.29,4467.29,6219,111,1483,
2009-02-18_11:11,4465.52,4465.52,4465.52,4465.52,7131,125,1689,
2009-02-18_11:12,4465.52,4465.52,4465.52,4465.52,5076,85,1153,
2009-02-18_11:13,4465.38,4465.38,4465.38,4465.38,9384,158,1843,
2009-02-18_11:14,4465.54,4465.54,4465.54,4465.54,6426,117,1418,
2009-02-18_11:15,4464.38,4464.38,4464.38,4464.38,7451,134,1601,
2009-02-18_11:16,4464.07,4464.07,4464.07,4464.07,8169,135,1815,
2009-02-18_11:17,4462.42,4462.42,4462.42,4462.42,8294,155,1821,
2009-02-18_11:18,4461.92,4461.92,4461.92,4461.92,10328,210,2607,
2009-02-18_11:19,4460.70,4460.70,4460.70,4460.70,8512,173,2175,
2009-02-18_11:20,4461.31,4461.31,4461.31,4461.31,7808,140,1806,
2009-02-18_11:21,4459.95,4459.95,4459.95,4459.95,10347,224,2431,
2009-02-18_11:22,4459.11,4459.11,4459.11,4459.11,6554,129,1628,
2009-02-18_11:23,4458.87,4458.87,4458.87,4458.87,8882,162,2167,
2009-02-18_11:24,4459.25,4459.25,4459.25,4459.25,7221,151,1713,
2009-02-18_11:25,4459.39,4459.39,4459.39,4459.39,6591,130,1554,
2009-02-18_11:26,4459.28,4459.28,4459.28,4459.28,8788,177,1928,
2009-02-18_11:27,4459.45,4459.45,4459.45,4459.45,6479,136,1380,
2009-02-18_11:28,4459.71,4459.71,4459.71,4459.71,10255,180,2214,
2009-02-18_11:29,4461.83,4461.83,4461.83,4461.83,7379,170,1776,
2009-02-18_11:30,4462.43,4462.43,4462.43,4462.43,8076,181,1865,
2009-02-18_11:31,4465.09,4465.09,4465.09,4465.09,9035,207,2183,
2009-02-18_11:32,4466.57,4466.57,4466.57,4466.57,6398,125,1592,
2009-02-18_11:33,4466.60,4466.60,4466.60,4466.60,8522,162,1967,
2009-02-18_11:34,4468.50,4468.50,4468.50,4468.50,7486,146,1689,
2009-02-18_11:35,4469.47,4469.47,4469.47,4469.47,6918,132,1452,
2009-02-18_11:36,4469.18,4469.18,4469.18,4469.18,7200,140,1682,
2009-02-18_11:37,4467.84,4467.84,4467.84,4467.84,4873,83,1163,
2009-02-18_11:38,4468.10,4468.10,4468.10,4468.10,7375,139,1719,
2009-02-18_11:39,4467.21,4467.21,4467.21,4467.21,6343,101,1347,
2009-02-18_11:40,4468.19,4468.19,4468.19,4468.19,6517,100,1347,
2009-02-18_11:41,4465.55,4465.55,4465.55,4465.55,5644,98,1431,
2009-02-18_11:42,4467.15,4467.15,4467.15,4467.15,4538,85,1116,
2009-02-18_11:43,4466.19,4466.19,4466.19,4466.19,5869,119,1504,
2009-02-18_11:44,4466.91,4466.91,4466.91,4466.91,4452,77,986,
2009-02-18_11:45,4468.12,4468.12,4468.12,4468.12,5108,93,1184,
2009-02-18_11:46,4468.05,4468.05,4468.05,4468.05,5164,109,1330,
2009-02-18_11:47,4467.21,4467.21,4467.21,4467.21,3162,51,887,
2009-02-18_11:48,4466.80,4466.80,4466.80,4466.80,5665,103,1426,
2009-02-18_11:49,4468.09,4468.09,4468.09,4468.09,4988,87,1115,
2009-02-18_11:50,4468.02,4468.02,4468.02,4468.02,5306,89,1248,
2009-02-18_11:51,4468.32,4468.32,4468.32,4468.32,6803,127,1535,
2009-02-18_11:52,4468.65,4468.65,4468.65,4468.65,6073,107,1276,
2009-02-18_11:53,4469.19,4469.19,4469.19,4469.19,7462,157,1773,
2009-02-18_11:54,4469.86,4469.86,4469.86,4469.86,5117,90,1243,
2009-02-18_11:55,4470.43,4470.43,4470.43,4470.43,6069,128,1415,
2009-02-18_11:56,4471.38,4471.38,4471.38,4471.38,6621,147,1638,
2009-02-18_11:57,4472.31,4472.31,4472.31,4472.31,4598,91,1130,
2009-02-18_11:58,4472.62,4472.62,4472.62,4472.62,7051,135,1722,
2009-02-18_11:59,4473.65,4473.65,4473.65,4473.65,4749,90,1215,
2009-02-18_12:00,4473.44,4473.44,4473.44,4473.44,6459,114,1395,
2009-02-18_12:01,4474.32,4474.32,4474.32,4474.32,7977,139,1694,
2009-02-18_12:02,4475.07,4475.07,4475.07,4475.07,6124,98,1336,
2009-02-18_12:03,4472.96,4472.96,4472.96,4472.96,8636,178,1734,
2009-02-18_12:04,4473.44,4473.44,4473.44,4473.44,5200,97,1263,
2009-02-18_12:05,4473.34,4473.34,4473.34,4473.34,5347,91,1179,
2009-02-18_12:06,4472.00,4472.00,4472.00,4472.00,6307,103,1456,
2009-02-18_12:07,4472.57,4472.57,4472.57,4472.57,4720,75,1097,
2009-02-18_12:08,4471.34,4471.34,4471.34,4471.34,6894,136,1695,
2009-02-18_12:09,4470.74,4470.74,4470.74,4470.74,5782,103,1250,
2009-02-18_12:10,4471.20,4471.20,4471.20,4471.20,5720,99,1313,
2009-02-18_12:11,4470.32,4470.32,4470.32,4470.32,8433,143,1764,
2009-02-18_12:12,4468.53,4468.53,4468.53,4468.53,6138,121,1349,
2009-02-18_12:13,4467.33,4467.33,4467.33,4467.33,9288,161,2067,
2009-02-18_12:14,4465.40,4465.40,4465.40,4465.40,6656,114,1564,
2009-02-18_12:15,4465.54,4465.54,4465.54,4465.54,6415,109,1588,
2009-02-18_12:16,4464.56,4464.56,4464.56,4464.56,8395,172,2132,
2009-02-18_12:17,4463.36,4463.36,4463.36,4463.36,6369,126,1476,
2009-02-18_12:18,4462.29,4462.29,4462.29,4462.29,8752,176,2150,
2009-02-18_12:19,4462.96,4462.96,4462.96,4462.96,5693,103,1446,
2009-02-18_12:20,4462.46,4462.46,4462.46,4462.46,6388,134,1739,
2009-02-18_12:21,4460.96,4460.96,4460.96,4460.96,7776,153,1959,
2009-02-18_12:22,4460.85,4460.85,4460.85,4460.85,5786,140,1505,
2009-02-18_12:23,4463.85,4463.85,4463.85,4463.85,9987,213,2315,
2009-02-18_12:24,4462.98,4462.98,4462.98,4462.98,8089,165,1882,
2009-02-18_12:25,4463.19,4463.19,4463.19,4463.19,6395,149,1702,
2009-02-18_12:26,4464.51,4464.51,4464.51,4464.51,7198,142,1874,
2009-02-18_12:27,4465.01,4465.01,4465.01,4465.01,5483,112,1412,
2009-02-18_12:28,4466.41,4466.41,4466.41,4466.41,7946,165,2138,
2009-02-18_12:29,4465.95,4465.95,4465.95,4465.95,6060,107,1515,
2009-02-18_12:30,4465.54,4465.54,4465.54,4465.54,6594,114,1625,
2009-02-18_12:31,4468.02,4468.02,4468.02,4468.02,7348,132,1887,
2009-02-18_12:32,4468.22,4468.22,4468.22,4468.22,7168,147,1646,
2009-02-18_12:33,4469.34,4469.34,4469.34,4469.34,8786,166,2025,
2009-02-18_12:34,4471.07,4471.07,4471.07,4471.07,5911,107,1439,
2009-02-18_12:35,4472.40,4472.40,4472.40,4472.40,6710,109,1581,
2009-02-18_12:36,4472.56,4472.56,4472.56,4472.56,7361,159,1886,
2009-02-18_12:37,4474.92,4474.92,4474.92,4474.92,6290,125,1590,
2009-02-18_12:38,4477.08,4477.08,4477.08,4477.08,10754,208,2497,
2009-02-18_12:39,4477.28,4477.28,4477.28,4477.28,8219,154,1818,
2009-02-18_12:40,4477.69,4477.69,4477.69,4477.69,8761,170,2051,
2009-02-18_12:41,4477.07,4477.07,4477.07,4477.07,9298,220,2190,
2009-02-18_12:42,4478.01,4478.01,4478.01,4478.01,7110,125,1664,
2009-02-18_12:43,4479.61,4479.61,4479.61,4479.61,11225,251,2432,
2009-02-18_12:44,4481.61,4481.61,4481.61,4481.61,8185,158,1927,
2009-02-18_12:45,4483.62,4483.62,4483.62,4483.62,9200,208,2119,
2009-02-18_12:46,4486.63,4486.63,4486.63,4486.63,12075,297,3078,
2009-02-18_12:47,4489.13,4489.13,4489.13,4489.13,10426,250,2511,
2009-02-18_12:48,4491.48,4491.48,4491.48,4491.48,15033,352,3741,
2009-02-18_12:49,4493.06,4493.06,4493.06,4493.06,12179,324,3101,
2009-02-18_12:50,4494.24,4494.24,4494.24,4494.24,11493,255,2861,
2009-02-18_12:51,4493.94,4493.94,4493.94,4493.94,14864,335,3538,
2009-02-18_12:52,4492.70,4492.70,4492.70,4492.70,9505,219,2515,
2009-02-18_12:53,4490.44,4490.44,4490.44,4490.44,12999,285,3291,
2009-02-18_12:54,4489.68,4489.68,4489.68,4489.68,9002,207,2430,
2009-02-18_12:55,4487.93,4487.93,4487.93,4487.93,10190,197,2432,
2009-02-18_12:56,4487.46,4487.46,4487.46,4487.46,9476,181,2757,
2009-02-18_12:57,4488.79,4488.79,4488.79,4488.79,7968,148,2127,
2009-02-18_12:58,4492.73,4492.73,4492.73,4492.73,9683,182,2701,
2009-02-18_12:59,4493.17,4493.17,4493.17,4493.17,9309,192,2461,
2009-02-18_13:00,4496.63,4496.63,4496.63,4496.63,8885,191,2615,
2009-02-18_13:01,4504.19,4504.19,4504.19,4504.19,16067,332,3727,
2009-02-18_13:02,4511.36,4511.36,4511.36,4511.36,15325,314,3515,
2009-02-18_13:03,4513.22,4513.22,4513.22,4513.22,21169,421,4726,
2009-02-18_13:04,4514.85,4514.85,4514.85,4514.85,17945,362,4215,
2009-02-18_13:05,4518.87,4518.87,4518.87,4518.87,17650,352,4042,
2009-02-18_13:06,4517.45,4517.45,4517.45,4517.45,18185,385,4376,
2009-02-18_13:07,4515.65,4515.65,4515.65,4515.65,17865,362,3879,
2009-02-18_13:08,4512.39,4512.39,4512.39,4512.39,19060,389,4548,
2009-02-18_13:09,4509.50,4509.50,4509.50,4509.50,15504,298,3652,
2009-02-18_13:10,4510.89,4510.89,4510.89,4510.89,14571,300,3572,
2009-02-18_13:11,4510.91,4510.91,4510.91,4510.91,16304,314,3790,
2009-02-18_13:12,4515.49,4515.49,4515.49,4515.49,11765,257,2964,
2009-02-18_13:13,4513.28,4513.28,4513.28,4513.28,15632,363,3900,
2009-02-18_13:14,4517.49,4517.49,4517.49,4517.49,15321,325,3365,
2009-02-18_13:15,4519.25,4519.25,4519.25,4519.25,15778,346,3933,
2009-02-18_13:16,4518.47,4518.47,4518.47,4518.47,19150,427,4397,
2009-02-18_13:17,4519.07,4519.07,4519.07,4519.07,15259,356,3701,
2009-02-18_13:18,4518.13,4518.13,4518.13,4518.13,18079,401,4497,
2009-02-18_13:19,4520.45,4520.45,4520.45,4520.45,16968,339,4131,
2009-02-18_13:20,4520.67,4520.67,4520.67,4520.67,18469,378,4516,
2009-02-18_13:21,4520.22,4520.22,4520.22,4520.22,19567,425,4567,
2009-02-18_13:22,4519.56,4519.56,4519.56,4519.56,16318,371,3876,
2009-02-18_13:23,4514.30,4514.30,4514.30,4514.30,21251,462,5255,
2009-02-18_13:24,4514.36,4514.36,4514.36,4514.36,18898,402,4530,
2009-02-18_13:25,4517.20,4517.20,4517.20,4517.20,21462,459,4792,
2009-02-18_13:26,4517.20,4517.20,4517.20,4517.20,0,0,0,
2009-02-18_13:27,4517.20,4517.20,4517.20,4517.20,0,0,0,
2009-02-18_13:28,4517.20,4517.20,4517.20,4517.20,0,0,0,
2009-02-18_13:29,4517.20,4517.20,4517.20,4517.20,0,0,0,
2009-02-18_13:30,4498.37,4498.37,4498.37,4498.37,122728,2991,28259,
2009-02-19_09:01,4475.16,4475.16,4475.16,4475.16,67274,1396,16765,
2009-02-19_09:02,4453.17,4453.17,4453.17,4453.17,25744,559,6521,
2009-02-19_09:03,4435.59,4435.59,4435.59,4435.59,38367,869,9543,
2009-02-19_09:04,4435.00,4435.00,4435.00,4435.00,34068,676,7842,
2009-02-19_09:05,4437.39,4437.39,4437.39,4437.39,21093,475,5377,
2009-02-19_09:06,4442.57,4442.57,4442.57,4442.57,29575,611,7446,
2009-02-19_09:07,4449.37,4449.37,4449.37,4449.37,18014,415,4601,
2009-02-19_09:08,4444.85,4444.85,4444.85,4444.85,23377,492,6100,
2009-02-19_09:09,4436.98,4436.98,4436.98,4436.98,31350,650,7132,
2009-02-19_09:10,4433.43,4433.43,4433.43,4433.43,18451,393,4764,
2009-02-19_09:11,4443.32,4443.32,4443.32,4443.32,21618,377,5125,
2009-02-19_09:12,4450.16,4450.16,4450.16,4450.16,13671,279,3431,
2009-02-19_09:13,4451.34,4451.34,4451.34,4451.34,19998,422,5197,
2009-02-19_09:14,4450.49,4450.49,4450.49,4450.49,19422,401,4678,
2009-02-19_09:15,4453.53,4453.53,4453.53,4453.53,13729,288,3542,
2009-02-19_09:16,4451.42,4451.42,4451.42,4451.42,21838,465,5700,
2009-02-19_09:17,4452.35,4452.35,4452.35,4452.35,14210,282,3735,
2009-02-19_09:18,4453.20,4453.20,4453.20,4453.20,17494,328,4522,
2009-02-19_09:19,4455.56,4455.56,4455.56,4455.56,13733,262,3379,
2009-02-19_09:20,4459.78,4459.78,4459.78,4459.78,12833,251,3108,
2009-02-19_09:21,4464.56,4464.56,4464.56,4464.56,17668,397,4777,
2009-02-19_09:22,4463.51,4463.51,4463.51,4463.51,14852,324,3811,
2009-02-19_09:23,4464.01,4464.01,4464.01,4464.01,18595,431,4877,
2009-02-19_09:24,4466.15,4466.15,4466.15,4466.15,16129,338,4105,
2009-02-19_09:25,4467.93,4467.93,4467.93,4467.93,11835,253,3387,
2009-02-19_09:26,4468.17,4468.17,4468.17,4468.17,14265,293,3917,
2009-02-19_09:27,4468.04,4468.04,4468.04,4468.04,10616,194,2788,
2009-02-19_09:28,4468.88,4468.88,4468.88,4468.88,14121,267,3648,
2009-02-19_09:29,4468.85,4468.85,4468.85,4468.85,10161,212,2866,
2009-02-19_09:30,4470.60,4470.60,4470.60,4470.60,9754,206,2762,
2009-02-19_09:31,4472.24,4472.24,4472.24,4472.24,11728,270,3565,
2009-02-19_09:32,4473.08,4473.08,4473.08,4473.08,9938,232,2636,
2009-02-19_09:33,4477.15,4477.15,4477.15,4477.15,12799,291,3779,
2009-02-19_09:34,4480.26,4480.26,4480.26,4480.26,11743,292,3495,
2009-02-19_09:35,4480.19,4480.19,4480.19,4480.19,12511,281,3389,
2009-02-19_09:36,4481.73,4481.73,4481.73,4481.73,19734,429,5162,
2009-02-19_09:37,4479.54,4479.54,4479.54,4479.54,12387,236,2981,
2009-02-19_09:38,4477.05,4477.05,4477.05,4477.05,16068,360,4305,
2009-02-19_09:39,4473.53,4473.53,4473.53,4473.53,13063,264,3337,
2009-02-19_09:40,4471.54,4471.54,4471.54,4471.54,13630,273,3327,
2009-02-19_09:41,4469.29,4469.29,4469.29,4469.29,15315,281,3683,
2009-02-19_09:42,4469.15,4469.15,4469.15,4469.15,8712,169,2277,
2009-02-19_09:43,4467.65,4467.65,4467.65,4467.65,14357,242,3065,
2009-02-19_09:44,4466.59,4466.59,4466.59,4466.59,11639,227,2652,
2009-02-19_09:45,4465.79,4465.79,4465.79,4465.79,9578,171,2279,
2009-02-19_09:46,4466.07,4466.07,4466.07,4466.07,13808,238,3219,
2009-02-19_09:47,4467.25,4467.25,4467.25,4467.25,7824,135,1924,
2009-02-19_09:48,4468.19,4468.19,4468.19,4468.19,11614,226,2919,
2009-02-19_09:49,4468.85,4468.85,4468.85,4468.85,8384,152,2222,
2009-02-19_09:50,4470.31,4470.31,4470.31,4470.31,8259,135,1948,
2009-02-19_09:51,4471.81,4471.81,4471.81,4471.81,11604,208,2851,
2009-02-19_09:52,4472.10,4472.10,4472.10,4472.10,8311,161,2164,
2009-02-19_09:53,4472.51,4472.51,4472.51,4472.51,13802,254,3288,
2009-02-19_09:54,4472.88,4472.88,4472.88,4472.88,9767,165,2258,
2009-02-19_09:55,4474.14,4474.14,4474.14,4474.14,9190,130,2093,
2009-02-19_09:56,4475.69,4475.69,4475.69,4475.69,12916,215,3069,
2009-02-19_09:57,4475.47,4475.47,4475.47,4475.47,9213,163,2427,
2009-02-19_09:58,4473.54,4473.54,4473.54,4473.54,14581,219,3306,
2009-02-19_09:59,4469.91,4469.91,4469.91,4469.91,9644,187,2404,
2009-02-19_10:00,4468.03,4468.03,4468.03,4468.03,10119,193,2563,
2009-02-19_10:01,4466.24,4466.24,4466.24,4466.24,14774,296,3600,
2009-02-19_10:02,4463.95,4463.95,4463.95,4463.95,9421,195,2435,
2009-02-19_10:03,4460.33,4460.33,4460.33,4460.33,17630,314,3908,
2009-02-19_10:04,4459.39,4459.39,4459.39,4459.39,11710,200,2699,
2009-02-19_10:05,4458.69,4458.69,4458.69,4458.69,11070,195,2614,
2009-02-19_10:06,4458.01,4458.01,4458.01,4458.01,14250,275,3414,
2009-02-19_10:07,4458.64,4458.64,4458.64,4458.64,9883,152,2183,
2009-02-19_10:08,4458.26,4458.26,4458.26,4458.26,13864,221,3266,
2009-02-19_10:09,4457.62,4457.62,4457.62,4457.62,7798,140,1933,
2009-02-19_10:10,4457.65,4457.65,4457.65,4457.65,6745,115,1794,
2009-02-19_10:11,4458.35,4458.35,4458.35,4458.35,9829,159,2414,
2009-02-19_10:12,4457.45,4457.45,4457.45,4457.45,6437,115,1599,
2009-02-19_10:13,4459.01,4459.01,4459.01,4459.01,9437,139,2185,
2009-02-19_10:14,4459.81,4459.81,4459.81,4459.81,5992,101,1415,
2009-02-19_10:15,4460.09,4460.09,4460.09,4460.09,6987,117,1522,
2009-02-19_10:16,4462.22,4462.22,4462.22,4462.22,8343,148,2085,
2009-02-19_10:17,4463.46,4463.46,4463.46,4463.46,6340,111,1457,
2009-02-19_10:18,4463.66,4463.66,4463.66,4463.66,10605,181,2657,
2009-02-19_10:19,4467.23,4467.23,4467.23,4467.23,8735,149,2201,
2009-02-19_10:20,4468.92,4468.92,4468.92,4468.92,9089,154,2157,
2009-02-19_10:21,4471.14,4471.14,4471.14,4471.14,13738,217,2769,
2009-02-19_10:22,4472.70,4472.70,4472.70,4472.70,9957,165,2197,
2009-02-19_10:23,4474.08,4474.08,4474.08,4474.08,11632,218,2820,
2009-02-19_10:24,4474.31,4474.31,4474.31,4474.31,8632,160,2085,
2009-02-19_10:25,4474.45,4474.45,4474.45,4474.45,8960,148,2023,
2009-02-19_10:26,4474.33,4474.33,4474.33,4474.33,11156,194,2629,
2009-02-19_10:27,4474.80,4474.80,4474.80,4474.80,8380,149,1775,
2009-02-19_10:28,4475.07,4475.07,4475.07,4475.07,9249,156,2164,
2009-02-19_10:29,4475.73,4475.73,4475.73,4475.73,7854,126,1675,
2009-02-19_10:30,4474.80,4474.80,4474.80,4474.80,7500,126,1746,
2009-02-19_10:31,4476.87,4476.87,4476.87,4476.87,10317,211,2579,
2009-02-19_10:32,4477.51,4477.51,4477.51,4477.51,7072,141,1710,
2009-02-19_10:33,4476.90,4476.90,4476.90,4476.90,9076,186,2291,
2009-02-19_10:34,4477.68,4477.68,4477.68,4477.68,6050,131,1649,
2009-02-19_10:35,4477.46,4477.46,4477.46,4477.46,5566,116,1559,
2009-02-19_10:36,4477.30,4477.30,4477.30,4477.30,7819,163,2225,
2009-02-19_10:37,4476.51,4476.51,4476.51,4476.51,5178,99,1452,
2009-02-19_10:38,4477.32,4477.32,4477.32,4477.32,7192,142,1960,
2009-02-19_10:39,4476.96,4476.96,4476.96,4476.96,5657,106,1350,
2009-02-19_10:40,4477.30,4477.30,4477.30,4477.30,5192,91,1307,
2009-02-19_10:41,4477.59,4477.59,4477.59,4477.59,6845,146,1873,
2009-02-19_10:42,4479.24,4479.24,4479.24,4479.24,5099,93,1284,
2009-02-19_10:43,4479.08,4479.08,4479.08,4479.08,7474,128,1856,
2009-02-19_10:44,4478.65,4478.65,4478.65,4478.65,6355,131,1642,
2009-02-19_10:45,4479.25,4479.25,4479.25,4479.25,6377,129,1631,
2009-02-19_10:46,4479.61,4479.61,4479.61,4479.61,8985,189,2355,
2009-02-19_10:47,4480.22,4480.22,4480.22,4480.22,5165,95,1412,
2009-02-19_10:48,4482.35,4482.35,4482.35,4482.35,9631,210,2516,
2009-02-19_10:49,4487.03,4487.03,4487.03,4487.03,10639,264,2893,
2009-02-19_10:50,4492.84,4492.84,4492.84,4492.84,12867,316,3384,
2009-02-19_10:51,4496.54,4496.54,4496.54,4496.54,18041,451,4976,
2009-02-19_10:52,4501.44,4501.44,4501.44,4501.44,14525,352,3772,
2009-02-19_10:53,4501.59,4501.59,4501.59,4501.59,19589,492,5127,
2009-02-19_10:54,4502.74,4502.74,4502.74,4502.74,12347,296,3453,
2009-02-19_10:55,4507.63,4507.63,4507.63,4507.63,14293,311,3655,
2009-02-19_10:56,4513.35,4513.35,4513.35,4513.35,17580,393,4563,
2009-02-19_10:57,4516.93,4516.93,4516.93,4516.93,13809,307,3274,
2009-02-19_10:58,4514.81,4514.81,4514.81,4514.81,15606,331,4033,
2009-02-19_10:59,4510.82,4510.82,4510.82,4510.82,11948,266,3113,
2009-02-19_11:00,4508.60,4508.60,4508.60,4508.60,10912,238,2894,
2009-02-19_11:01,4513.13,4513.13,4513.13,4513.13,17470,363,4117,
2009-02-19_11:02,4512.51,4512.51,4512.51,4512.51,6981,152,1930,
2009-02-19_11:03,4517.92,4517.92,4517.92,4517.92,17963,389,4031,
2009-02-19_11:04,4525.73,4525.73,4525.73,4525.73,19326,438,4331,
2009-02-19_11:05,4532.33,4532.33,4532.33,4532.33,17617,427,4381,
2009-02-19_11:06,4540.41,4540.41,4540.41,4540.41,29579,641,7106,
2009-02-19_11:07,4548.24,4548.24,4548.24,4548.24,22252,546,5356,
2009-02-19_11:08,4541.57,4541.57,4541.57,4541.57,24317,564,5707,
2009-02-19_11:09,4535.59,4535.59,4535.59,4535.59,14642,325,3810,
2009-02-19_11:10,4530.37,4530.37,4530.37,4530.37,11236,222,3027,
2009-02-19_11:11,4529.27,4529.27,4529.27,4529.27,12027,240,3317,
2009-02-19_11:12,4527.63,4527.63,4527.63,4527.63,7791,152,2074,
2009-02-19_11:13,4535.45,4535.45,4535.45,4535.45,12479,282,3306,
2009-02-19_11:14,4533.29,4533.29,4533.29,4533.29,7584,167,2091,
2009-02-19_11:15,4537.77,4537.77,4537.77,4537.77,8375,174,2170,
2009-02-19_11:16,4537.33,4537.33,4537.33,4537.33,12490,296,3296,
2009-02-19_11:17,4539.15,4539.15,4539.15,4539.15,8729,225,2411,
2009-02-19_11:18,4536.85,4536.85,4536.85,4536.85,11984,262,3029,
2009-02-19_11:19,4539.57,4539.57,4539.57,4539.57,8831,202,2463,
2009-02-19_11:20,4535.20,4535.20,4535.20,4535.20,7418,152,2000,
2009-02-19_11:21,4531.34,4531.34,4531.34,4531.34,10160,222,2762,
2009-02-19_11:22,4529.43,4529.43,4529.43,4529.43,6901,161,1939,
2009-02-19_11:23,4530.96,4530.96,4530.96,4530.96,10765,228,2881,
2009-02-19_11:24,4535.95,4535.95,4535.95,4535.95,8389,188,2291,
2009-02-19_11:25,4534.73,4534.73,4534.73,4534.73,7196,165,1956,
2009-02-19_11:26,4538.68,4538.68,4538.68,4538.68,9486,245,2878,
2009-02-19_11:27,4538.72,4538.72,4538.72,4538.72,10738,334,2672,
2009-02-19_11:28,4539.32,4539.32,4539.32,4539.32,14685,476,4144,
2009-02-19_11:29,4546.07,4546.07,4546.07,4546.07,12592,384,3897,
2009-02-19_11:30,4543.50,4543.50,4543.50,4543.50,12795,367,3609,
2009-02-19_11:31,4542.05,4542.05,4542.05,4542.05,11571,293,3488,
2009-02-19_11:32,4540.88,4540.88,4540.88,4540.88,8379,182,2259,
2009-02-19_11:33,4538.58,4538.58,4538.58,4538.58,9921,224,2814,
2009-02-19_11:34,4536.43,4536.43,4536.43,4536.43,6385,139,1836,
2009-02-19_11:35,4536.34,4536.34,4536.34,4536.34,7399,156,2025,
2009-02-19_11:36,4532.52,4532.52,4532.52,4532.52,10345,236,2633,
2009-02-19_11:37,4529.55,4529.55,4529.55,4529.55,6416,144,1801,
2009-02-19_11:38,4526.33,4526.33,4526.33,4526.33,9486,193,2400,
2009-02-19_11:39,4530.67,4530.67,4530.67,4530.67,9111,190,2159,
2009-02-19_11:40,4528.03,4528.03,4528.03,4528.03,6772,137,1806,
2009-02-19_11:41,4529.21,4529.21,4529.21,4529.21,8786,199,2412,
2009-02-19_11:42,4529.11,4529.11,4529.11,4529.11,5394,99,1388,
2009-02-19_11:43,4527.76,4527.76,4527.76,4527.76,6715,119,1889,
2009-02-19_11:44,4526.25,4526.25,4526.25,4526.25,4387,78,1272,
2009-02-19_11:45,4525.95,4525.95,4525.95,4525.95,5557,115,1518,
2009-02-19_11:46,4529.26,4529.26,4529.26,4529.26,7214,140,2073,
2009-02-19_11:47,4531.89,4531.89,4531.89,4531.89,5995,127,1716,
2009-02-19_11:48,4540.46,4540.46,4540.46,4540.46,15638,414,4057,
2009-02-19_11:49,4544.06,4544.06,4544.06,4544.06,11310,320,3052,
2009-02-19_11:50,4549.92,4549.92,4549.92,4549.92,19394,504,4838,
2009-02-19_11:51,4552.81,4552.81,4552.81,4552.81,17931,444,5012,
2009-02-19_11:52,4548.67,4548.67,4548.67,4548.67,9506,266,2663,
2009-02-19_11:53,4545.88,4545.88,4545.88,4545.88,14147,343,3688,
2009-02-19_11:54,4544.49,4544.49,4544.49,4544.49,8376,168,2188,
2009-02-19_11:55,4542.78,4542.78,4542.78,4542.78,6672,147,1803,
2009-02-19_11:56,4540.88,4540.88,4540.88,4540.88,8673,166,2100,
2009-02-19_11:57,4539.93,4539.93,4539.93,4539.93,5961,110,1579,
2009-02-19_11:58,4539.11,4539.11,4539.11,4539.11,8325,140,2063,
2009-02-19_11:59,4541.55,4541.55,4541.55,4541.55,7367,132,1663,
2009-02-19_12:00,4547.01,4547.01,4547.01,4547.01,12459,221,2559,
2009-02-19_12:01,4549.06,4549.06,4549.06,4549.06,13353,291,3281,
2009-02-19_12:02,4550.30,4550.30,4550.30,4550.30,9086,214,2237,
2009-02-19_12:03,4550.24,4550.24,4550.24,4550.24,18310,395,3721,
2009-02-19_12:04,4551.43,4551.43,4551.43,4551.43,12482,315,2555,
2009-02-19_12:05,4550.16,4550.16,4550.16,4550.16,11118,202,2457,
2009-02-19_12:06,4549.08,4549.08,4549.08,4549.08,11057,201,2634,
2009-02-19_12:07,4547.75,4547.75,4547.75,4547.75,7149,141,1784,
2009-02-19_12:08,4548.74,4548.74,4548.74,4548.74,11152,222,2740,
2009-02-19_12:09,4555.30,4555.30,4555.30,4555.30,12375,258,2900,
2009-02-19_12:10,4557.82,4557.82,4557.82,4557.82,13579,318,3158,
2009-02-19_12:11,4561.22,4561.22,4561.22,4561.22,19858,463,4662,
2009-02-19_12:12,4561.33,4561.33,4561.33,4561.33,11123,250,2757,
2009-02-19_12:13,4561.96,4561.96,4561.96,4561.96,16342,323,3870,
2009-02-19_12:14,4563.32,4563.32,4563.32,4563.32,9863,203,2433,
2009-02-19_12:15,4561.28,4561.28,4561.28,4561.28,9428,189,2305,
2009-02-19_12:16,4560.88,4560.88,4560.88,4560.88,12089,269,3068,
2009-02-19_12:17,4560.28,4560.28,4560.28,4560.28,7763,165,1959,
2009-02-19_12:18,4563.41,4563.41,4563.41,4563.41,13264,297,3688,
2009-02-19_12:19,4570.08,4570.08,4570.08,4570.08,15177,390,3865,
2009-02-19_12:20,4570.61,4570.61,4570.61,4570.61,13279,369,3401,
2009-02-19_12:21,4570.16,4570.16,4570.16,4570.16,15102,379,4038,
2009-02-19_12:22,4568.72,4568.72,4568.72,4568.72,11452,258,2998,
2009-02-19_12:23,4565.97,4565.97,4565.97,4565.97,14023,305,3734,
2009-02-19_12:24,4563.41,4563.41,4563.41,4563.41,7782,157,2302,
2009-02-19_12:25,4563.08,4563.08,4563.08,4563.08,10210,190,2534,
2009-02-19_12:26,4559.69,4559.69,4559.69,4559.69,11890,240,2907,
2009-02-19_12:27,4557.98,4557.98,4557.98,4557.98,7635,148,2003,
2009-02-19_12:28,4562.48,4562.48,4562.48,4562.48,15525,294,3836,
2009-02-19_12:29,4565.96,4565.96,4565.96,4565.96,14208,254,2891,
2009-02-19_12:30,4568.40,4568.40,4568.40,4568.40,14513,236,3041,
2009-02-19_12:31,4571.31,4571.31,4571.31,4571.31,21647,343,4272,
2009-02-19_12:32,4568.50,4568.50,4568.50,4568.50,16197,257,3185,
2009-02-19_12:33,4568.75,4568.75,4568.75,4568.75,18358,342,4006,
2009-02-19_12:34,4567.59,4567.59,4567.59,4567.59,15357,283,3058,
2009-02-19_12:35,4565.94,4565.94,4565.94,4565.94,15402,310,3298,
2009-02-19_12:36,4564.58,4564.58,4564.58,4564.58,14559,323,3552,
2009-02-19_12:37,4563.85,4563.85,4563.85,4563.85,9224,185,2361,
2009-02-19_12:38,4560.71,4560.71,4560.71,4560.71,12167,227,2957,
2009-02-19_12:39,4559.93,4559.93,4559.93,4559.93,11186,218,2559,
2009-02-19_12:40,4558.03,4558.03,4558.03,4558.03,11763,224,2589,
2009-02-19_12:41,4557.02,4557.02,4557.02,4557.02,14773,274,3168,
2009-02-19_12:42,4554.89,4554.89,4554.89,4554.89,7650,154,2016,
2009-02-19_12:43,4554.62,4554.62,4554.62,4554.62,14497,256,2929,
2009-02-19_12:44,4553.00,4553.00,4553.00,4553.00,9677,191,2291,
2009-02-19_12:45,4551.18,4551.18,4551.18,4551.18,9189,166,2289,
2009-02-19_12:46,4551.02,4551.02,4551.02,4551.02,11948,224,2771,
2009-02-19_12:47,4554.60,4554.60,4554.60,4554.60,9234,202,2240,
2009-02-19_12:48,4561.26,4561.26,4561.26,4561.26,17094,381,4185,
2009-02-19_12:49,4564.76,4564.76,4564.76,4564.76,10518,219,2624,
2009-02-19_12:50,4564.68,4564.68,4564.68,4564.68,10994,231,2488,
2009-02-19_12:51,4564.77,4564.77,4564.77,4564.77,10798,208,2624,
2009-02-19_12:52,4563.37,4563.37,4563.37,4563.37,7834,153,1906,
2009-02-19_12:53,4561.22,4561.22,4561.22,4561.22,10827,212,2666,
2009-02-19_12:54,4559.07,4559.07,4559.07,4559.07,8038,135,1973,
2009-02-19_12:55,4557.02,4557.02,4557.02,4557.02,9010,151,2101,
2009-02-19_12:56,4558.79,4558.79,4558.79,4558.79,11894,217,2809,
2009-02-19_12:57,4557.13,4557.13,4557.13,4557.13,6910,132,1908,
2009-02-19_12:58,4557.00,4557.00,4557.00,4557.00,9664,188,2717,
2009-02-19_12:59,4559.81,4559.81,4559.81,4559.81,7085,139,1953,
2009-02-19_13:00,4561.93,4561.93,4561.93,4561.93,10443,211,2617,
2009-02-19_13:01,4564.77,4564.77,4564.77,4564.77,13471,308,3437,
2009-02-19_13:02,4562.72,4562.72,4562.72,4562.72,8461,172,2088,
2009-02-19_13:03,4558.76,4558.76,4558.76,4558.76,13561,296,3314,
2009-02-19_13:04,4549.65,4549.65,4549.65,4549.65,15258,346,3894,
2009-02-19_13:05,4545.31,4545.31,4545.31,4545.31,15400,361,4047,
2009-02-19_13:06,4537.45,4537.45,4537.45,4537.45,23301,500,5598,
2009-02-19_13:07,4533.84,4533.84,4533.84,4533.84,20184,426,4598,
2009-02-19_13:08,4530.81,4530.81,4530.81,4530.81,24321,460,5849,
2009-02-19_13:09,4529.55,4529.55,4529.55,4529.55,12139,257,3358,
2009-02-19_13:10,4530.39,4530.39,4530.39,4530.39,11960,243,3050,
2009-02-19_13:11,4534.12,4534.12,4534.12,4534.12,12095,234,3384,
2009-02-19_13:12,4534.58,4534.58,4534.58,4534.58,8235,157,2209,
2009-02-19_13:13,4534.57,4534.57,4534.57,4534.57,11427,198,2913,
2009-02-19_13:14,4534.81,4534.81,4534.81,4534.81,13488,216,2701,
2009-02-19_13:15,4534.73,4534.73,4534.73,4534.73,10288,173,2387,
2009-02-19_13:16,4532.84,4532.84,4532.84,4532.84,11446,203,2873,
2009-02-19_13:17,4531.49,4531.49,4531.49,4531.49,8822,168,2271,
2009-02-19_13:18,4530.26,4530.26,4530.26,4530.26,13583,283,3507,
2009-02-19_13:19,4530.06,4530.06,4530.06,4530.06,10952,204,2581,
2009-02-19_13:20,4530.81,4530.81,4530.81,4530.81,12045,235,2863,
2009-02-19_13:21,4532.15,4532.15,4532.15,4532.15,13848,289,3756,
2009-02-19_13:22,4532.49,4532.49,4532.49,4532.49,9150,183,2569,
2009-02-19_13:23,4533.58,4533.58,4533.58,4533.58,16083,314,3974,
2009-02-19_13:24,4531.76,4531.76,4531.76,4531.76,13493,270,3187,
2009-02-19_13:25,4532.06,4532.06,4532.06,4532.06,14388,280,3451,
2009-02-19_13:26,4532.06,4532.06,4532.06,4532.06,0,0,0,
2009-02-19_13:27,4532.06,4532.06,4532.06,4532.06,0,0,0,
2009-02-19_13:28,4532.06,4532.06,4532.06,4532.06,0,0,0,
2009-02-19_13:29,4532.06,4532.06,4532.06,4532.06,0,0,0,
2009-02-19_13:30,4528.87,4528.87,4528.87,4528.87,114162,2634,24700,
2009-02-20_09:01,4483.91,4483.91,4483.91,4483.91,67325,1532,16051,
2009-02-20_09:02,4489.63,4489.63,4489.63,4489.63,16803,398,4559,
2009-02-20_09:03,4497.06,4497.06,4497.06,4497.06,25338,578,6631,
2009-02-20_09:04,4503.88,4503.88,4503.88,4503.88,21761,528,6071,
2009-02-20_09:05,4507.86,4507.86,4507.86,4507.86,17757,407,5009,
2009-02-20_09:06,4511.54,4511.54,4511.54,4511.54,25554,558,6898,
2009-02-20_09:07,4509.67,4509.67,4509.67,4509.67,19172,404,4874,
2009-02-20_09:08,4506.13,4506.13,4506.13,4506.13,37668,516,6111,
2009-02-20_09:09,4500.18,4500.18,4500.18,4500.18,17837,397,4789,
2009-02-20_09:10,4496.63,4496.63,4496.63,4496.63,15622,334,4089,
2009-02-20_09:11,4493.21,4493.21,4493.21,4493.21,22413,456,5252,
2009-02-20_09:12,4493.16,4493.16,4493.16,4493.16,15662,327,3703,
2009-02-20_09:13,4494.94,4494.94,4494.94,4494.94,17000,358,4464,
2009-02-20_09:14,4498.28,4498.28,4498.28,4498.28,16484,320,4185,
2009-02-20_09:15,4501.39,4501.39,4501.39,4501.39,14391,288,3700,
2009-02-20_09:16,4506.36,4506.36,4506.36,4506.36,22305,404,5449,
2009-02-20_09:17,4507.96,4507.96,4507.96,4507.96,13350,240,3338,
2009-02-20_09:18,4510.41,4510.41,4510.41,4510.41,19829,405,4458,
2009-02-20_09:19,4510.27,4510.27,4510.27,4510.27,17111,367,4381,
2009-02-20_09:20,4511.38,4511.38,4511.38,4511.38,14944,324,3856,
2009-02-20_09:21,4513.99,4513.99,4513.99,4513.99,23846,461,5724,
2009-02-20_09:22,4513.90,4513.90,4513.90,4513.90,15392,316,3924,
2009-02-20_09:23,4513.79,4513.79,4513.79,4513.79,24219,458,5543,
2009-02-20_09:24,4509.18,4509.18,4509.18,4509.18,17626,419,4742,
2009-02-20_09:25,4504.93,4504.93,4504.93,4504.93,19201,418,4621,
2009-02-20_09:26,4499.94,4499.94,4499.94,4499.94,23357,466,5452,
2009-02-20_09:27,4499.68,4499.68,4499.68,4499.68,13920,265,3373,
2009-02-20_09:28,4497.94,4497.94,4497.94,4497.94,16127,294,3751,
2009-02-20_09:29,4498.69,4498.69,4498.69,4498.69,9901,209,2793,
2009-02-20_09:30,4497.93,4497.93,4497.93,4497.93,11505,220,2561,
2009-02-20_09:31,4493.17,4493.17,4493.17,4493.17,16686,347,4235,
2009-02-20_09:32,4490.12,4490.12,4490.12,4490.12,13692,289,3266,
2009-02-20_09:33,4483.91,4483.91,4483.91,4483.91,23514,533,5749,
2009-02-20_09:34,4475.97,4475.97,4475.97,4475.97,27686,663,6615,
2009-02-20_09:35,4470.43,4470.43,4470.43,4470.43,30029,626,6688,
2009-02-20_09:36,4463.25,4463.25,4463.25,4463.25,42691,879,9355,
2009-02-20_09:37,4463.28,4463.28,4463.28,4463.28,21459,436,5235,
2009-02-20_09:38,4466.31,4466.31,4466.31,4466.31,24441,486,5771,
2009-02-20_09:39,4473.32,4473.32,4473.32,4473.32,16127,326,4170,
2009-02-20_09:40,4468.85,4468.85,4468.85,4468.85,19149,380,4290,
2009-02-20_09:41,4467.27,4467.27,4467.27,4467.27,22501,413,5015,
2009-02-20_09:42,4469.32,4469.32,4469.32,4469.32,13004,243,3119,
2009-02-20_09:43,4466.22,4466.22,4466.22,4466.22,17076,312,4053,
2009-02-20_09:44,4466.50,4466.50,4466.50,4466.50,13212,262,2989,
2009-02-20_09:45,4467.79,4467.79,4467.79,4467.79,10196,189,2389,
2009-02-20_09:46,4461.75,4461.75,4461.75,4461.75,23990,492,5345,
2009-02-20_09:47,4460.43,4460.43,4460.43,4460.43,18002,409,4055,
2009-02-20_09:48,4460.98,4460.98,4460.98,4460.98,18322,374,4194,
2009-02-20_09:49,4460.50,4460.50,4460.50,4460.50,12734,274,3072,
2009-02-20_09:50,4463.85,4463.85,4463.85,4463.85,10017,211,2680,
2009-02-20_09:51,4462.95,4462.95,4462.95,4462.95,14153,297,3887,
2009-02-20_09:52,4464.19,4464.19,4464.19,4464.19,9952,213,2542,
2009-02-20_09:53,4464.47,4464.47,4464.47,4464.47,11500,216,2862,
2009-02-20_09:54,4466.51,4466.51,4466.51,4466.51,7619,148,2050,
2009-02-20_09:55,4464.40,4464.40,4464.40,4464.40,11316,196,2508,
2009-02-20_09:56,4467.49,4467.49,4467.49,4467.49,9302,163,2315,
2009-02-20_09:57,4465.92,4465.92,4465.92,4465.92,8005,163,2004,
2009-02-20_09:58,4465.73,4465.73,4465.73,4465.73,10521,204,2521,
2009-02-20_09:59,4467.17,4467.17,4467.17,4467.17,7202,141,1718,
2009-02-20_10:00,4467.51,4467.51,4467.51,4467.51,8694,135,1809,
2009-02-20_10:01,4467.94,4467.94,4467.94,4467.94,11853,225,2753,
2009-02-20_10:02,4468.67,4468.67,4468.67,4468.67,7683,143,1860,
2009-02-20_10:03,4470.11,4470.11,4470.11,4470.11,11895,204,2657,
2009-02-20_10:04,4468.22,4468.22,4468.22,4468.22,9106,166,2120,
2009-02-20_10:05,4471.77,4471.77,4471.77,4471.77,7489,132,1789,
2009-02-20_10:06,4470.94,4470.94,4470.94,4470.94,10005,189,2548,
2009-02-20_10:07,4473.45,4473.45,4473.45,4473.45,6215,122,1545,
2009-02-20_10:08,4473.72,4473.72,4473.72,4473.72,11990,220,2384,
2009-02-20_10:09,4475.41,4475.41,4475.41,4475.41,8535,171,2259,
2009-02-20_10:10,4475.65,4475.65,4475.65,4475.65,8813,200,2205,
2009-02-20_10:11,4475.12,4475.12,4475.12,4475.12,12381,253,3131,
2009-02-20_10:12,4473.87,4473.87,4473.87,4473.87,8878,184,2166,
2009-02-20_10:13,4476.50,4476.50,4476.50,4476.50,11169,201,2577,
2009-02-20_10:14,4473.38,4473.38,4473.38,4473.38,6804,131,1784,
2009-02-20_10:15,4474.28,4474.28,4474.28,4474.28,6302,120,1627,
2009-02-20_10:16,4471.22,4471.22,4471.22,4471.22,9656,193,2398,
2009-02-20_10:17,4472.14,4472.14,4472.14,4472.14,6353,130,1539,
2009-02-20_10:18,4466.37,4466.37,4466.37,4466.37,16147,328,3596,
2009-02-20_10:19,4462.75,4462.75,4462.75,4462.75,13097,300,3350,
2009-02-20_10:20,4461.08,4461.08,4461.08,4461.08,15126,306,3186,
2009-02-20_10:21,4460.25,4460.25,4460.25,4460.25,16784,354,4200,
2009-02-20_10:22,4459.30,4459.30,4459.30,4459.30,11173,191,2464,
2009-02-20_10:23,4459.19,4459.19,4459.19,4459.19,13458,232,3135,
2009-02-20_10:24,4458.77,4458.77,4458.77,4458.77,8420,164,2225,
2009-02-20_10:25,4459.56,4459.56,4459.56,4459.56,7425,144,1920,
2009-02-20_10:26,4459.74,4459.74,4459.74,4459.74,9758,168,2404,
2009-02-20_10:27,4461.09,4461.09,4461.09,4461.09,6685,130,1606,
2009-02-20_10:28,4464.12,4464.12,4464.12,4464.12,9525,170,2132,
2009-02-20_10:29,4465.80,4465.80,4465.80,4465.80,7583,133,1628,
2009-02-20_10:30,4466.05,4466.05,4466.05,4466.05,6836,126,1594,
2009-02-20_10:31,4468.30,4468.30,4468.30,4468.30,8233,139,1986,
2009-02-20_10:32,4468.49,4468.49,4468.49,4468.49,5211,84,1333,
2009-02-20_10:33,4469.25,4469.25,4469.25,4469.25,8031,135,1944,
2009-02-20_10:34,4469.71,4469.71,4469.71,4469.71,5765,106,1449,
2009-02-20_10:35,4470.98,4470.98,4470.98,4470.98,4348,83,1253,
2009-02-20_10:36,4466.39,4466.39,4466.39,4466.39,7815,134,1875,
2009-02-20_10:37,4468.48,4468.48,4468.48,4468.48,5334,101,1428,
2009-02-20_10:38,4467.68,4467.68,4467.68,4467.68,8501,147,1913,
2009-02-20_10:39,4468.33,4468.33,4468.33,4468.33,4192,79,1035,
2009-02-20_10:40,4466.87,4466.87,4466.87,4466.87,7092,166,1733,
2009-02-20_10:41,4463.58,4463.58,4463.58,4463.58,10575,225,2205,
2009-02-20_10:42,4461.97,4461.97,4461.97,4461.97,6567,136,1604,
2009-02-20_10:43,4461.50,4461.50,4461.50,4461.50,8433,149,1981,
2009-02-20_10:44,4461.53,4461.53,4461.53,4461.53,5907,101,1402,
2009-02-20_10:45,4462.29,4462.29,4462.29,4462.29,5706,102,1437,
2009-02-20_10:46,4463.38,4463.38,4463.38,4463.38,7864,128,1777,
2009-02-20_10:47,4464.49,4464.49,4464.49,4464.49,4251,71,1173,
2009-02-20_10:48,4465.63,4465.63,4465.63,4465.63,6886,108,1572,
2009-02-20_10:49,4465.97,4465.97,4465.97,4465.97,7013,108,1317,
2009-02-20_10:50,4464.22,4464.22,4464.22,4464.22,6313,100,1395,
2009-02-20_10:51,4461.61,4461.61,4461.61,4461.61,7832,154,1936,
2009-02-20_10:52,4457.95,4457.95,4457.95,4457.95,10278,203,2235,
2009-02-20_10:53,4456.55,4456.55,4456.55,4456.55,15267,300,3591,
2009-02-20_10:54,4456.58,4456.58,4456.58,4456.58,10402,192,2339,
2009-02-20_10:55,4456.52,4456.52,4456.52,4456.52,8691,159,2180,
2009-02-20_10:56,4457.76,4457.76,4457.76,4457.76,9384,214,2720,
2009-02-20_10:57,4458.32,4458.32,4458.32,4458.32,8621,181,2059,
2009-02-20_10:58,4461.32,4461.32,4461.32,4461.32,9776,190,2324,
2009-02-20_10:59,4471.18,4471.18,4471.18,4471.18,16977,374,3329,
2009-02-20_11:00,4478.28,4478.28,4478.28,4478.28,15636,293,3174,
2009-02-20_11:01,4488.30,4488.30,4488.30,4488.30,16978,389,4244,
2009-02-20_11:02,4493.64,4493.64,4493.64,4493.64,13688,269,3280,
2009-02-20_11:03,4491.57,4491.57,4491.57,4491.57,12364,225,3230,
2009-02-20_11:04,4488.35,4488.35,4488.35,4488.35,8465,159,2246,
2009-02-20_11:05,4486.11,4486.11,4486.11,4486.11,7837,124,1775,
2009-02-20_11:06,4493.15,4493.15,4493.15,4493.15,9555,172,2471,
2009-02-20_11:07,4489.49,4489.49,4489.49,4489.49,3816,57,1025,
2009-02-20_11:08,4487.78,4487.78,4487.78,4487.78,5807,95,1446,
2009-02-20_11:09,4487.29,4487.29,4487.29,4487.29,3590,58,980,
2009-02-20_11:10,4491.53,4491.53,4491.53,4491.53,4921,86,1217,
2009-02-20_11:11,4486.90,4486.90,4486.90,4486.90,5640,97,1423,
2009-02-20_11:12,4490.82,4490.82,4490.82,4490.82,4547,96,1203,
2009-02-20_11:13,4489.31,4489.31,4489.31,4489.31,6767,109,1465,
2009-02-20_11:14,4487.27,4487.27,4487.27,4487.27,3812,77,1043,
2009-02-20_11:15,4486.44,4486.44,4486.44,4486.44,4685,87,1108,
2009-02-20_11:16,4486.76,4486.76,4486.76,4486.76,5427,111,1406,
2009-02-20_11:17,4487.93,4487.93,4487.93,4487.93,3593,63,964,
2009-02-20_11:18,4490.01,4490.01,4490.01,4490.01,6289,103,1450,
2009-02-20_11:19,4490.27,4490.27,4490.27,4490.27,4115,76,1054,
2009-02-20_11:20,4491.33,4491.33,4491.33,4491.33,5202,94,1284,
2009-02-20_11:21,4492.69,4492.69,4492.69,4492.69,7797,172,1974,
2009-02-20_11:22,4492.82,4492.82,4492.82,4492.82,5477,132,1410,
2009-02-20_11:23,4491.49,4491.49,4491.49,4491.49,7945,136,1855,
2009-02-20_11:24,4487.51,4487.51,4487.51,4487.51,6045,133,1662,
2009-02-20_11:25,4485.69,4485.69,4485.69,4485.69,6207,127,1546,
2009-02-20_11:26,4484.03,4484.03,4484.03,4484.03,7410,120,1775,
2009-02-20_11:27,4483.24,4483.24,4483.24,4483.24,4211,76,1110,
2009-02-20_11:28,4482.84,4482.84,4482.84,4482.84,6935,106,1527,
2009-02-20_11:29,4482.33,4482.33,4482.33,4482.33,4778,81,1154,
2009-02-20_11:30,4481.85,4481.85,4481.85,4481.85,5299,84,1262,
2009-02-20_11:31,4477.50,4477.50,4477.50,4477.50,7966,143,1900,
2009-02-20_11:32,4473.53,4473.53,4473.53,4473.53,6516,114,1514,
2009-02-20_11:33,4473.83,4473.83,4473.83,4473.83,8804,145,2029,
2009-02-20_11:34,4474.37,4474.37,4474.37,4474.37,4997,86,1225,
2009-02-20_11:35,4473.36,4473.36,4473.36,4473.36,4276,67,1162,
2009-02-20_11:36,4473.36,4473.36,4473.36,4473.36,5855,106,1397,
2009-02-20_11:37,4474.09,4474.09,4474.09,4474.09,4036,75,1023,
2009-02-20_11:38,4469.19,4469.19,4469.19,4469.19,8739,166,2032,
2009-02-20_11:39,4468.51,4468.51,4468.51,4468.51,5980,113,1391,
2009-02-20_11:40,4468.74,4468.74,4468.74,4468.74,6146,105,1332,
2009-02-20_11:41,4470.36,4470.36,4470.36,4470.36,7317,129,1564,
2009-02-20_11:42,4470.03,4470.03,4470.03,4470.03,4836,86,1120,
2009-02-20_11:43,4470.75,4470.75,4470.75,4470.75,6409,84,1361,
2009-02-20_11:44,4471.39,4471.39,4471.39,4471.39,4349,70,1036,
2009-02-20_11:45,4473.02,4473.02,4473.02,4473.02,4242,64,1001,
2009-02-20_11:46,4472.13,4472.13,4472.13,4472.13,5281,110,1344,
2009-02-20_11:47,4474.08,4474.08,4474.08,4474.08,3790,84,968,
2009-02-20_11:48,4473.10,4473.10,4473.10,4473.10,5261,90,1367,
2009-02-20_11:49,4472.97,4472.97,4472.97,4472.97,3625,71,933,
2009-02-20_11:50,4472.65,4472.65,4472.65,4472.65,5389,106,1122,
2009-02-20_11:51,4471.76,4471.76,4471.76,4471.76,6207,132,1437,
2009-02-20_11:52,4471.72,4471.72,4471.72,4471.72,5761,142,1161,
2009-02-20_11:53,4472.57,4472.57,4472.57,4472.57,6240,115,1421,
2009-02-20_11:54,4472.05,4472.05,4472.05,4472.05,4790,101,1127,
2009-02-20_11:55,4472.68,4472.68,4472.68,4472.68,5419,84,1097,
2009-02-20_11:56,4472.56,4472.56,4472.56,4472.56,6127,103,1244,
2009-02-20_11:57,4473.78,4473.78,4473.78,4473.78,3874,68,962,
2009-02-20_11:58,4473.32,4473.32,4473.32,4473.32,6635,131,1546,
2009-02-20_11:59,4474.57,4474.57,4474.57,4474.57,5116,100,1157,
2009-02-20_12:00,4473.77,4473.77,4473.77,4473.77,5016,84,1249,
2009-02-20_12:01,4474.23,4474.23,4474.23,4474.23,6210,109,1535,
2009-02-20_12:02,4473.63,4473.63,4473.63,4473.63,4613,86,1173,
2009-02-20_12:03,4469.05,4469.05,4469.05,4469.05,9679,190,2216,
2009-02-20_12:04,4469.10,4469.10,4469.10,4469.10,6855,155,1552,
2009-02-20_12:05,4466.56,4466.56,4466.56,4466.56,7459,162,1774,
2009-02-20_12:06,4466.89,4466.89,4466.89,4466.89,10597,263,2419,
2009-02-20_12:07,4467.54,4467.54,4467.54,4467.54,5108,108,1202,
2009-02-20_12:08,4469.24,4469.24,4469.24,4469.24,7213,125,1594,
2009-02-20_12:09,4468.81,4468.81,4468.81,4468.81,3843,76,1068,
2009-02-20_12:10,4467.95,4467.95,4467.95,4467.95,4906,77,1229,
2009-02-20_12:11,4467.84,4467.84,4467.84,4467.84,6251,111,1546,
2009-02-20_12:12,4465.72,4465.72,4465.72,4465.72,5366,94,1293,
2009-02-20_12:13,4466.00,4466.00,4466.00,4466.00,7098,123,1762,
2009-02-20_12:14,4465.81,4465.81,4465.81,4465.81,4256,76,1183,
2009-02-20_12:15,4466.41,4466.41,4466.41,4466.41,5777,82,1291,
2009-02-20_12:16,4466.45,4466.45,4466.45,4466.45,6654,118,1486,
2009-02-20_12:17,4467.24,4467.24,4467.24,4467.24,4632,83,1235,
2009-02-20_12:18,4465.86,4465.86,4465.86,4465.86,6475,114,1666,
2009-02-20_12:19,4466.51,4466.51,4466.51,4466.51,5755,99,1387,
2009-02-20_12:20,4466.78,4466.78,4466.78,4466.78,5581,98,1425,
2009-02-20_12:21,4466.76,4466.76,4466.76,4466.76,7644,136,1726,
2009-02-20_12:22,4467.03,4467.03,4467.03,4467.03,5252,92,1337,
2009-02-20_12:23,4465.80,4465.80,4465.80,4465.80,10228,182,2086,
2009-02-20_12:24,4464.91,4464.91,4464.91,4464.91,6971,118,1541,
2009-02-20_12:25,4462.07,4462.07,4462.07,4462.07,11094,191,2409,
2009-02-20_12:26,4459.79,4459.79,4459.79,4459.79,13563,244,3177,
2009-02-20_12:27,4454.96,4454.96,4454.96,4454.96,20653,457,4760,
2009-02-20_12:28,4447.56,4447.56,4447.56,4447.56,47122,1048,11130,
2009-02-20_12:29,4445.54,4445.54,4445.54,4445.54,25448,559,6667,
2009-02-20_12:30,4445.59,4445.59,4445.59,4445.59,19057,358,4546,
2009-02-20_12:31,4444.11,4444.11,4444.11,4444.11,18744,409,4957,
2009-02-20_12:32,4445.02,4445.02,4445.02,4445.02,11374,215,3037,
2009-02-20_12:33,4446.36,4446.36,4446.36,4446.36,15514,280,3681,
2009-02-20_12:34,4447.02,4447.02,4447.02,4447.02,12118,227,2831,
2009-02-20_12:35,4449.10,4449.10,4449.10,4449.10,9522,166,2340,
2009-02-20_12:36,4449.94,4449.94,4449.94,4449.94,10192,177,2545,
2009-02-20_12:37,4450.96,4450.96,4450.96,4450.96,8977,173,2216,
2009-02-20_12:38,4448.28,4448.28,4448.28,4448.28,14529,268,3195,
2009-02-20_12:39,4447.29,4447.29,4447.29,4447.29,11404,178,2453,
2009-02-20_12:40,4447.22,4447.22,4447.22,4447.22,10571,179,2373,
2009-02-20_12:41,4448.52,4448.52,4448.52,4448.52,11227,198,2770,
2009-02-20_12:42,4447.59,4447.59,4447.59,4447.59,7460,127,1864,
2009-02-20_12:43,4446.24,4446.24,4446.24,4446.24,11608,200,2876,
2009-02-20_12:44,4448.52,4448.52,4448.52,4448.52,6443,111,1657,
2009-02-20_12:45,4446.04,4446.04,4446.04,4446.04,8769,162,2060,
2009-02-20_12:46,4445.84,4445.84,4445.84,4445.84,10822,238,2407,
2009-02-20_12:47,4448.18,4448.18,4448.18,4448.18,6976,125,1754,
2009-02-20_12:48,4446.33,4446.33,4446.33,4446.33,11200,208,2531,
2009-02-20_12:49,4447.76,4447.76,4447.76,4447.76,8332,161,2017,
2009-02-20_12:50,4449.64,4449.64,4449.64,4449.64,6573,123,1815,
2009-02-20_12:51,4451.59,4451.59,4451.59,4451.59,8825,161,2203,
2009-02-20_12:52,4451.89,4451.89,4451.89,4451.89,6438,115,1661,
2009-02-20_12:53,4452.38,4452.38,4452.38,4452.38,9290,161,2288,
2009-02-20_12:54,4451.34,4451.34,4451.34,4451.34,7406,124,1552,
2009-02-20_12:55,4453.77,4453.77,4453.77,4453.77,7136,102,1698,
2009-02-20_12:56,4454.13,4454.13,4454.13,4454.13,9255,157,2204,
2009-02-20_12:57,4456.37,4456.37,4456.37,4456.37,5556,106,1464,
2009-02-20_12:58,4456.41,4456.41,4456.41,4456.41,7776,143,2166,
2009-02-20_12:59,4454.95,4454.95,4454.95,4454.95,7423,145,1818,
2009-02-20_13:00,4455.87,4455.87,4455.87,4455.87,7546,125,1656,
2009-02-20_13:01,4455.20,4455.20,4455.20,4455.20,8938,147,2182,
2009-02-20_13:02,4455.78,4455.78,4455.78,4455.78,6678,110,1675,
2009-02-20_13:03,4453.21,4453.21,4453.21,4453.21,9914,196,2470,
2009-02-20_13:04,4452.51,4452.51,4452.51,4452.51,7765,147,2008,
2009-02-20_13:05,4453.75,4453.75,4453.75,4453.75,7216,150,1925,
2009-02-20_13:06,4453.42,4453.42,4453.42,4453.42,9311,179,2420,
2009-02-20_13:07,4455.44,4455.44,4455.44,4455.44,6985,134,1821,
2009-02-20_13:08,4454.14,4454.14,4454.14,4454.14,10310,175,2286,
2009-02-20_13:09,4455.86,4455.86,4455.86,4455.86,7607,122,1847,
2009-02-20_13:10,4455.69,4455.69,4455.69,4455.69,7792,137,2018,
2009-02-20_13:11,4455.14,4455.14,4455.14,4455.14,10150,171,2468,
2009-02-20_13:12,4454.70,4454.70,4454.70,4454.70,7061,128,1761,
2009-02-20_13:13,4453.47,4453.47,4453.47,4453.47,12411,247,2990,
2009-02-20_13:14,4452.55,4452.55,4452.55,4452.55,9878,190,2507,
2009-02-20_13:15,4451.17,4451.17,4451.17,4451.17,11637,229,2956,
2009-02-20_13:16,4450.04,4450.04,4450.04,4450.04,13499,282,3686,
2009-02-20_13:17,4448.92,4448.92,4448.92,4448.92,10183,188,2724,
2009-02-20_13:18,4450.64,4450.64,4450.64,4450.64,16905,328,3990,
2009-02-20_13:19,4447.37,4447.37,4447.37,4447.37,13232,262,3304,
2009-02-20_13:20,4447.05,4447.05,4447.05,4447.05,13333,274,3489,
2009-02-20_13:21,4446.66,4446.66,4446.66,4446.66,20313,422,5110,
2009-02-20_13:22,4447.52,4447.52,4447.52,4447.52,14430,321,3396,
2009-02-20_13:23,4445.04,4445.04,4445.04,4445.04,23174,401,5187,
2009-02-20_13:24,4443.68,4443.68,4443.68,4443.68,20541,387,4651,
2009-02-20_13:25,4444.27,4444.27,4444.27,4444.27,18787,352,4509,
2009-02-20_13:26,4444.27,4444.27,4444.27,4444.27,0,0,0,
2009-02-20_13:27,4444.27,4444.27,4444.27,4444.27,0,0,0,
2009-02-20_13:28,4444.27,4444.27,4444.27,4444.27,0,0,0,
2009-02-20_13:29,4444.27,4444.27,4444.27,4444.27,0,0,0,
2009-02-20_13:30,4436.94,4436.94,4436.94,4436.94,148283,3304,35332,
2009-02-23_09:01,4420.43,4420.43,4420.43,4420.43,74963,1370,16421,
2009-02-23_09:02,4425.65,4425.65,4425.65,4425.65,20109,386,4626,
2009-02-23_09:03,4427.84,4427.84,4427.84,4427.84,24643,444,5942,
2009-02-23_09:04,4429.72,4429.72,4429.72,4429.72,20081,422,5313,
2009-02-23_09:05,4426.76,4426.76,4426.76,4426.76,16727,320,4011,
2009-02-23_09:06,4423.86,4423.86,4423.86,4423.86,21299,413,5458,
2009-02-23_09:07,4416.22,4416.22,4416.22,4416.22,16428,327,4225,
2009-02-23_09:08,4409.55,4409.55,4409.55,4409.55,23690,469,5669,
2009-02-23_09:09,4398.81,4398.81,4398.81,4398.81,29018,583,6413,
2009-02-23_09:10,4391.70,4391.70,4391.70,4391.70,26780,546,5944,
2009-02-23_09:11,4391.00,4391.00,4391.00,4391.00,31186,623,7260,
2009-02-23_09:12,4393.82,4393.82,4393.82,4393.82,20762,449,4676,
2009-02-23_09:13,4393.61,4393.61,4393.61,4393.61,22657,399,5119,
2009-02-23_09:14,4394.79,4394.79,4394.79,4394.79,17492,340,4213,
2009-02-23_09:15,4395.60,4395.60,4395.60,4395.60,13930,236,3083,
2009-02-23_09:16,4387.58,4387.58,4387.58,4387.58,24871,456,5637,
2009-02-23_09:17,4381.83,4381.83,4381.83,4381.83,20872,402,4816,
2009-02-23_09:18,4375.84,4375.84,4375.84,4375.84,27168,564,6407,
2009-02-23_09:19,4371.02,4371.02,4371.02,4371.02,26818,516,5858,
2009-02-23_09:20,4373.98,4373.98,4373.98,4373.98,20568,383,4563,
2009-02-23_09:21,4378.38,4378.38,4378.38,4378.38,23965,458,5663,
2009-02-23_09:22,4382.25,4382.25,4382.25,4382.25,13082,237,3423,
2009-02-23_09:23,4390.85,4390.85,4390.85,4390.85,19567,381,4633,
2009-02-23_09:24,4393.71,4393.71,4393.71,4393.71,15516,277,3670,
2009-02-23_09:25,4398.71,4398.71,4398.71,4398.71,14472,254,3189,
2009-02-23_09:26,4402.07,4402.07,4402.07,4402.07,17848,347,4300,
2009-02-23_09:27,4403.12,4403.12,4403.12,4403.12,10826,209,2778,
2009-02-23_09:28,4401.65,4401.65,4401.65,4401.65,13091,258,3285,
2009-02-23_09:29,4400.07,4400.07,4400.07,4400.07,10943,188,2671,
2009-02-23_09:30,4405.09,4405.09,4405.09,4405.09,11259,232,2803,
2009-02-23_09:31,4413.27,4413.27,4413.27,4413.27,20585,427,4709,
2009-02-23_09:32,4415.88,4415.88,4415.88,4415.88,12465,271,3368,
2009-02-23_09:33,4417.54,4417.54,4417.54,4417.54,16377,376,4377,
2009-02-23_09:34,4418.15,4418.15,4418.15,4418.15,14024,336,3688,
2009-02-23_09:35,4419.44,4419.44,4419.44,4419.44,11839,243,3015,
2009-02-23_09:36,4417.01,4417.01,4417.01,4417.01,13419,266,3425,
2009-02-23_09:37,4416.87,4416.87,4416.87,4416.87,8950,172,2257,
2009-02-23_09:38,4415.64,4415.64,4415.64,4415.64,12166,209,2933,
2009-02-23_09:39,4415.58,4415.58,4415.58,4415.58,8887,148,2183,
2009-02-23_09:40,4417.60,4417.60,4417.60,4417.60,9587,171,2240,
2009-02-23_09:41,4429.18,4429.18,4429.18,4429.18,18230,398,4107,
2009-02-23_09:42,4437.55,4437.55,4437.55,4437.55,15453,350,3637,
2009-02-23_09:43,4442.07,4442.07,4442.07,4442.07,19145,429,4788,
2009-02-23_09:44,4439.84,4439.84,4439.84,4439.84,16089,376,4244,
2009-02-23_09:45,4438.56,4438.56,4438.56,4438.56,11648,241,3258,
2009-02-23_09:46,4442.22,4442.22,4442.22,4442.22,16880,349,4219,
2009-02-23_09:47,4446.61,4446.61,4446.61,4446.61,12534,271,2976,
2009-02-23_09:48,4448.11,4448.11,4448.11,4448.11,17718,345,3991,
2009-02-23_09:49,4445.52,4445.52,4445.52,4445.52,11707,253,2922,
2009-02-23_09:50,4442.75,4442.75,4442.75,4442.75,9387,184,2442,
2009-02-23_09:51,4444.43,4444.43,4444.43,4444.43,11885,248,3214,
2009-02-23_09:52,4448.56,4448.56,4448.56,4448.56,9358,193,2360,
2009-02-23_09:53,4446.62,4446.62,4446.62,4446.62,10939,238,2845,
2009-02-23_09:54,4444.35,4444.35,4444.35,4444.35,7204,165,2143,
2009-02-23_09:55,4444.16,4444.16,4444.16,4444.16,6994,154,1921,
2009-02-23_09:56,4440.51,4440.51,4440.51,4440.51,10330,210,2613,
2009-02-23_09:57,4443.15,4443.15,4443.15,4443.15,8893,160,2009,
2009-02-23_09:58,4451.39,4451.39,4451.39,4451.39,17980,376,3890,
2009-02-23_09:59,4454.41,4454.41,4454.41,4454.41,12045,299,2846,
2009-02-23_10:00,4459.84,4459.84,4459.84,4459.84,12902,341,3420,
2009-02-23_10:01,4460.51,4460.51,4460.51,4460.51,16891,412,4461,
2009-02-23_10:02,4463.54,4463.54,4463.54,4463.54,12468,290,3290,
2009-02-23_10:03,4461.05,4461.05,4461.05,4461.05,14658,345,3730,
2009-02-23_10:04,4458.74,4458.74,4458.74,4458.74,8703,219,2560,
2009-02-23_10:05,4454.92,4454.92,4454.92,4454.92,9407,195,2341,
2009-02-23_10:06,4453.19,4453.19,4453.19,4453.19,11654,231,3036,
2009-02-23_10:07,4451.27,4451.27,4451.27,4451.27,8633,160,2094,
2009-02-23_10:08,4450.73,4450.73,4450.73,4450.73,12619,222,2831,
2009-02-23_10:09,4451.99,4451.99,4451.99,4451.99,8724,170,2141,
2009-02-23_10:10,4456.76,4456.76,4456.76,4456.76,9528,185,2274,
2009-02-23_10:11,4456.31,4456.31,4456.31,4456.31,10947,203,2578,
2009-02-23_10:12,4455.79,4455.79,4455.79,4455.79,5835,123,1559,
2009-02-23_10:13,4454.03,4454.03,4454.03,4454.03,9198,166,2130,
2009-02-23_10:14,4452.13,4452.13,4452.13,4452.13,7324,127,1696,
2009-02-23_10:15,4452.18,4452.18,4452.18,4452.18,6742,113,1649,
2009-02-23_10:16,4451.25,4451.25,4451.25,4451.25,8673,152,2102,
2009-02-23_10:17,4451.02,4451.02,4451.02,4451.02,6273,108,1427,
2009-02-23_10:18,4449.71,4449.71,4449.71,4449.71,7763,134,1864,
2009-02-23_10:19,4449.90,4449.90,4449.90,4449.90,6513,125,1563,
2009-02-23_10:20,4449.10,4449.10,4449.10,4449.10,6028,119,1378,
2009-02-23_10:21,4457.33,4457.33,4457.33,4457.33,13020,272,2998,
2009-02-23_10:22,4460.34,4460.34,4460.34,4460.34,9352,218,2344,
2009-02-23_10:23,4462.19,4462.19,4462.19,4462.19,12862,285,3271,
2009-02-23_10:24,4461.78,4461.78,4461.78,4461.78,9701,220,2561,
2009-02-23_10:25,4461.29,4461.29,4461.29,4461.29,9270,206,2330,
2009-02-23_10:26,4459.59,4459.59,4459.59,4459.59,9491,195,2615,
2009-02-23_10:27,4458.86,4458.86,4458.86,4458.86,6830,128,1713,
2009-02-23_10:28,4460.15,4460.15,4460.15,4460.15,8520,167,2231,
2009-02-23_10:29,4461.22,4461.22,4461.22,4461.22,6907,122,1687,
2009-02-23_10:30,4462.03,4462.03,4462.03,4462.03,6984,133,1702,
2009-02-23_10:31,4462.61,4462.61,4462.61,4462.61,9289,212,2481,
2009-02-23_10:32,4467.06,4467.06,4467.06,4467.06,8269,199,2067,
2009-02-23_10:33,4469.94,4469.94,4469.94,4469.94,17384,441,4146,
2009-02-23_10:34,4471.41,4471.41,4471.41,4471.41,12590,305,3259,
2009-02-23_10:35,4476.05,4476.05,4476.05,4476.05,14250,323,3477,
2009-02-23_10:36,4474.69,4474.69,4474.69,4474.69,13692,340,3765,
2009-02-23_10:37,4475.15,4475.15,4475.15,4475.15,10263,221,2793,
2009-02-23_10:38,4476.47,4476.47,4476.47,4476.47,13871,273,3299,
2009-02-23_10:39,4474.86,4474.86,4474.86,4474.86,9450,188,2414,
2009-02-23_10:40,4473.40,4473.40,4473.40,4473.40,12072,209,2765,
2009-02-23_10:41,4471.66,4471.66,4471.66,4471.66,10425,199,2528,
2009-02-23_10:42,4469.78,4469.78,4469.78,4469.78,7449,131,1979,
2009-02-23_10:43,4472.43,4472.43,4472.43,4472.43,11233,214,2734,
2009-02-23_10:44,4470.90,4470.90,4470.90,4470.90,6452,120,1754,
2009-02-23_10:45,4472.84,4472.84,4472.84,4472.84,6685,146,1847,
2009-02-23_10:46,4471.55,4471.55,4471.55,4471.55,8224,140,2202,
2009-02-23_10:47,4472.79,4472.79,4472.79,4472.79,6841,147,1957,
2009-02-23_10:48,4472.06,4472.06,4472.06,4472.06,7423,149,2074,
2009-02-23_10:49,4473.80,4473.80,4473.80,4473.80,6570,124,1724,
2009-02-23_10:50,4473.76,4473.76,4473.76,4473.76,6408,132,1551,
2009-02-23_10:51,4473.30,4473.30,4473.30,4473.30,8191,147,2024,
2009-02-23_10:52,4471.58,4471.58,4471.58,4471.58,5030,102,1403,
2009-02-23_10:53,4469.88,4469.88,4469.88,4469.88,6375,119,1771,
2009-02-23_10:54,4469.21,4469.21,4469.21,4469.21,5659,116,1499,
2009-02-23_10:55,4467.58,4467.58,4467.58,4467.58,5828,121,1536,
2009-02-23_10:56,4467.01,4467.01,4467.01,4467.01,7339,141,1913,
2009-02-23_10:57,4466.25,4466.25,4466.25,4466.25,5103,101,1321,
2009-02-23_10:58,4465.34,4465.34,4465.34,4465.34,7835,148,2016,
2009-02-23_10:59,4464.12,4464.12,4464.12,4464.12,5890,121,1551,
2009-02-23_11:00,4463.61,4463.61,4463.61,4463.61,6091,125,1566,
2009-02-23_11:01,4465.35,4465.35,4465.35,4465.35,7617,145,2087,
2009-02-23_11:02,4469.13,4469.13,4469.13,4469.13,6676,134,1626,
2009-02-23_11:03,4468.88,4468.88,4468.88,4468.88,7406,205,1869,
2009-02-23_11:04,4471.26,4471.26,4471.26,4471.26,7327,171,1850,
2009-02-23_11:05,4471.13,4471.13,4471.13,4471.13,7226,151,1720,
2009-02-23_11:06,4472.49,4472.49,4472.49,4472.49,10315,182,2316,
2009-02-23_11:07,4474.56,4474.56,4474.56,4474.56,8700,175,2022,
2009-02-23_11:08,4480.25,4480.25,4480.25,4480.25,15402,353,3619,
2009-02-23_11:09,4484.81,4484.81,4484.81,4484.81,14214,367,3357,
2009-02-23_11:10,4483.93,4483.93,4483.93,4483.93,13251,317,3217,
2009-02-23_11:11,4485.28,4485.28,4485.28,4485.28,15517,342,3728,
2009-02-23_11:12,4484.34,4484.34,4484.34,4484.34,10874,227,2450,
2009-02-23_11:13,4485.36,4485.36,4485.36,4485.36,12873,237,2988,
2009-02-23_11:14,4483.56,4483.56,4483.56,4483.56,7435,150,1949,
2009-02-23_11:15,4482.76,4482.76,4482.76,4482.76,10149,199,2107,
2009-02-23_11:16,4480.27,4480.27,4480.27,4480.27,8895,178,2267,
2009-02-23_11:17,4479.97,4479.97,4479.97,4479.97,5353,112,1522,
2009-02-23_11:18,4477.68,4477.68,4477.68,4477.68,8163,154,2114,
2009-02-23_11:19,4476.68,4476.68,4476.68,4476.68,6070,121,1545,
2009-02-23_11:20,4475.28,4475.28,4475.28,4475.28,6609,113,1644,
2009-02-23_11:21,4473.90,4473.90,4473.90,4473.90,8709,150,2078,
2009-02-23_11:22,4474.11,4474.11,4474.11,4474.11,4808,96,1392,
2009-02-23_11:23,4474.12,4474.12,4474.12,4474.12,6699,116,1634,
2009-02-23_11:24,4473.22,4473.22,4473.22,4473.22,4770,91,1295,
2009-02-23_11:25,4474.03,4474.03,4474.03,4474.03,5533,94,1267,
2009-02-23_11:26,4473.74,4473.74,4473.74,4473.74,6292,116,1548,
2009-02-23_11:27,4472.02,4472.02,4472.02,4472.02,5032,119,1344,
2009-02-23_11:28,4468.71,4468.71,4468.71,4468.71,10412,221,2467,
2009-02-23_11:29,4466.96,4466.96,4466.96,4466.96,6256,125,1705,
2009-02-23_11:30,4463.33,4463.33,4463.33,4463.33,6997,130,1671,
2009-02-23_11:31,4460.29,4460.29,4460.29,4460.29,10432,215,2534,
2009-02-23_11:32,4458.78,4458.78,4458.78,4458.78,7288,139,1743,
2009-02-23_11:33,4457.18,4457.18,4457.18,4457.18,8940,182,2245,
2009-02-23_11:34,4457.96,4457.96,4457.96,4457.96,6259,121,1523,
2009-02-23_11:35,4458.81,4458.81,4458.81,4458.81,5472,95,1472,
2009-02-23_11:36,4458.94,4458.94,4458.94,4458.94,6858,147,1772,
2009-02-23_11:37,4459.67,4459.67,4459.67,4459.67,5128,109,1336,
2009-02-23_11:38,4458.92,4458.92,4458.92,4458.92,6774,112,1655,
2009-02-23_11:39,4458.28,4458.28,4458.28,4458.28,4121,78,1096,
2009-02-23_11:40,4458.45,4458.45,4458.45,4458.45,4660,80,1147,
2009-02-23_11:41,4459.69,4459.69,4459.69,4459.69,5805,100,1406,
2009-02-23_11:42,4463.83,4463.83,4463.83,4463.83,5346,91,1258,
2009-02-23_11:43,4462.25,4462.25,4462.25,4462.25,6766,115,1573,
2009-02-23_11:44,4461.79,4461.79,4461.79,4461.79,4208,91,1085,
2009-02-23_11:45,4461.83,4461.83,4461.83,4461.83,4513,95,1176,
2009-02-23_11:46,4462.67,4462.67,4462.67,4462.67,6060,108,1476,
2009-02-23_11:47,4462.35,4462.35,4462.35,4462.35,5171,88,1129,
2009-02-23_11:48,4463.55,4463.55,4463.55,4463.55,9182,131,1824,
2009-02-23_11:49,4463.23,4463.23,4463.23,4463.23,4745,81,1134,
2009-02-23_11:50,4463.27,4463.27,4463.27,4463.27,5177,81,1174,
2009-02-23_11:51,4462.60,4462.60,4462.60,4462.60,6120,107,1431,
2009-02-23_11:52,4462.56,4462.56,4462.56,4462.56,5272,91,1096,
2009-02-23_11:53,4462.04,4462.04,4462.04,4462.04,7983,125,1880,
2009-02-23_11:54,4461.00,4461.00,4461.00,4461.00,4505,79,1137,
2009-02-23_11:55,4461.58,4461.58,4461.58,4461.58,6202,107,1447,
2009-02-23_11:56,4461.41,4461.41,4461.41,4461.41,7191,137,1826,
2009-02-23_11:57,4461.34,4461.34,4461.34,4461.34,5624,109,1345,
2009-02-23_11:58,4461.37,4461.37,4461.37,4461.37,6675,118,1611,
2009-02-23_11:59,4461.18,4461.18,4461.18,4461.18,4835,93,1123,
2009-02-23_12:00,4462.91,4462.91,4462.91,4462.91,5117,100,1218,
2009-02-23_12:01,4462.60,4462.60,4462.60,4462.60,6832,110,1555,
2009-02-23_12:02,4462.07,4462.07,4462.07,4462.07,4456,85,1052,
2009-02-23_12:03,4459.69,4459.69,4459.69,4459.69,6727,125,1527,
2009-02-23_12:04,4458.61,4458.61,4458.61,4458.61,4168,84,1111,
2009-02-23_12:05,4458.22,4458.22,4458.22,4458.22,5524,110,1462,
2009-02-23_12:06,4458.63,4458.63,4458.63,4458.63,5933,110,1778,
2009-02-23_12:07,4458.08,4458.08,4458.08,4458.08,5294,83,1226,
2009-02-23_12:08,4464.46,4464.46,4464.46,4464.46,8815,185,2023,
2009-02-23_12:09,4463.97,4463.97,4463.97,4463.97,5973,116,1404,
2009-02-23_12:10,4468.12,4468.12,4468.12,4468.12,8869,185,2004,
2009-02-23_12:11,4467.41,4467.41,4467.41,4467.41,7531,171,2052,
2009-02-23_12:12,4467.96,4467.96,4467.96,4467.96,5094,108,1360,
2009-02-23_12:13,4467.40,4467.40,4467.40,4467.40,6301,126,1655,
2009-02-23_12:14,4467.96,4467.96,4467.96,4467.96,4662,89,1203,
2009-02-23_12:15,4468.26,4468.26,4468.26,4468.26,6498,116,1442,
2009-02-23_12:16,4469.28,4469.28,4469.28,4469.28,7587,152,1865,
2009-02-23_12:17,4469.70,4469.70,4469.70,4469.70,4770,96,1205,
2009-02-23_12:18,4468.53,4468.53,4468.53,4468.53,7915,150,1915,
2009-02-23_12:19,4467.09,4467.09,4467.09,4467.09,4977,102,1295,
2009-02-23_12:20,4466.94,4466.94,4466.94,4466.94,6056,123,1526,
2009-02-23_12:21,4466.29,4466.29,4466.29,4466.29,6988,139,1663,
2009-02-23_12:22,4466.09,4466.09,4466.09,4466.09,4526,118,1210,
2009-02-23_12:23,4466.94,4466.94,4466.94,4466.94,6737,152,1700,
2009-02-23_12:24,4467.64,4467.64,4467.64,4467.64,4556,92,1198,
2009-02-23_12:25,4469.33,4469.33,4469.33,4469.33,6422,148,1596,
2009-02-23_12:26,4470.84,4470.84,4470.84,4470.84,6432,153,1736,
2009-02-23_12:27,4469.08,4469.08,4469.08,4469.08,4839,107,1278,
2009-02-23_12:28,4469.44,4469.44,4469.44,4469.44,7001,144,1822,
2009-02-23_12:29,4469.24,4469.24,4469.24,4469.24,4407,90,1160,
2009-02-23_12:30,4469.15,4469.15,4469.15,4469.15,6088,91,1433,
2009-02-23_12:31,4469.37,4469.37,4469.37,4469.37,7789,134,1826,
2009-02-23_12:32,4473.87,4473.87,4473.87,4473.87,7555,122,1691,
2009-02-23_12:33,4472.56,4472.56,4472.56,4472.56,10807,217,2446,
2009-02-23_12:34,4473.34,4473.34,4473.34,4473.34,7014,130,1725,
2009-02-23_12:35,4473.86,4473.86,4473.86,4473.86,6521,124,1605,
2009-02-23_12:36,4477.02,4477.02,4477.02,4477.02,10148,242,2568,
2009-02-23_12:37,4479.84,4479.84,4479.84,4479.84,8702,213,2194,
2009-02-23_12:38,4480.84,4480.84,4480.84,4480.84,11906,292,3092,
2009-02-23_12:39,4479.12,4479.12,4479.12,4479.12,8894,192,2276,
2009-02-23_12:40,4479.71,4479.71,4479.71,4479.71,8782,188,2418,
2009-02-23_12:41,4479.05,4479.05,4479.05,4479.05,9545,179,2487,
2009-02-23_12:42,4477.93,4477.93,4477.93,4477.93,6827,131,1748,
2009-02-23_12:43,4475.21,4475.21,4475.21,4475.21,11489,234,3025,
2009-02-23_12:44,4473.76,4473.76,4473.76,4473.76,7586,146,1895,
2009-02-23_12:45,4472.04,4472.04,4472.04,4472.04,10117,150,1995,
2009-02-23_12:46,4472.52,4472.52,4472.52,4472.52,14125,199,2620,
2009-02-23_12:47,4471.85,4471.85,4471.85,4471.85,7637,129,1665,
2009-02-23_12:48,4464.82,4464.82,4464.82,4464.82,12322,240,2712,
2009-02-23_12:49,4465.27,4465.27,4465.27,4465.27,7896,148,1979,
2009-02-23_12:50,4464.87,4464.87,4464.87,4464.87,7809,148,1944,
2009-02-23_12:51,4466.79,4466.79,4466.79,4466.79,9515,158,2237,
2009-02-23_12:52,4465.67,4465.67,4465.67,4465.67,7122,118,1555,
2009-02-23_12:53,4465.80,4465.80,4465.80,4465.80,9333,157,2278,
2009-02-23_12:54,4466.55,4466.55,4466.55,4466.55,7558,110,1677,
2009-02-23_12:55,4466.15,4466.15,4466.15,4466.15,8288,127,1766,
2009-02-23_12:56,4466.81,4466.81,4466.81,4466.81,9904,152,2140,
2009-02-23_12:57,4466.78,4466.78,4466.78,4466.78,6400,119,1687,
2009-02-23_12:58,4467.41,4467.41,4467.41,4467.41,10021,176,2210,
2009-02-23_12:59,4467.45,4467.45,4467.45,4467.45,7302,147,1724,
2009-02-23_13:00,4469.12,4469.12,4469.12,4469.12,8518,162,2235,
2009-02-23_13:01,4471.91,4471.91,4471.91,4471.91,8695,203,2585,
2009-02-23_13:02,4471.88,4471.88,4471.88,4471.88,7085,136,1787,
2009-02-23_13:03,4473.18,4473.18,4473.18,4473.18,11208,183,2531,
2009-02-23_13:04,4472.53,4472.53,4472.53,4472.53,8038,144,1863,
2009-02-23_13:05,4472.62,4472.62,4472.62,4472.62,8351,150,2078,
2009-02-23_13:06,4471.88,4471.88,4471.88,4471.88,10154,183,2538,
2009-02-23_13:07,4471.62,4471.62,4471.62,4471.62,7643,144,1975,
2009-02-23_13:08,4471.18,4471.18,4471.18,4471.18,11206,211,2735,
2009-02-23_13:09,4470.51,4470.51,4470.51,4470.51,6097,121,1684,
2009-02-23_13:10,4470.24,4470.24,4470.24,4470.24,7246,131,1952,
2009-02-23_13:11,4471.11,4471.11,4471.11,4471.11,10438,198,2701,
2009-02-23_13:12,4470.74,4470.74,4470.74,4470.74,8082,137,1902,
2009-02-23_13:13,4470.10,4470.10,4470.10,4470.10,10683,214,2979,
2009-02-23_13:14,4470.10,4470.10,4470.10,4470.10,9339,193,2440,
2009-02-23_13:15,4470.14,4470.14,4470.14,4470.14,10680,196,2625,
2009-02-23_13:16,4470.14,4470.14,4470.14,4470.14,14007,252,3324,
2009-02-23_13:17,4470.42,4470.42,4470.42,4470.42,10731,180,2414,
2009-02-23_13:18,4472.12,4472.12,4472.12,4472.12,14874,273,3496,
2009-02-23_13:19,4473.08,4473.08,4473.08,4473.08,9923,201,2739,
2009-02-23_13:20,4473.67,4473.67,4473.67,4473.67,11869,219,2874,
2009-02-23_13:21,4477.38,4477.38,4477.38,4477.38,18687,446,4751,
2009-02-23_13:22,4478.24,4478.24,4478.24,4478.24,14217,394,3765,
2009-02-23_13:23,4479.67,4479.67,4479.67,4479.67,19738,450,5099,
2009-02-23_13:24,4476.53,4476.53,4476.53,4476.53,15864,314,4142,
2009-02-23_13:25,4476.86,4476.86,4476.86,4476.86,15293,309,4084,
2009-02-23_13:26,4476.84,4476.84,4476.84,4476.84,0,0,0,
2009-02-23_13:27,4476.84,4476.84,4476.84,4476.84,0,0,0,
2009-02-23_13:28,4476.84,4476.84,4476.84,4476.84,0,0,0,
2009-02-23_13:29,4476.84,4476.84,4476.84,4476.84,0,0,0,
2009-02-23_13:30,4477.78,4477.78,4477.78,4477.78,115113,2622,26928,
2009-02-24_09:01,4407.95,4407.95,4407.95,4407.95,86830,1706,20042,
2009-02-24_09:02,4399.40,4399.40,4399.40,4399.40,29320,625,6957,
2009-02-24_09:03,4394.76,4394.76,4394.76,4394.76,39074,768,8735,
2009-02-24_09:04,4402.64,4402.64,4402.64,4402.64,30400,650,6671,
2009-02-24_09:05,4410.16,4410.16,4410.16,4410.16,20469,411,5239,
2009-02-24_09:06,4413.78,4413.78,4413.78,4413.78,33169,704,7962,
2009-02-24_09:07,4409.55,4409.55,4409.55,4409.55,22612,508,5605,
2009-02-24_09:08,4412.04,4412.04,4412.04,4412.04,25896,508,6204,
2009-02-24_09:09,4415.96,4415.96,4415.96,4415.96,16807,349,4433,
2009-02-24_09:10,4418.13,4418.13,4418.13,4418.13,15973,299,3726,
2009-02-24_09:11,4418.51,4418.51,4418.51,4418.51,22288,475,5755,
2009-02-24_09:12,4422.51,4422.51,4422.51,4422.51,13832,291,3847,
2009-02-24_09:13,4425.37,4425.37,4425.37,4425.37,21669,483,5518,
2009-02-24_09:14,4425.47,4425.47,4425.47,4425.47,22798,457,5468,
2009-02-24_09:15,4427.47,4427.47,4427.47,4427.47,20866,394,4713,
2009-02-24_09:16,4429.50,4429.50,4429.50,4429.50,24876,524,6365,
2009-02-24_09:17,4431.86,4431.86,4431.86,4431.86,17851,333,4196,
2009-02-24_09:18,4432.87,4432.87,4432.87,4432.87,23561,463,5542,
2009-02-24_09:19,4431.08,4431.08,4431.08,4431.08,21607,441,4980,
2009-02-24_09:20,4430.83,4430.83,4430.83,4430.83,16902,324,4108,
2009-02-24_09:21,4434.05,4434.05,4434.05,4434.05,20313,376,5050,
2009-02-24_09:22,4437.33,4437.33,4437.33,4437.33,16414,304,3956,
2009-02-24_09:23,4442.46,4442.46,4442.46,4442.46,23179,403,5358,
2009-02-24_09:24,4448.33,4448.33,4448.33,4448.33,24457,471,5424,
2009-02-24_09:25,4451.87,4451.87,4451.87,4451.87,19801,410,4837,
2009-02-24_09:26,4452.96,4452.96,4452.96,4452.96,24325,514,6173,
2009-02-24_09:27,4451.40,4451.40,4451.40,4451.40,14530,306,3694,
2009-02-24_09:28,4447.14,4447.14,4447.14,4447.14,17952,378,4701,
2009-02-24_09:29,4444.41,4444.41,4444.41,4444.41,13516,271,3604,
2009-02-24_09:30,4441.47,4441.47,4441.47,4441.47,14526,268,3469,
2009-02-24_09:31,4439.05,4439.05,4439.05,4439.05,20044,377,4661,
2009-02-24_09:32,4439.12,4439.12,4439.12,4439.12,10756,188,2546,
2009-02-24_09:33,4442.74,4442.74,4442.74,4442.74,14839,277,3516,
2009-02-24_09:34,4446.47,4446.47,4446.47,4446.47,13750,264,3401,
2009-02-24_09:35,4444.87,4444.87,4444.87,4444.87,14504,296,3701,
2009-02-24_09:36,4443.76,4443.76,4443.76,4443.76,19353,406,4501,
2009-02-24_09:37,4440.47,4440.47,4440.47,4440.47,13110,266,3049,
2009-02-24_09:38,4435.73,4435.73,4435.73,4435.73,20193,456,4912,
2009-02-24_09:39,4431.46,4431.46,4431.46,4431.46,19536,443,4808,
2009-02-24_09:40,4429.43,4429.43,4429.43,4429.43,15902,303,3836,
2009-02-24_09:41,4427.37,4427.37,4427.37,4427.37,17627,336,4441,
2009-02-24_09:42,4430.10,4430.10,4430.10,4430.10,10370,196,2661,
2009-02-24_09:43,4433.91,4433.91,4433.91,4433.91,13099,252,3432,
2009-02-24_09:44,4434.87,4434.87,4434.87,4434.87,11669,240,2731,
2009-02-24_09:45,4432.90,4432.90,4432.90,4432.90,10954,240,2890,
2009-02-24_09:46,4433.74,4433.74,4433.74,4433.74,12148,258,3228,
2009-02-24_09:47,4433.09,4433.09,4433.09,4433.09,8621,189,2258,
2009-02-24_09:48,4435.84,4435.84,4435.84,4435.84,11933,232,2745,
2009-02-24_09:49,4437.74,4437.74,4437.74,4437.74,9376,187,2214,
2009-02-24_09:50,4437.57,4437.57,4437.57,4437.57,9073,174,2190,
2009-02-24_09:51,4441.09,4441.09,4441.09,4441.09,10730,217,2777,
2009-02-24_09:52,4441.06,4441.06,4441.06,4441.06,9413,204,2381,
2009-02-24_09:53,4439.91,4439.91,4439.91,4439.91,11203,250,3225,
2009-02-24_09:54,4439.24,4439.24,4439.24,4439.24,9582,244,2517,
2009-02-24_09:55,4439.09,4439.09,4439.09,4439.09,8329,190,2158,
2009-02-24_09:56,4436.47,4436.47,4436.47,4436.47,10155,209,2690,
2009-02-24_09:57,4437.25,4437.25,4437.25,4437.25,7614,149,1764,
2009-02-24_09:58,4435.01,4435.01,4435.01,4435.01,10101,183,2481,
2009-02-24_09:59,4434.21,4434.21,4434.21,4434.21,9220,202,2288,
2009-02-24_10:00,4434.02,4434.02,4434.02,4434.02,7211,138,1797,
2009-02-24_10:01,4433.72,4433.72,4433.72,4433.72,9201,154,2182,
2009-02-24_10:02,4434.64,4434.64,4434.64,4434.64,6240,115,1501,
2009-02-24_10:03,4432.22,4432.22,4432.22,4432.22,9979,179,2316,
2009-02-24_10:04,4433.13,4433.13,4433.13,4433.13,7816,183,1969,
2009-02-24_10:05,4433.49,4433.49,4433.49,4433.49,7181,115,1648,
2009-02-24_10:06,4432.00,4432.00,4432.00,4432.00,10554,189,2331,
2009-02-24_10:07,4431.08,4431.08,4431.08,4431.08,6550,128,1635,
2009-02-24_10:08,4430.50,4430.50,4430.50,4430.50,9583,164,2279,
2009-02-24_10:09,4428.28,4428.28,4428.28,4428.28,8261,165,2027,
2009-02-24_10:10,4429.83,4429.83,4429.83,4429.83,7468,142,1869,
2009-02-24_10:11,4431.19,4431.19,4431.19,4431.19,9545,155,2274,
2009-02-24_10:12,4431.11,4431.11,4431.11,4431.11,7076,117,1671,
2009-02-24_10:13,4433.07,4433.07,4433.07,4433.07,10982,206,2765,
2009-02-24_10:14,4433.28,4433.28,4433.28,4433.28,7516,148,1780,
2009-02-24_10:15,4433.98,4433.98,4433.98,4433.98,6845,123,1740,
2009-02-24_10:16,4436.36,4436.36,4436.36,4436.36,8393,151,2056,
2009-02-24_10:17,4437.34,4437.34,4437.34,4437.34,5471,133,1492,
2009-02-24_10:18,4439.38,4439.38,4439.38,4439.38,10215,236,2738,
2009-02-24_10:19,4440.58,4440.58,4440.58,4440.58,6913,159,1943,
2009-02-24_10:20,4441.46,4441.46,4441.46,4441.46,8221,221,2132,
2009-02-24_10:21,4440.48,4440.48,4440.48,4440.48,10823,263,2781,
2009-02-24_10:22,4440.27,4440.27,4440.27,4440.27,6641,146,1857,
2009-02-24_10:23,4440.29,4440.29,4440.29,4440.29,8898,167,2256,
2009-02-24_10:24,4440.04,4440.04,4440.04,4440.04,5860,116,1472,
2009-02-24_10:25,4439.37,4439.37,4439.37,4439.37,5451,97,1442,
2009-02-24_10:26,4436.93,4436.93,4436.93,4436.93,7918,140,1954,
2009-02-24_10:27,4437.25,4437.25,4437.25,4437.25,4615,89,1249,
2009-02-24_10:28,4435.05,4435.05,4435.05,4435.05,8328,142,1932,
2009-02-24_10:29,4435.13,4435.13,4435.13,4435.13,5757,100,1354,
2009-02-24_10:30,4435.71,4435.71,4435.71,4435.71,4468,78,1204,
2009-02-24_10:31,4435.40,4435.40,4435.40,4435.40,6200,121,1654,
2009-02-24_10:32,4434.92,4434.92,4434.92,4434.92,5883,95,1357,
2009-02-24_10:33,4433.93,4433.93,4433.93,4433.93,6848,126,1731,
2009-02-24_10:34,4430.26,4430.26,4430.26,4430.26,7973,177,1798,
2009-02-24_10:35,4428.87,4428.87,4428.87,4428.87,9656,192,2239,
2009-02-24_10:36,4425.12,4425.12,4425.12,4425.12,14732,310,3532,
2009-02-24_10:37,4423.07,4423.07,4423.07,4423.07,13327,314,3131,
2009-02-24_10:38,4422.56,4422.56,4422.56,4422.56,16822,375,4125,
2009-02-24_10:39,4423.77,4423.77,4423.77,4423.77,16120,320,3424,
2009-02-24_10:40,4421.77,4421.77,4421.77,4421.77,11818,228,2641,
2009-02-24_10:41,4422.59,4422.59,4422.59,4422.59,13930,245,2883,
2009-02-24_10:42,4422.28,4422.28,4422.28,4422.28,8141,145,1955,
2009-02-24_10:43,4423.25,4423.25,4423.25,4423.25,11000,199,2658,
2009-02-24_10:44,4421.93,4421.93,4421.93,4421.93,7928,157,1911,
2009-02-24_10:45,4424.21,4424.21,4424.21,4424.21,8078,137,1839,
2009-02-24_10:46,4418.67,4418.67,4418.67,4418.67,9794,199,2644,
2009-02-24_10:47,4416.01,4416.01,4416.01,4416.01,13398,301,2799,
2009-02-24_10:48,4417.01,4417.01,4417.01,4417.01,13624,300,3260,
2009-02-24_10:49,4415.58,4415.58,4415.58,4415.58,11008,244,2730,
2009-02-24_10:50,4415.01,4415.01,4415.01,4415.01,12354,251,2844,
2009-02-24_10:51,4415.10,4415.10,4415.10,4415.10,12433,291,3235,
2009-02-24_10:52,4415.93,4415.93,4415.93,4415.93,7954,168,1930,
2009-02-24_10:53,4416.17,4416.17,4416.17,4416.17,9736,188,2566,
2009-02-24_10:54,4417.56,4417.56,4417.56,4417.56,6234,121,1603,
2009-02-24_10:55,4417.00,4417.00,4417.00,4417.00,8677,174,2013,
2009-02-24_10:56,4417.46,4417.46,4417.46,4417.46,9976,199,2430,
2009-02-24_10:57,4417.50,4417.50,4417.50,4417.50,6383,120,1406,
2009-02-24_10:58,4416.90,4416.90,4416.90,4416.90,12010,228,2450,
2009-02-24_10:59,4418.81,4418.81,4418.81,4418.81,6762,125,1660,
2009-02-24_11:00,4418.86,4418.86,4418.86,4418.86,6937,119,1744,
2009-02-24_11:01,4419.86,4419.86,4419.86,4419.86,8144,152,2041,
2009-02-24_11:02,4422.04,4422.04,4422.04,4422.04,5710,112,1440,
2009-02-24_11:03,4422.76,4422.76,4422.76,4422.76,8600,139,2077,
2009-02-24_11:04,4423.10,4423.10,4423.10,4423.10,5257,104,1404,
2009-02-24_11:05,4422.32,4422.32,4422.32,4422.32,6915,149,1622,
2009-02-24_11:06,4420.83,4420.83,4420.83,4420.83,8349,156,1911,
2009-02-24_11:07,4423.06,4423.06,4423.06,4423.06,5542,101,1358,
2009-02-24_11:08,4421.36,4421.36,4421.36,4421.36,8953,164,2000,
2009-02-24_11:09,4421.25,4421.25,4421.25,4421.25,5519,101,1399,
2009-02-24_11:10,4421.43,4421.43,4421.43,4421.43,5060,91,1336,
2009-02-24_11:11,4421.92,4421.92,4421.92,4421.92,6478,113,1663,
2009-02-24_11:12,4422.11,4422.11,4422.11,4422.11,3927,77,991,
2009-02-24_11:13,4422.19,4422.19,4422.19,4422.19,6694,112,1642,
2009-02-24_11:14,4419.15,4419.15,4419.15,4419.15,4953,90,1215,
2009-02-24_11:15,4419.65,4419.65,4419.65,4419.65,6327,123,1595,
2009-02-24_11:16,4417.88,4417.88,4417.88,4417.88,9655,207,2134,
2009-02-24_11:17,4417.43,4417.43,4417.43,4417.43,5575,118,1388,
2009-02-24_11:18,4418.50,4418.50,4418.50,4418.50,8582,180,2294,
2009-02-24_11:19,4417.54,4417.54,4417.54,4417.54,6693,126,1720,
2009-02-24_11:20,4418.80,4418.80,4418.80,4418.80,6073,104,1534,
2009-02-24_11:21,4418.43,4418.43,4418.43,4418.43,5824,123,1697,
2009-02-24_11:22,4418.19,4418.19,4418.19,4418.19,4887,82,1230,
2009-02-24_11:23,4418.96,4418.96,4418.96,4418.96,6254,121,1595,
2009-02-24_11:24,4418.51,4418.51,4418.51,4418.51,6190,138,1480,
2009-02-24_11:25,4419.29,4419.29,4419.29,4419.29,5857,114,1545,
2009-02-24_11:26,4421.90,4421.90,4421.90,4421.90,7835,155,1922,
2009-02-24_11:27,4421.72,4421.72,4421.72,4421.72,6033,110,1421,
2009-02-24_11:28,4423.40,4423.40,4423.40,4423.40,9934,190,2287,
2009-02-24_11:29,4426.43,4426.43,4426.43,4426.43,5771,125,1508,
2009-02-24_11:30,4427.00,4427.00,4427.00,4427.00,7124,121,1658,
2009-02-24_11:31,4427.93,4427.93,4427.93,4427.93,7152,147,1808,
2009-02-24_11:32,4427.29,4427.29,4427.29,4427.29,4789,88,1280,
2009-02-24_11:33,4428.43,4428.43,4428.43,4428.43,7776,142,1782,
2009-02-24_11:34,4425.72,4425.72,4425.72,4425.72,5914,120,1416,
2009-02-24_11:35,4426.31,4426.31,4426.31,4426.31,5134,94,1307,
2009-02-24_11:36,4426.74,4426.74,4426.74,4426.74,6192,132,1530,
2009-02-24_11:37,4422.58,4422.58,4422.58,4422.58,5473,111,1286,
2009-02-24_11:38,4423.74,4423.74,4423.74,4423.74,7716,156,1880,
2009-02-24_11:39,4422.37,4422.37,4422.37,4422.37,6085,118,1482,
2009-02-24_11:40,4423.19,4423.19,4423.19,4423.19,5166,100,1256,
2009-02-24_11:41,4423.90,4423.90,4423.90,4423.90,6977,128,1528,
2009-02-24_11:42,4423.38,4423.38,4423.38,4423.38,4343,86,1135,
2009-02-24_11:43,4423.99,4423.99,4423.99,4423.99,6587,119,1558,
2009-02-24_11:44,4424.27,4424.27,4424.27,4424.27,4848,73,1053,
2009-02-24_11:45,4424.41,4424.41,4424.41,4424.41,4413,69,1119,
2009-02-24_11:46,4425.70,4425.70,4425.70,4425.70,5601,122,1417,
2009-02-24_11:47,4425.53,4425.53,4425.53,4425.53,4619,97,1149,
2009-02-24_11:48,4426.76,4426.76,4426.76,4426.76,5507,106,1511,
2009-02-24_11:49,4427.50,4427.50,4427.50,4427.50,3957,78,1046,
2009-02-24_11:50,4426.97,4426.97,4426.97,4426.97,4499,85,1185,
2009-02-24_11:51,4428.46,4428.46,4428.46,4428.46,5426,117,1450,
2009-02-24_11:52,4427.81,4427.81,4427.81,4427.81,3956,55,935,
2009-02-24_11:53,4428.50,4428.50,4428.50,4428.50,6264,121,1617,
2009-02-24_11:54,4429.37,4429.37,4429.37,4429.37,4113,101,1094,
2009-02-24_11:55,4430.14,4430.14,4430.14,4430.14,4852,94,1308,
2009-02-24_11:56,4431.63,4431.63,4431.63,4431.63,7372,182,1888,
2009-02-24_11:57,4432.90,4432.90,4432.90,4432.90,6091,120,1443,
2009-02-24_11:58,4433.61,4433.61,4433.61,4433.61,8415,162,2185,
2009-02-24_11:59,4434.62,4434.62,4434.62,4434.62,6447,118,1594,
2009-02-24_12:00,4433.85,4433.85,4433.85,4433.85,7034,123,1679,
2009-02-24_12:01,4433.23,4433.23,4433.23,4433.23,7070,147,1788,
2009-02-24_12:02,4433.25,4433.25,4433.25,4433.25,4446,86,1301,
2009-02-24_12:03,4433.15,4433.15,4433.15,4433.15,6109,119,1582,
2009-02-24_12:04,4432.96,4432.96,4432.96,4432.96,3896,73,985,
2009-02-24_12:05,4433.00,4433.00,4433.00,4433.00,5258,96,1206,
2009-02-24_12:06,4433.36,4433.36,4433.36,4433.36,5307,106,1324,
2009-02-24_12:07,4432.71,4432.71,4432.71,4432.71,4595,75,1116,
2009-02-24_12:08,4433.09,4433.09,4433.09,4433.09,6154,119,1556,
2009-02-24_12:09,4432.64,4432.64,4432.64,4432.64,4802,83,1141,
2009-02-24_12:10,4432.01,4432.01,4432.01,4432.01,5537,93,1254,
2009-02-24_12:11,4431.00,4431.00,4431.00,4431.00,5882,117,1375,
2009-02-24_12:12,4431.08,4431.08,4431.08,4431.08,5225,87,1187,
2009-02-24_12:13,4431.07,4431.07,4431.07,4431.07,8243,145,1859,
2009-02-24_12:14,4431.44,4431.44,4431.44,4431.44,4679,80,1110,
2009-02-24_12:15,4430.22,4430.22,4430.22,4430.22,5275,83,1178,
2009-02-24_12:16,4431.31,4431.31,4431.31,4431.31,5794,96,1377,
2009-02-24_12:17,4431.01,4431.01,4431.01,4431.01,4084,71,1025,
2009-02-24_12:18,4430.99,4430.99,4430.99,4430.99,6205,104,1580,
2009-02-24_12:19,4431.55,4431.55,4431.55,4431.55,4268,78,1202,
2009-02-24_12:20,4430.45,4430.45,4430.45,4430.45,4733,89,1229,
2009-02-24_12:21,4431.15,4431.15,4431.15,4431.15,6435,101,1481,
2009-02-24_12:22,4430.01,4430.01,4430.01,4430.01,5012,79,1112,
2009-02-24_12:23,4430.67,4430.67,4430.67,4430.67,7746,155,1741,
2009-02-24_12:24,4430.28,4430.28,4430.28,4430.28,5311,88,1181,
2009-02-24_12:25,4429.51,4429.51,4429.51,4429.51,4833,80,1292,
2009-02-24_12:26,4427.57,4427.57,4427.57,4427.57,10266,246,2761,
2009-02-24_12:27,4427.07,4427.07,4427.07,4427.07,7862,169,2168,
2009-02-24_12:28,4426.85,4426.85,4426.85,4426.85,10843,186,2534,
2009-02-24_12:29,4425.65,4425.65,4425.65,4425.65,5035,95,1416,
2009-02-24_12:30,4425.36,4425.36,4425.36,4425.36,6574,112,1615,
2009-02-24_12:31,4426.13,4426.13,4426.13,4426.13,6477,129,1631,
2009-02-24_12:32,4426.57,4426.57,4426.57,4426.57,4690,89,1252,
2009-02-24_12:33,4427.26,4427.26,4427.26,4427.26,7474,132,1883,
2009-02-24_12:34,4426.58,4426.58,4426.58,4426.58,4855,103,1346,
2009-02-24_12:35,4427.03,4427.03,4427.03,4427.03,5285,97,1477,
2009-02-24_12:36,4428.01,4428.01,4428.01,4428.01,5243,89,1438,
2009-02-24_12:37,4427.20,4427.20,4427.20,4427.20,4492,78,1181,
2009-02-24_12:38,4428.24,4428.24,4428.24,4428.24,5930,94,1611,
2009-02-24_12:39,4427.23,4427.23,4427.23,4427.23,5541,90,1292,
2009-02-24_12:40,4426.86,4426.86,4426.86,4426.86,5692,104,1540,
2009-02-24_12:41,4427.93,4427.93,4427.93,4427.93,7999,172,1951,
2009-02-24_12:42,4427.65,4427.65,4427.65,4427.65,5297,97,1371,
2009-02-24_12:43,4431.09,4431.09,4431.09,4431.09,10842,232,2523,
2009-02-24_12:44,4435.31,4435.31,4435.31,4435.31,10807,278,2671,
2009-02-24_12:45,4439.41,4439.41,4439.41,4439.41,13198,298,3089,
2009-02-24_12:46,4442.07,4442.07,4442.07,4442.07,11150,236,2943,
2009-02-24_12:47,4446.24,4446.24,4446.24,4446.24,12064,266,2980,
2009-02-24_12:48,4447.05,4447.05,4447.05,4447.05,12874,257,3247,
2009-02-24_12:49,4444.02,4444.02,4444.02,4444.02,8339,194,2390,
2009-02-24_12:50,4442.25,4442.25,4442.25,4442.25,8235,157,2172,
2009-02-24_12:51,4441.19,4441.19,4441.19,4441.19,9779,173,2235,
2009-02-24_12:52,4440.95,4440.95,4440.95,4440.95,5572,97,1507,
2009-02-24_12:53,4440.12,4440.12,4440.12,4440.12,7652,142,2035,
2009-02-24_12:54,4440.30,4440.30,4440.30,4440.30,5890,106,1566,
2009-02-24_12:55,4440.93,4440.93,4440.93,4440.93,6795,116,1735,
2009-02-24_12:56,4439.45,4439.45,4439.45,4439.45,7143,130,1907,
2009-02-24_12:57,4439.28,4439.28,4439.28,4439.28,5588,114,1489,
2009-02-24_12:58,4439.91,4439.91,4439.91,4439.91,10087,199,2494,
2009-02-24_12:59,4441.80,4441.80,4441.80,4441.80,7388,142,1771,
2009-02-24_13:00,4441.42,4441.42,4441.42,4441.42,9323,179,2283,
2009-02-24_13:01,4442.00,4442.00,4442.00,4442.00,9368,195,2287,
2009-02-24_13:02,4442.15,4442.15,4442.15,4442.15,7886,162,1904,
2009-02-24_13:03,4442.74,4442.74,4442.74,4442.74,10876,232,2621,
2009-02-24_13:04,4443.03,4443.03,4443.03,4443.03,7560,160,1870,
2009-02-24_13:05,4443.93,4443.93,4443.93,4443.93,8985,170,2347,
2009-02-24_13:06,4444.21,4444.21,4444.21,4444.21,10601,200,2560,
2009-02-24_13:07,4444.97,4444.97,4444.97,4444.97,8496,173,2174,
2009-02-24_13:08,4445.70,4445.70,4445.70,4445.70,11541,204,2876,
2009-02-24_13:09,4444.53,4444.53,4444.53,4444.53,9145,181,2197,
2009-02-24_13:10,4443.76,4443.76,4443.76,4443.76,10821,209,2529,
2009-02-24_13:11,4441.18,4441.18,4441.18,4441.18,12132,234,2961,
2009-02-24_13:12,4439.17,4439.17,4439.17,4439.17,10188,205,2438,
2009-02-24_13:13,4438.34,4438.34,4438.34,4438.34,16110,368,3859,
2009-02-24_13:14,4436.37,4436.37,4436.37,4436.37,10224,202,2573,
2009-02-24_13:15,4433.58,4433.58,4433.58,4433.58,12527,256,3204,
2009-02-24_13:16,4433.14,4433.14,4433.14,4433.14,16090,327,3669,
2009-02-24_13:17,4433.68,4433.68,4433.68,4433.68,10840,221,2774,
2009-02-24_13:18,4434.48,4434.48,4434.48,4434.48,14893,300,3632,
2009-02-24_13:19,4435.79,4435.79,4435.79,4435.79,10006,194,2611,
2009-02-24_13:20,4435.52,4435.52,4435.52,4435.52,10565,203,2767,
2009-02-24_13:21,4435.33,4435.33,4435.33,4435.33,14086,287,3445,
2009-02-24_13:22,4435.92,4435.92,4435.92,4435.92,12788,246,3149,
2009-02-24_13:23,4434.98,4434.98,4434.98,4434.98,19798,400,4575,
2009-02-24_13:24,4435.91,4435.91,4435.91,4435.91,15896,285,3693,
2009-02-24_13:25,4437.66,4437.66,4437.66,4437.66,14782,263,3805,
2009-02-24_13:26,4437.66,4437.66,4437.66,4437.66,0,0,0,
2009-02-24_13:27,4437.66,4437.66,4437.66,4437.66,0,0,0,
2009-02-24_13:28,4437.66,4437.66,4437.66,4437.66,0,0,0,
2009-02-24_13:29,4437.66,4437.66,4437.66,4437.66,0,0,0,
2009-02-24_13:30,4430.18,4430.18,4430.18,4430.18,136556,2901,29692,
2009-02-25_09:01,4498.91,4498.91,4498.91,4498.91,103391,2214,24254,
2009-02-25_09:02,4497.90,4497.90,4497.90,4497.90,32919,728,7554,
2009-02-25_09:03,4500.20,4500.20,4500.20,4500.20,42106,862,9264,
2009-02-25_09:04,4500.33,4500.33,4500.33,4500.33,30323,672,7460,
2009-02-25_09:05,4499.17,4499.17,4499.17,4499.17,22998,505,6003,
2009-02-25_09:06,4500.93,4500.93,4500.93,4500.93,36214,759,8660,
2009-02-25_09:07,4501.89,4501.89,4501.89,4501.89,24852,595,6198,
2009-02-25_09:08,4504.93,4504.93,4504.93,4504.93,29357,688,7336,
2009-02-25_09:09,4510.44,4510.44,4510.44,4510.44,38881,884,8511,
2009-02-25_09:10,4513.49,4513.49,4513.49,4513.49,28012,648,6847,
2009-02-25_09:11,4517.28,4517.28,4517.28,4517.28,36448,849,8908,
2009-02-25_09:12,4519.57,4519.57,4519.57,4519.57,22651,486,5725,
2009-02-25_09:13,4515.84,4515.84,4515.84,4515.84,27408,575,6670,
2009-02-25_09:14,4510.99,4510.99,4510.99,4510.99,24758,496,6197,
2009-02-25_09:15,4508.54,4508.54,4508.54,4508.54,18178,371,4660,
2009-02-25_09:16,4508.08,4508.08,4508.08,4508.08,24707,525,6310,
2009-02-25_09:17,4510.54,4510.54,4510.54,4510.54,17110,359,4291,
2009-02-25_09:18,4510.15,4510.15,4510.15,4510.15,22331,453,4901,
2009-02-25_09:19,4513.18,4513.18,4513.18,4513.18,18162,385,4594,
2009-02-25_09:20,4524.84,4524.84,4524.84,4524.84,29571,634,6488,
2009-02-25_09:21,4533.07,4533.07,4533.07,4533.07,46034,949,9758,
2009-02-25_09:22,4537.32,4537.32,4537.32,4537.32,33858,692,7316,
2009-02-25_09:23,4534.23,4534.23,4534.23,4534.23,41391,754,8352,
2009-02-25_09:24,4533.40,4533.40,4533.40,4533.40,36191,635,7248,
2009-02-25_09:25,4530.20,4530.20,4530.20,4530.20,27991,494,5517,
2009-02-25_09:26,4524.79,4524.79,4524.79,4524.79,26819,486,6368,
2009-02-25_09:27,4521.68,4521.68,4521.68,4521.68,15363,293,3886,
2009-02-25_09:28,4518.55,4518.55,4518.55,4518.55,20786,407,4876,
2009-02-25_09:29,4517.20,4517.20,4517.20,4517.20,15874,323,4146,
2009-02-25_09:30,4518.57,4518.57,4518.57,4518.57,13007,232,3283,
2009-02-25_09:31,4527.18,4527.18,4527.18,4527.18,27101,488,5990,
2009-02-25_09:32,4527.10,4527.10,4527.10,4527.10,16837,288,3702,
2009-02-25_09:33,4525.53,4525.53,4525.53,4525.53,20316,386,4507,
2009-02-25_09:34,4524.41,4524.41,4524.41,4524.41,18990,335,3927,
2009-02-25_09:35,4523.41,4523.41,4523.41,4523.41,14530,282,3365,
2009-02-25_09:36,4521.68,4521.68,4521.68,4521.68,18025,376,4224,
2009-02-25_09:37,4520.47,4520.47,4520.47,4520.47,11846,232,2902,
2009-02-25_09:38,4521.73,4521.73,4521.73,4521.73,17658,347,3961,
2009-02-25_09:39,4523.77,4523.77,4523.77,4523.77,14333,300,3571,
2009-02-25_09:40,4521.12,4521.12,4521.12,4521.12,12539,218,2901,
2009-02-25_09:41,4517.68,4517.68,4517.68,4517.68,16244,327,3806,
2009-02-25_09:42,4515.48,4515.48,4515.48,4515.48,12364,257,3000,
2009-02-25_09:43,4513.29,4513.29,4513.29,4513.29,16739,333,3964,
2009-02-25_09:44,4510.43,4510.43,4510.43,4510.43,15118,275,3463,
2009-02-25_09:45,4510.04,4510.04,4510.04,4510.04,13946,283,3237,
2009-02-25_09:46,4513.76,4513.76,4513.76,4513.76,19056,403,4511,
2009-02-25_09:47,4514.10,4514.10,4514.10,4514.10,14923,270,3479,
2009-02-25_09:48,4513.64,4513.64,4513.64,4513.64,21224,370,4226,
2009-02-25_09:49,4515.32,4515.32,4515.32,4515.32,14625,262,3270,
2009-02-25_09:50,4517.05,4517.05,4517.05,4517.05,12267,231,2801,
2009-02-25_09:51,4516.80,4516.80,4516.80,4516.80,22884,394,4070,
2009-02-25_09:52,4517.73,4517.73,4517.73,4517.73,12877,237,2803,
2009-02-25_09:53,4518.98,4518.98,4518.98,4518.98,15945,288,3638,
2009-02-25_09:54,4520.76,4520.76,4520.76,4520.76,11911,232,3110,
2009-02-25_09:55,4522.01,4522.01,4522.01,4522.01,13499,243,3284,
2009-02-25_09:56,4520.97,4520.97,4520.97,4520.97,20113,348,4188,
2009-02-25_09:57,4520.13,4520.13,4520.13,4520.13,10482,176,2593,
2009-02-25_09:58,4519.82,4519.82,4519.82,4519.82,17333,287,3793,
2009-02-25_09:59,4520.00,4520.00,4520.00,4520.00,11725,210,2987,
2009-02-25_10:00,4520.95,4520.95,4520.95,4520.95,9655,145,2438,
2009-02-25_10:01,4519.79,4519.79,4519.79,4519.79,13178,213,3132,
2009-02-25_10:02,4520.90,4520.90,4520.90,4520.90,8295,135,2059,
2009-02-25_10:03,4521.23,4521.23,4521.23,4521.23,14928,286,3412,
2009-02-25_10:04,4521.59,4521.59,4521.59,4521.59,9265,172,2367,
2009-02-25_10:05,4522.46,4522.46,4522.46,4522.46,9969,179,2409,
2009-02-25_10:06,4524.04,4524.04,4524.04,4524.04,14036,252,3064,
2009-02-25_10:07,4525.57,4525.57,4525.57,4525.57,12916,257,2749,
2009-02-25_10:08,4526.96,4526.96,4526.96,4526.96,16648,296,3745,
2009-02-25_10:09,4527.36,4527.36,4527.36,4527.36,11576,252,2914,
2009-02-25_10:10,4528.38,4528.38,4528.38,4528.38,13150,285,3362,
2009-02-25_10:11,4531.48,4531.48,4531.48,4531.48,19210,397,4583,
2009-02-25_10:12,4533.54,4533.54,4533.54,4533.54,15932,326,3532,
2009-02-25_10:13,4533.04,4533.04,4533.04,4533.04,23635,465,5288,
2009-02-25_10:14,4534.14,4534.14,4534.14,4534.14,15696,280,3728,
2009-02-25_10:15,4533.94,4533.94,4533.94,4533.94,14173,258,3204,
2009-02-25_10:16,4533.03,4533.03,4533.03,4533.03,16378,311,3678,
2009-02-25_10:17,4532.64,4532.64,4532.64,4532.64,10851,203,2470,
2009-02-25_10:18,4532.33,4532.33,4532.33,4532.33,14254,293,3308,
2009-02-25_10:19,4533.21,4533.21,4533.21,4533.21,11209,252,2796,
2009-02-25_10:20,4533.52,4533.52,4533.52,4533.52,16409,261,2659,
2009-02-25_10:21,4534.47,4534.47,4534.47,4534.47,21119,323,3622,
2009-02-25_10:22,4534.70,4534.70,4534.70,4534.70,20785,302,2804,
2009-02-25_10:23,4533.81,4533.81,4533.81,4533.81,17265,274,3334,
2009-02-25_10:24,4534.67,4534.67,4534.67,4534.67,11052,185,2416,
2009-02-25_10:25,4534.14,4534.14,4534.14,4534.14,12034,206,2514,
2009-02-25_10:26,4534.06,4534.06,4534.06,4534.06,15849,295,3473,
2009-02-25_10:27,4534.92,4534.92,4534.92,4534.92,10474,180,2387,
2009-02-25_10:28,4538.62,4538.62,4538.62,4538.62,18412,407,4040,
2009-02-25_10:29,4542.78,4542.78,4542.78,4542.78,17271,380,4004,
2009-02-25_10:30,4544.41,4544.41,4544.41,4544.41,16586,364,3782,
2009-02-25_10:31,4545.78,4545.78,4545.78,4545.78,24497,427,4632,
2009-02-25_10:32,4546.16,4546.16,4546.16,4546.16,16857,316,3273,
2009-02-25_10:33,4547.96,4547.96,4547.96,4547.96,19640,348,4204,
2009-02-25_10:34,4546.54,4546.54,4546.54,4546.54,13363,231,2899,
2009-02-25_10:35,4547.09,4547.09,4547.09,4547.09,11556,220,2646,
2009-02-25_10:36,4544.33,4544.33,4544.33,4544.33,13853,259,3204,
2009-02-25_10:37,4544.94,4544.94,4544.94,4544.94,10246,239,2620,
2009-02-25_10:38,4547.72,4547.72,4547.72,4547.72,15436,311,3583,
2009-02-25_10:39,4548.27,4548.27,4548.27,4548.27,12250,276,3133,
2009-02-25_10:40,4549.32,4549.32,4549.32,4549.32,11234,248,2835,
2009-02-25_10:41,4547.29,4547.29,4547.29,4547.29,14147,248,3483,
2009-02-25_10:42,4546.70,4546.70,4546.70,4546.70,10084,193,2320,
2009-02-25_10:43,4546.01,4546.01,4546.01,4546.01,13715,258,3111,
2009-02-25_10:44,4545.03,4545.03,4545.03,4545.03,11863,219,2748,
2009-02-25_10:45,4544.31,4544.31,4544.31,4544.31,10323,204,2498,
2009-02-25_10:46,4548.45,4548.45,4548.45,4548.45,14297,300,3466,
2009-02-25_10:47,4548.17,4548.17,4548.17,4548.17,13244,280,2960,
2009-02-25_10:48,4547.72,4547.72,4547.72,4547.72,12248,228,2832,
2009-02-25_10:49,4546.77,4546.77,4546.77,4546.77,10032,193,2374,
2009-02-25_10:50,4546.15,4546.15,4546.15,4546.15,9089,201,2318,
2009-02-25_10:51,4544.15,4544.15,4544.15,4544.15,11037,195,2516,
2009-02-25_10:52,4543.33,4543.33,4543.33,4543.33,8186,159,2010,
2009-02-25_10:53,4543.56,4543.56,4543.56,4543.56,11373,213,2542,
2009-02-25_10:54,4541.85,4541.85,4541.85,4541.85,9868,174,2146,
2009-02-25_10:55,4540.47,4540.47,4540.47,4540.47,10209,209,2365,
2009-02-25_10:56,4539.24,4539.24,4539.24,4539.24,11740,216,2719,
2009-02-25_10:57,4538.80,4538.80,4538.80,4538.80,8441,169,2023,
2009-02-25_10:58,4537.48,4537.48,4537.48,4537.48,11730,213,2663,
2009-02-25_10:59,4538.74,4538.74,4538.74,4538.74,8102,162,2043,
2009-02-25_11:00,4539.17,4539.17,4539.17,4539.17,8529,165,1973,
2009-02-25_11:01,4539.38,4539.38,4539.38,4539.38,8849,177,2259,
2009-02-25_11:02,4539.27,4539.27,4539.27,4539.27,7721,151,1878,
2009-02-25_11:03,4539.21,4539.21,4539.21,4539.21,8862,178,2105,
2009-02-25_11:04,4539.02,4539.02,4539.02,4539.02,6626,122,1572,
2009-02-25_11:05,4538.83,4538.83,4538.83,4538.83,6819,127,1624,
2009-02-25_11:06,4537.53,4537.53,4537.53,4537.53,9435,155,1944,
2009-02-25_11:07,4537.27,4537.27,4537.27,4537.27,6500,121,1399,
2009-02-25_11:08,4535.74,4535.74,4535.74,4535.74,9670,167,2165,
2009-02-25_11:09,4536.06,4536.06,4536.06,4536.06,7197,127,1630,
2009-02-25_11:10,4537.08,4537.08,4537.08,4537.08,8515,154,1908,
2009-02-25_11:11,4536.61,4536.61,4536.61,4536.61,7681,126,1771,
2009-02-25_11:12,4536.03,4536.03,4536.03,4536.03,5888,79,1220,
2009-02-25_11:13,4537.31,4537.31,4537.31,4537.31,8296,179,1916,
2009-02-25_11:14,4537.83,4537.83,4537.83,4537.83,7970,124,1459,
2009-02-25_11:15,4536.71,4536.71,4536.71,4536.71,7701,143,1627,
2009-02-25_11:16,4536.22,4536.22,4536.22,4536.22,7513,129,1735,
2009-02-25_11:17,4535.45,4535.45,4535.45,4535.45,6136,120,1443,
2009-02-25_11:18,4533.44,4533.44,4533.44,4533.44,11325,279,2196,
2009-02-25_11:19,4534.01,4534.01,4534.01,4534.01,5667,130,1502,
2009-02-25_11:20,4533.65,4533.65,4533.65,4533.65,8287,185,1820,
2009-02-25_11:21,4533.35,4533.35,4533.35,4533.35,8307,175,2091,
2009-02-25_11:22,4532.81,4532.81,4532.81,4532.81,5202,110,1377,
2009-02-25_11:23,4531.92,4531.92,4531.92,4531.92,9703,181,2021,
2009-02-25_11:24,4532.66,4532.66,4532.66,4532.66,7281,128,1608,
2009-02-25_11:25,4531.33,4531.33,4531.33,4531.33,6972,164,1707,
2009-02-25_11:26,4531.99,4531.99,4531.99,4531.99,8332,166,1830,
2009-02-25_11:27,4532.26,4532.26,4532.26,4532.26,6236,130,1561,
2009-02-25_11:28,4530.01,4530.01,4530.01,4530.01,8394,188,2142,
2009-02-25_11:29,4528.27,4528.27,4528.27,4528.27,7253,147,1660,
2009-02-25_11:30,4528.76,4528.76,4528.76,4528.76,9223,211,2186,
2009-02-25_11:31,4524.57,4524.57,4524.57,4524.57,12215,238,2647,
2009-02-25_11:32,4523.08,4523.08,4523.08,4523.08,8846,195,2260,
2009-02-25_11:33,4524.21,4524.21,4524.21,4524.21,13189,268,3066,
2009-02-25_11:34,4522.45,4522.45,4522.45,4522.45,10327,205,2343,
2009-02-25_11:35,4521.69,4521.69,4521.69,4521.69,8488,172,2118,
2009-02-25_11:36,4524.61,4524.61,4524.61,4524.61,12042,207,2439,
2009-02-25_11:37,4524.79,4524.79,4524.79,4524.79,7208,145,1691,
2009-02-25_11:38,4525.09,4525.09,4525.09,4525.09,7662,157,2007,
2009-02-25_11:39,4525.03,4525.03,4525.03,4525.03,6220,123,1428,
2009-02-25_11:40,4525.14,4525.14,4525.14,4525.14,6176,133,1614,
2009-02-25_11:41,4525.84,4525.84,4525.84,4525.84,6930,122,1801,
2009-02-25_11:42,4526.66,4526.66,4526.66,4526.66,4861,95,1226,
2009-02-25_11:43,4527.72,4527.72,4527.72,4527.72,8214,152,1817,
2009-02-25_11:44,4526.73,4526.73,4526.73,4526.73,5027,106,1248,
2009-02-25_11:45,4527.27,4527.27,4527.27,4527.27,6007,112,1478,
2009-02-25_11:46,4526.88,4526.88,4526.88,4526.88,6890,138,1716,
2009-02-25_11:47,4526.13,4526.13,4526.13,4526.13,5430,143,1451,
2009-02-25_11:48,4525.62,4525.62,4525.62,4525.62,14892,243,2137,
2009-02-25_11:49,4522.76,4522.76,4522.76,4522.76,6823,149,1474,
2009-02-25_11:50,4523.17,4523.17,4523.17,4523.17,7684,153,1705,
2009-02-25_11:51,4521.90,4521.90,4521.90,4521.90,7689,173,1829,
2009-02-25_11:52,4522.76,4522.76,4522.76,4522.76,5286,107,1299,
2009-02-25_11:53,4520.71,4520.71,4520.71,4520.71,7802,174,1876,
2009-02-25_11:54,4521.16,4521.16,4521.16,4521.16,4886,109,1269,
2009-02-25_11:55,4520.30,4520.30,4520.30,4520.30,8129,136,1540,
2009-02-25_11:56,4521.49,4521.49,4521.49,4521.49,7905,139,1666,
2009-02-25_11:57,4520.81,4520.81,4520.81,4520.81,5863,104,1193,
2009-02-25_11:58,4520.51,4520.51,4520.51,4520.51,6784,141,1751,
2009-02-25_11:59,4519.38,4519.38,4519.38,4519.38,5987,121,1345,
2009-02-25_12:00,4518.30,4518.30,4518.30,4518.30,8002,212,2005,
2009-02-25_12:01,4515.32,4515.32,4515.32,4515.32,11551,274,2620,
2009-02-25_12:02,4513.49,4513.49,4513.49,4513.49,10142,225,2305,
2009-02-25_12:03,4510.34,4510.34,4510.34,4510.34,13503,307,3165,
2009-02-25_12:04,4507.32,4507.32,4507.32,4507.32,13071,265,2761,
2009-02-25_12:05,4503.98,4503.98,4503.98,4503.98,15110,330,3239,
2009-02-25_12:06,4503.99,4503.99,4503.99,4503.99,16347,323,3343,
2009-02-25_12:07,4503.26,4503.26,4503.26,4503.26,10412,191,2300,
2009-02-25_12:08,4505.09,4505.09,4505.09,4505.09,11486,221,2853,
2009-02-25_12:09,4505.78,4505.78,4505.78,4505.78,6528,110,1707,
2009-02-25_12:10,4507.40,4507.40,4507.40,4507.40,6721,128,1787,
2009-02-25_12:11,4508.97,4508.97,4508.97,4508.97,7124,123,1796,
2009-02-25_12:12,4508.34,4508.34,4508.34,4508.34,5783,118,1451,
2009-02-25_12:13,4508.30,4508.30,4508.30,4508.30,7646,140,2004,
2009-02-25_12:14,4505.44,4505.44,4505.44,4505.44,7054,141,1574,
2009-02-25_12:15,4496.53,4496.53,4496.53,4496.53,15735,381,3744,
2009-02-25_12:16,4491.53,4491.53,4491.53,4491.53,16540,375,3925,
2009-02-25_12:17,4488.07,4488.07,4488.07,4488.07,17553,374,3583,
2009-02-25_12:18,4488.97,4488.97,4488.97,4488.97,16880,351,4170,
2009-02-25_12:19,4492.17,4492.17,4492.17,4492.17,9781,195,2435,
2009-02-25_12:20,4495.55,4495.55,4495.55,4495.55,9006,171,2416,
2009-02-25_12:21,4496.63,4496.63,4496.63,4496.63,9896,169,2184,
2009-02-25_12:22,4493.47,4493.47,4493.47,4493.47,6766,121,1715,
2009-02-25_12:23,4494.93,4494.93,4494.93,4494.93,8148,145,1942,
2009-02-25_12:24,4495.52,4495.52,4495.52,4495.52,5413,88,1327,
2009-02-25_12:25,4497.54,4497.54,4497.54,4497.54,6176,111,1519,
2009-02-25_12:26,4499.44,4499.44,4499.44,4499.44,6728,104,1612,
2009-02-25_12:27,4497.21,4497.21,4497.21,4497.21,4914,81,1303,
2009-02-25_12:28,4495.43,4495.43,4495.43,4495.43,6898,137,2016,
2009-02-25_12:29,4495.13,4495.13,4495.13,4495.13,5689,103,1449,
2009-02-25_12:30,4494.09,4494.09,4494.09,4494.09,6781,151,1793,
2009-02-25_12:31,4493.97,4493.97,4493.97,4493.97,7714,145,1878,
2009-02-25_12:32,4493.95,4493.95,4493.95,4493.95,6397,116,1510,
2009-02-25_12:33,4493.98,4493.98,4493.98,4493.98,8477,176,2258,
2009-02-25_12:34,4494.56,4494.56,4494.56,4494.56,5622,101,1388,
2009-02-25_12:35,4495.54,4495.54,4495.54,4495.54,5630,100,1473,
2009-02-25_12:36,4497.36,4497.36,4497.36,4497.36,7203,134,1772,
2009-02-25_12:37,4496.98,4496.98,4496.98,4496.98,5635,103,1436,
2009-02-25_12:38,4498.90,4498.90,4498.90,4498.90,7642,145,1983,
2009-02-25_12:39,4498.98,4498.98,4498.98,4498.98,5057,108,1244,
2009-02-25_12:40,4499.63,4499.63,4499.63,4499.63,8075,141,1825,
2009-02-25_12:41,4500.86,4500.86,4500.86,4500.86,5676,103,1584,
2009-02-25_12:42,4500.85,4500.85,4500.85,4500.85,4962,88,1190,
2009-02-25_12:43,4501.90,4501.90,4501.90,4501.90,10550,192,2172,
2009-02-25_12:44,4501.97,4501.97,4501.97,4501.97,5933,101,1501,
2009-02-25_12:45,4503.56,4503.56,4503.56,4503.56,6907,144,1793,
2009-02-25_12:46,4503.91,4503.91,4503.91,4503.91,5900,119,1620,
2009-02-25_12:47,4504.41,4504.41,4504.41,4504.41,4660,101,1274,
2009-02-25_12:48,4504.84,4504.84,4504.84,4504.84,8433,186,1994,
2009-02-25_12:49,4504.72,4504.72,4504.72,4504.72,6277,114,1395,
2009-02-25_12:50,4504.49,4504.49,4504.49,4504.49,6196,116,1537,
2009-02-25_12:51,4503.67,4503.67,4503.67,4503.67,6863,122,1662,
2009-02-25_12:52,4501.61,4501.61,4501.61,4501.61,5224,98,1456,
2009-02-25_12:53,4500.39,4500.39,4500.39,4500.39,8916,172,2346,
2009-02-25_12:54,4499.32,4499.32,4499.32,4499.32,6917,132,1737,
2009-02-25_12:55,4498.69,4498.69,4498.69,4498.69,7505,156,2018,
2009-02-25_12:56,4497.30,4497.30,4497.30,4497.30,8446,167,1978,
2009-02-25_12:57,4496.53,4496.53,4496.53,4496.53,5848,113,1570,
2009-02-25_12:58,4492.28,4492.28,4492.28,4492.28,10875,218,2728,
2009-02-25_12:59,4492.72,4492.72,4492.72,4492.72,6127,123,1596,
2009-02-25_13:00,4493.57,4493.57,4493.57,4493.57,7805,154,2041,
2009-02-25_13:01,4496.52,4496.52,4496.52,4496.52,8547,165,2188,
2009-02-25_13:02,4499.29,4499.29,4499.29,4499.29,7826,164,2007,
2009-02-25_13:03,4502.18,4502.18,4502.18,4502.18,9912,200,2523,
2009-02-25_13:04,4503.23,4503.23,4503.23,4503.23,8286,180,1915,
2009-02-25_13:05,4502.70,4502.70,4502.70,4502.70,7577,127,2001,
2009-02-25_13:06,4502.49,4502.49,4502.49,4502.49,9171,157,2322,
2009-02-25_13:07,4502.62,4502.62,4502.62,4502.62,7565,146,1972,
2009-02-25_13:08,4503.49,4503.49,4503.49,4503.49,11448,215,2740,
2009-02-25_13:09,4502.62,4502.62,4502.62,4502.62,7205,140,1869,
2009-02-25_13:10,4502.87,4502.87,4502.87,4502.87,8010,178,2168,
2009-02-25_13:11,4502.75,4502.75,4502.75,4502.75,9285,185,2475,
2009-02-25_13:12,4503.07,4503.07,4503.07,4503.07,8573,166,2236,
2009-02-25_13:13,4501.93,4501.93,4501.93,4501.93,11948,221,3003,
2009-02-25_13:14,4500.44,4500.44,4500.44,4500.44,9798,180,2331,
2009-02-25_13:15,4499.75,4499.75,4499.75,4499.75,11106,216,2747,
2009-02-25_13:16,4502.19,4502.19,4502.19,4502.19,13770,266,3299,
2009-02-25_13:17,4500.06,4500.06,4500.06,4500.06,9659,168,2383,
2009-02-25_13:18,4499.88,4499.88,4499.88,4499.88,13547,259,3291,
2009-02-25_13:19,4499.01,4499.01,4499.01,4499.01,10568,212,2801,
2009-02-25_13:20,4496.99,4496.99,4496.99,4496.99,12750,237,3229,
2009-02-25_13:21,4495.61,4495.61,4495.61,4495.61,15726,327,4045,
2009-02-25_13:22,4493.88,4493.88,4493.88,4493.88,12927,262,3408,
2009-02-25_13:23,4496.77,4496.77,4496.77,4496.77,21348,434,5117,
2009-02-25_13:24,4498.76,4498.76,4498.76,4498.76,16313,349,4190,
2009-02-25_13:25,4497.03,4497.03,4497.03,4497.03,16093,307,3873,
2009-02-25_13:26,4497.03,4497.03,4497.03,4497.03,0,0,0,
2009-02-25_13:27,4497.03,4497.03,4497.03,4497.03,0,0,0,
2009-02-25_13:28,4497.03,4497.03,4497.03,4497.03,0,0,0,
2009-02-25_13:29,4497.03,4497.03,4497.03,4497.03,0,0,0,
2009-02-25_13:30,4493.74,4493.74,4493.74,4493.74,139000,3341,30214,
2009-02-26_09:01,4548.53,4548.53,4548.53,4548.53,112491,2062,21351,
2009-02-26_09:02,4556.82,4556.82,4556.82,4556.82,36100,719,7440,
2009-02-26_09:03,4555.25,4555.25,4555.25,4555.25,46584,805,8761,
2009-02-26_09:04,4543.50,4543.50,4543.50,4543.50,33280,611,7182,
2009-02-26_09:05,4540.33,4540.33,4540.33,4540.33,24229,474,5398,
2009-02-26_09:06,4539.01,4539.01,4539.01,4539.01,29724,630,7422,
2009-02-26_09:07,4543.80,4543.80,4543.80,4543.80,23332,519,5556,
2009-02-26_09:08,4549.13,4549.13,4549.13,4549.13,28476,577,6607,
2009-02-26_09:09,4551.27,4551.27,4551.27,4551.27,23418,503,5535,
2009-02-26_09:10,4551.56,4551.56,4551.56,4551.56,22574,431,4887,
2009-02-26_09:11,4547.03,4547.03,4547.03,4547.03,41520,670,7622,
2009-02-26_09:12,4542.44,4542.44,4542.44,4542.44,21941,406,4620,
2009-02-26_09:13,4539.15,4539.15,4539.15,4539.15,25163,467,5336,
2009-02-26_09:14,4534.96,4534.96,4534.96,4534.96,20174,368,4460,
2009-02-26_09:15,4534.31,4534.31,4534.31,4534.31,16228,279,3455,
2009-02-26_09:16,4532.47,4532.47,4532.47,4532.47,21241,442,4838,
2009-02-26_09:17,4530.38,4530.38,4530.38,4530.38,14381,290,3317,
2009-02-26_09:18,4534.47,4534.47,4534.47,4534.47,21603,504,5094,
2009-02-26_09:19,4540.55,4540.55,4540.55,4540.55,18779,447,4728,
2009-02-26_09:20,4544.21,4544.21,4544.21,4544.21,17030,385,4228,
2009-02-26_09:21,4542.28,4542.28,4542.28,4542.28,21613,447,5235,
2009-02-26_09:22,4541.06,4541.06,4541.06,4541.06,12180,266,3098,
2009-02-26_09:23,4539.45,4539.45,4539.45,4539.45,15517,335,3810,
2009-02-26_09:24,4538.18,4538.18,4538.18,4538.18,11963,276,3155,
2009-02-26_09:25,4538.19,4538.19,4538.19,4538.19,11770,199,2652,
2009-02-26_09:26,4536.65,4536.65,4536.65,4536.65,18166,297,3663,
2009-02-26_09:27,4538.14,4538.14,4538.14,4538.14,12802,214,2665,
2009-02-26_09:28,4543.15,4543.15,4543.15,4543.15,20351,401,4725,
2009-02-26_09:29,4543.44,4543.44,4543.44,4543.44,16324,319,3555,
2009-02-26_09:30,4544.06,4544.06,4544.06,4544.06,15078,255,3145,
2009-02-26_09:31,4542.56,4542.56,4542.56,4542.56,19192,373,4301,
2009-02-26_09:32,4540.90,4540.90,4540.90,4540.90,11964,226,2842,
2009-02-26_09:33,4537.44,4537.44,4537.44,4537.44,16762,297,3651,
2009-02-26_09:34,4534.61,4534.61,4534.61,4534.61,13307,247,3044,
2009-02-26_09:35,4533.42,4533.42,4533.42,4533.42,11752,208,2713,
2009-02-26_09:36,4530.05,4530.05,4530.05,4530.05,17028,296,3830,
2009-02-26_09:37,4528.20,4528.20,4528.20,4528.20,11509,203,2642,
2009-02-26_09:38,4527.45,4527.45,4527.45,4527.45,16906,297,3906,
2009-02-26_09:39,4524.83,4524.83,4524.83,4524.83,16676,281,3667,
2009-02-26_09:40,4522.45,4522.45,4522.45,4522.45,15612,281,3297,
2009-02-26_09:41,4520.50,4520.50,4520.50,4520.50,19373,338,4517,
2009-02-26_09:42,4521.20,4521.20,4521.20,4521.20,12834,228,3017,
2009-02-26_09:43,4525.63,4525.63,4525.63,4525.63,15876,302,3867,
2009-02-26_09:44,4529.49,4529.49,4529.49,4529.49,12094,239,3058,
2009-02-26_09:45,4530.58,4530.58,4530.58,4530.58,10371,191,2462,
2009-02-26_09:46,4530.29,4530.29,4530.29,4530.29,12775,223,3061,
2009-02-26_09:47,4529.05,4529.05,4529.05,4529.05,8580,150,2026,
2009-02-26_09:48,4528.52,4528.52,4528.52,4528.52,10288,172,2430,
2009-02-26_09:49,4529.66,4529.66,4529.66,4529.66,7788,149,2059,
2009-02-26_09:50,4529.34,4529.34,4529.34,4529.34,8615,162,2163,
2009-02-26_09:51,4531.16,4531.16,4531.16,4531.16,11450,247,3219,
2009-02-26_09:52,4533.73,4533.73,4533.73,4533.73,8309,177,2320,
2009-02-26_09:53,4535.77,4535.77,4535.77,4535.77,16644,316,3917,
2009-02-26_09:54,4536.13,4536.13,4536.13,4536.13,11385,234,3043,
2009-02-26_09:55,4538.21,4538.21,4538.21,4538.21,11756,261,2798,
2009-02-26_09:56,4538.11,4538.11,4538.11,4538.11,13594,268,3448,
2009-02-26_09:57,4538.25,4538.25,4538.25,4538.25,8856,176,2242,
2009-02-26_09:58,4539.38,4539.38,4539.38,4539.38,12821,220,2898,
2009-02-26_09:59,4538.95,4538.95,4538.95,4538.95,10381,197,2428,
2009-02-26_10:00,4538.14,4538.14,4538.14,4538.14,9060,151,2188,
2009-02-26_10:01,4538.33,4538.33,4538.33,4538.33,15214,255,3358,
2009-02-26_10:02,4536.89,4536.89,4536.89,4536.89,10697,163,2333,
2009-02-26_10:03,4536.34,4536.34,4536.34,4536.34,12945,226,3020,
2009-02-26_10:04,4534.96,4534.96,4534.96,4534.96,8720,154,2184,
2009-02-26_10:05,4534.76,4534.76,4534.76,4534.76,8293,164,2092,
2009-02-26_10:06,4533.07,4533.07,4533.07,4533.07,10640,223,2756,
2009-02-26_10:07,4533.10,4533.10,4533.10,4533.10,7298,168,1897,
2009-02-26_10:08,4533.70,4533.70,4533.70,4533.70,14338,276,3074,
2009-02-26_10:09,4533.02,4533.02,4533.02,4533.02,8855,166,2026,
2009-02-26_10:10,4534.38,4534.38,4534.38,4534.38,7687,137,1869,
2009-02-26_10:11,4534.28,4534.28,4534.28,4534.28,8854,156,2254,
2009-02-26_10:12,4533.88,4533.88,4533.88,4533.88,6302,127,1674,
2009-02-26_10:13,4534.50,4534.50,4534.50,4534.50,9006,181,2349,
2009-02-26_10:14,4533.94,4533.94,4533.94,4533.94,7222,149,1903,
2009-02-26_10:15,4534.22,4534.22,4534.22,4534.22,7675,143,1970,
2009-02-26_10:16,4534.80,4534.80,4534.80,4534.80,9537,197,2431,
2009-02-26_10:17,4535.46,4535.46,4535.46,4535.46,8566,171,2011,
2009-02-26_10:18,4534.76,4534.76,4534.76,4534.76,14377,240,2964,
2009-02-26_10:19,4534.46,4534.46,4534.46,4534.46,12092,238,2665,
2009-02-26_10:20,4533.21,4533.21,4533.21,4533.21,10004,177,2452,
2009-02-26_10:21,4530.19,4530.19,4530.19,4530.19,14134,296,3272,
2009-02-26_10:22,4527.41,4527.41,4527.41,4527.41,13000,276,2884,
2009-02-26_10:23,4523.43,4523.43,4523.43,4523.43,16416,308,3566,
2009-02-26_10:24,4523.12,4523.12,4523.12,4523.12,10830,221,2568,
2009-02-26_10:25,4523.23,4523.23,4523.23,4523.23,11291,198,2389,
2009-02-26_10:26,4522.92,4522.92,4522.92,4522.92,10322,201,2706,
2009-02-26_10:27,4522.52,4522.52,4522.52,4522.52,8121,157,1880,
2009-02-26_10:28,4520.77,4520.77,4520.77,4520.77,10492,180,2615,
2009-02-26_10:29,4520.10,4520.10,4520.10,4520.10,7344,141,1906,
2009-02-26_10:30,4520.95,4520.95,4520.95,4520.95,8163,144,1975,
2009-02-26_10:31,4524.30,4524.30,4524.30,4524.30,9150,159,2298,
2009-02-26_10:32,4523.41,4523.41,4523.41,4523.41,7739,133,1801,
2009-02-26_10:33,4526.79,4526.79,4526.79,4526.79,11325,197,2529,
2009-02-26_10:34,4527.60,4527.60,4527.60,4527.60,8646,140,1731,
2009-02-26_10:35,4527.60,4527.60,4527.60,4527.60,6325,99,1558,
2009-02-26_10:36,4527.35,4527.35,4527.35,4527.35,7800,117,1852,
2009-02-26_10:37,4527.72,4527.72,4527.72,4527.72,5834,96,1362,
2009-02-26_10:38,4524.06,4524.06,4524.06,4524.06,10525,219,2350,
2009-02-26_10:39,4523.68,4523.68,4523.68,4523.68,7914,152,1837,
2009-02-26_10:40,4522.19,4522.19,4522.19,4522.19,7317,126,1604,
2009-02-26_10:41,4521.33,4521.33,4521.33,4521.33,8305,161,2162,
2009-02-26_10:42,4520.20,4520.20,4520.20,4520.20,5407,113,1481,
2009-02-26_10:43,4517.62,4517.62,4517.62,4517.62,11574,205,2665,
2009-02-26_10:44,4516.47,4516.47,4516.47,4516.47,8968,172,2098,
2009-02-26_10:45,4515.26,4515.26,4515.26,4515.26,8983,181,2203,
2009-02-26_10:46,4512.90,4512.90,4512.90,4512.90,12376,237,3081,
2009-02-26_10:47,4513.27,4513.27,4513.27,4513.27,8675,176,2118,
2009-02-26_10:48,4513.51,4513.51,4513.51,4513.51,10807,188,2716,
2009-02-26_10:49,4516.49,4516.49,4516.49,4516.49,9323,156,2072,
2009-02-26_10:50,4516.39,4516.39,4516.39,4516.39,8518,148,2054,
2009-02-26_10:51,4518.79,4518.79,4518.79,4518.79,10186,181,2235,
2009-02-26_10:52,4518.64,4518.64,4518.64,4518.64,6217,94,1394,
2009-02-26_10:53,4518.41,4518.41,4518.41,4518.41,6962,116,1785,
2009-02-26_10:54,4517.75,4517.75,4517.75,4517.75,5044,88,1321,
2009-02-26_10:55,4520.28,4520.28,4520.28,4520.28,5663,81,1331,
2009-02-26_10:56,4519.60,4519.60,4519.60,4519.60,6480,110,1595,
2009-02-26_10:57,4519.93,4519.93,4519.93,4519.93,5190,78,1260,
2009-02-26_10:58,4521.35,4521.35,4521.35,4521.35,7942,129,1822,
2009-02-26_10:59,4523.82,4523.82,4523.82,4523.82,5498,105,1421,
2009-02-26_11:00,4524.21,4524.21,4524.21,4524.21,6240,101,1440,
2009-02-26_11:01,4523.90,4523.90,4523.90,4523.90,7254,119,1738,
2009-02-26_11:02,4523.67,4523.67,4523.67,4523.67,6314,119,1325,
2009-02-26_11:03,4523.81,4523.81,4523.81,4523.81,8048,134,1802,
2009-02-26_11:04,4523.58,4523.58,4523.58,4523.58,5424,97,1347,
2009-02-26_11:05,4521.91,4521.91,4521.91,4521.91,6347,108,1386,
2009-02-26_11:06,4523.01,4523.01,4523.01,4523.01,6201,107,1632,
2009-02-26_11:07,4524.52,4524.52,4524.52,4524.52,5446,99,1319,
2009-02-26_11:08,4524.16,4524.16,4524.16,4524.16,6809,118,1722,
2009-02-26_11:09,4524.29,4524.29,4524.29,4524.29,5071,103,1323,
2009-02-26_11:10,4523.02,4523.02,4523.02,4523.02,5587,113,1581,
2009-02-26_11:11,4523.86,4523.86,4523.86,4523.86,6720,140,1784,
2009-02-26_11:12,4521.98,4521.98,4521.98,4521.98,5230,117,1429,
2009-02-26_11:13,4522.50,4522.50,4522.50,4522.50,6794,140,1775,
2009-02-26_11:14,4521.79,4521.79,4521.79,4521.79,5595,113,1501,
2009-02-26_11:15,4520.84,4520.84,4520.84,4520.84,8927,191,2311,
2009-02-26_11:16,4515.53,4515.53,4515.53,4515.53,12322,250,2878,
2009-02-26_11:17,4512.69,4512.69,4512.69,4512.69,9069,199,2257,
2009-02-26_11:18,4510.77,4510.77,4510.77,4510.77,11188,220,2842,
2009-02-26_11:19,4511.11,4511.11,4511.11,4511.11,8325,167,1991,
2009-02-26_11:20,4512.40,4512.40,4512.40,4512.40,7703,136,1954,
2009-02-26_11:21,4512.38,4512.38,4512.38,4512.38,10069,169,2104,
2009-02-26_11:22,4512.44,4512.44,4512.44,4512.44,5565,96,1356,
2009-02-26_11:23,4512.33,4512.33,4512.33,4512.33,8729,142,1985,
2009-02-26_11:24,4512.55,4512.55,4512.55,4512.55,6100,119,1532,
2009-02-26_11:25,4511.55,4511.55,4511.55,4511.55,7926,143,1751,
2009-02-26_11:26,4510.18,4510.18,4510.18,4510.18,10045,200,2340,
2009-02-26_11:27,4508.93,4508.93,4508.93,4508.93,8072,161,2043,
2009-02-26_11:28,4507.69,4507.69,4507.69,4507.69,9561,173,2428,
2009-02-26_11:29,4507.40,4507.40,4507.40,4507.40,7756,129,1789,
2009-02-26_11:30,4508.67,4508.67,4508.67,4508.67,8916,136,1991,
2009-02-26_11:31,4508.93,4508.93,4508.93,4508.93,8081,128,1866,
2009-02-26_11:32,4506.79,4506.79,4506.79,4506.79,6001,109,1488,
2009-02-26_11:33,4508.45,4508.45,4508.45,4508.45,7928,141,1864,
2009-02-26_11:34,4509.13,4509.13,4509.13,4509.13,5063,87,1350,
2009-02-26_11:35,4510.03,4510.03,4510.03,4510.03,5961,110,1523,
2009-02-26_11:36,4511.62,4511.62,4511.62,4511.62,6331,120,1686,
2009-02-26_11:37,4512.03,4512.03,4512.03,4512.03,4248,85,1155,
2009-02-26_11:38,4512.17,4512.17,4512.17,4512.17,6762,132,1854,
2009-02-26_11:39,4510.80,4510.80,4510.80,4510.80,4958,108,1359,
2009-02-26_11:40,4511.29,4511.29,4511.29,4511.29,5404,106,1458,
2009-02-26_11:41,4511.51,4511.51,4511.51,4511.51,6487,129,1640,
2009-02-26_11:42,4509.80,4509.80,4509.80,4509.80,5848,112,1310,
2009-02-26_11:43,4508.20,4508.20,4508.20,4508.20,7097,125,1589,
2009-02-26_11:44,4508.54,4508.54,4508.54,4508.54,5293,94,1187,
2009-02-26_11:45,4510.25,4510.25,4510.25,4510.25,7047,126,1613,
2009-02-26_11:46,4509.92,4509.92,4509.92,4509.92,5210,107,1340,
2009-02-26_11:47,4509.96,4509.96,4509.96,4509.96,5026,87,1144,
2009-02-26_11:48,4510.51,4510.51,4510.51,4510.51,7444,132,1668,
2009-02-26_11:49,4509.71,4509.71,4509.71,4509.71,7222,142,1566,
2009-02-26_11:50,4509.88,4509.88,4509.88,4509.88,6945,135,1750,
2009-02-26_11:51,4507.17,4507.17,4507.17,4507.17,8115,153,2000,
2009-02-26_11:52,4505.59,4505.59,4505.59,4505.59,9592,180,2156,
2009-02-26_11:53,4504.75,4504.75,4504.75,4504.75,10137,183,2454,
2009-02-26_11:54,4507.28,4507.28,4507.28,4507.28,6034,107,1467,
2009-02-26_11:55,4506.73,4506.73,4506.73,4506.73,6646,112,1539,
2009-02-26_11:56,4506.66,4506.66,4506.66,4506.66,6510,128,1492,
2009-02-26_11:57,4509.49,4509.49,4509.49,4509.49,5752,113,1243,
2009-02-26_11:58,4508.84,4508.84,4508.84,4508.84,9636,204,2306,
2009-02-26_11:59,4509.72,4509.72,4509.72,4509.72,6196,130,1443,
2009-02-26_12:00,4511.94,4511.94,4511.94,4511.94,6463,117,1629,
2009-02-26_12:01,4511.86,4511.86,4511.86,4511.86,6297,106,1552,
2009-02-26_12:02,4513.03,4513.03,4513.03,4513.03,5605,108,1461,
2009-02-26_12:03,4514.25,4514.25,4514.25,4514.25,9906,178,2364,
2009-02-26_12:04,4514.45,4514.45,4514.45,4514.45,10078,170,1952,
2009-02-26_12:05,4516.33,4516.33,4516.33,4516.33,8227,162,2008,
2009-02-26_12:06,4516.96,4516.96,4516.96,4516.96,9576,214,2330,
2009-02-26_12:07,4517.74,4517.74,4517.74,4517.74,5867,142,1628,
2009-02-26_12:08,4517.91,4517.91,4517.91,4517.91,9103,186,2170,
2009-02-26_12:09,4517.97,4517.97,4517.97,4517.97,4962,102,1314,
2009-02-26_12:10,4517.77,4517.77,4517.77,4517.77,7143,124,1652,
2009-02-26_12:11,4516.99,4516.99,4516.99,4516.99,9562,179,1901,
2009-02-26_12:12,4517.77,4517.77,4517.77,4517.77,6165,121,1465,
2009-02-26_12:13,4518.44,4518.44,4518.44,4518.44,7390,145,1825,
2009-02-26_12:14,4518.12,4518.12,4518.12,4518.12,5642,116,1338,
2009-02-26_12:15,4516.65,4516.65,4516.65,4516.65,5892,112,1488,
2009-02-26_12:16,4516.25,4516.25,4516.25,4516.25,6984,121,1645,
2009-02-26_12:17,4515.36,4515.36,4515.36,4515.36,4154,81,1162,
2009-02-26_12:18,4516.03,4516.03,4516.03,4516.03,8939,165,1965,
2009-02-26_12:19,4516.15,4516.15,4516.15,4516.15,5275,103,1475,
2009-02-26_12:20,4518.95,4518.95,4518.95,4518.95,8737,183,2026,
2009-02-26_12:21,4518.10,4518.10,4518.10,4518.10,7090,190,1970,
2009-02-26_12:22,4519.00,4519.00,4519.00,4519.00,6092,154,1592,
2009-02-26_12:23,4519.59,4519.59,4519.59,4519.59,8527,217,2082,
2009-02-26_12:24,4518.73,4518.73,4518.73,4518.73,5766,100,1454,
2009-02-26_12:25,4518.05,4518.05,4518.05,4518.05,6493,107,1523,
2009-02-26_12:26,4517.65,4517.65,4517.65,4517.65,7341,168,1869,
2009-02-26_12:27,4518.52,4518.52,4518.52,4518.52,5254,133,1328,
2009-02-26_12:28,4518.96,4518.96,4518.96,4518.96,8685,174,2087,
2009-02-26_12:29,4519.61,4519.61,4519.61,4519.61,6788,126,1496,
2009-02-26_12:30,4518.84,4518.84,4518.84,4518.84,8167,125,1703,
2009-02-26_12:31,4518.68,4518.68,4518.68,4518.68,7336,141,1935,
2009-02-26_12:32,4518.16,4518.16,4518.16,4518.16,5642,111,1509,
2009-02-26_12:33,4518.30,4518.30,4518.30,4518.30,9522,167,2261,
2009-02-26_12:34,4518.21,4518.21,4518.21,4518.21,6948,123,1711,
2009-02-26_12:35,4518.37,4518.37,4518.37,4518.37,6371,120,1821,
2009-02-26_12:36,4517.35,4517.35,4517.35,4517.35,8030,149,2075,
2009-02-26_12:37,4518.53,4518.53,4518.53,4518.53,6864,130,1662,
2009-02-26_12:38,4519.34,4519.34,4519.34,4519.34,12781,214,2806,
2009-02-26_12:39,4518.61,4518.61,4518.61,4518.61,6688,140,1843,
2009-02-26_12:40,4519.30,4519.30,4519.30,4519.30,9503,147,2234,
2009-02-26_12:41,4519.93,4519.93,4519.93,4519.93,8678,136,2071,
2009-02-26_12:42,4520.46,4520.46,4520.46,4520.46,7779,134,1868,
2009-02-26_12:43,4517.30,4517.30,4517.30,4517.30,11828,210,2659,
2009-02-26_12:44,4516.83,4516.83,4516.83,4516.83,7371,159,1804,
2009-02-26_12:45,4516.40,4516.40,4516.40,4516.40,9096,189,2162,
2009-02-26_12:46,4513.13,4513.13,4513.13,4513.13,10666,237,2719,
2009-02-26_12:47,4509.15,4509.15,4509.15,4509.15,8838,193,2123,
2009-02-26_12:48,4509.74,4509.74,4509.74,4509.74,12401,260,3209,
2009-02-26_12:49,4509.65,4509.65,4509.65,4509.65,7565,160,2064,
2009-02-26_12:50,4509.12,4509.12,4509.12,4509.12,8541,158,2175,
2009-02-26_12:51,4509.39,4509.39,4509.39,4509.39,10792,233,2837,
2009-02-26_12:52,4508.68,4508.68,4508.68,4508.68,7479,125,1822,
2009-02-26_12:53,4507.46,4507.46,4507.46,4507.46,15324,294,3412,
2009-02-26_12:54,4505.69,4505.69,4505.69,4505.69,10617,186,2158,
2009-02-26_12:55,4505.87,4505.87,4505.87,4505.87,10337,177,2307,
2009-02-26_12:56,4503.80,4503.80,4503.80,4503.80,9369,176,2414,
2009-02-26_12:57,4506.60,4506.60,4506.60,4506.60,9379,163,2184,
2009-02-26_12:58,4505.92,4505.92,4505.92,4505.92,10469,190,2708,
2009-02-26_12:59,4506.96,4506.96,4506.96,4506.96,6849,128,1743,
2009-02-26_13:00,4506.17,4506.17,4506.17,4506.17,7375,124,1900,
2009-02-26_13:01,4503.24,4503.24,4503.24,4503.24,8416,154,2043,
2009-02-26_13:02,4503.92,4503.92,4503.92,4503.92,7250,149,1852,
2009-02-26_13:03,4503.25,4503.25,4503.25,4503.25,10475,197,2634,
2009-02-26_13:04,4502.07,4502.07,4502.07,4502.07,9119,164,1989,
2009-02-26_13:05,4499.78,4499.78,4499.78,4499.78,9508,191,2261,
2009-02-26_13:06,4499.08,4499.08,4499.08,4499.08,12826,282,3391,
2009-02-26_13:07,4498.70,4498.70,4498.70,4498.70,10754,217,2723,
2009-02-26_13:08,4497.18,4497.18,4497.18,4497.18,18662,386,4718,
2009-02-26_13:09,4495.89,4495.89,4495.89,4495.89,13353,253,3298,
2009-02-26_13:10,4496.27,4496.27,4496.27,4496.27,15830,302,3550,
2009-02-26_13:11,4493.24,4493.24,4493.24,4493.24,15083,291,3864,
2009-02-26_13:12,4493.39,4493.39,4493.39,4493.39,12546,270,3136,
2009-02-26_13:13,4493.50,4493.50,4493.50,4493.50,15266,278,3717,
2009-02-26_13:14,4492.70,4492.70,4492.70,4492.70,9558,204,2544,
2009-02-26_13:15,4492.71,4492.71,4492.71,4492.71,9837,182,2705,
2009-02-26_13:16,4493.24,4493.24,4493.24,4493.24,12060,243,3152,
2009-02-26_13:17,4495.08,4495.08,4495.08,4495.08,9429,186,2420,
2009-02-26_13:18,4497.16,4497.16,4497.16,4497.16,13034,246,3433,
2009-02-26_13:19,4501.66,4501.66,4501.66,4501.66,12076,230,3011,
2009-02-26_13:20,4503.33,4503.33,4503.33,4503.33,13225,220,3020,
2009-02-26_13:21,4502.68,4502.68,4502.68,4502.68,14845,299,3671,
2009-02-26_13:22,4503.60,4503.60,4503.60,4503.60,10414,198,2730,
2009-02-26_13:23,4504.06,4504.06,4504.06,4504.06,16910,335,4277,
2009-02-26_13:24,4502.58,4502.58,4502.58,4502.58,15946,302,3822,
2009-02-26_13:25,4503.87,4503.87,4503.87,4503.87,14314,310,3816,
2009-02-26_13:26,4503.87,4503.87,4503.87,4503.87,0,0,0,
2009-02-26_13:27,4503.87,4503.87,4503.87,4503.87,0,0,0,
2009-02-26_13:28,4503.87,4503.87,4503.87,4503.87,0,0,0,
2009-02-26_13:29,4503.87,4503.87,4503.87,4503.87,0,0,0,
2009-02-26_13:30,4518.56,4518.56,4518.56,4518.56,154611,3546,28839,
2009-02-27_09:01,4523.56,4523.56,4523.56,4523.56,68204,1299,15301,
2009-02-27_09:02,4522.18,4522.18,4522.18,4522.18,20444,389,4541,
2009-02-27_09:03,4524.23,4524.23,4524.23,4524.23,27540,505,6312,
2009-02-27_09:04,4520.90,4520.90,4520.90,4520.90,27098,489,5924,
2009-02-27_09:05,4518.12,4518.12,4518.12,4518.12,18507,352,4663,
2009-02-27_09:06,4512.09,4512.09,4512.09,4512.09,26876,497,6428,
2009-02-27_09:07,4509.29,4509.29,4509.29,4509.29,18161,338,4245,
2009-02-27_09:08,4507.39,4507.39,4507.39,4507.39,21795,437,5437,
2009-02-27_09:09,4508.89,4508.89,4508.89,4508.89,19621,399,4729,
2009-02-27_09:10,4513.69,4513.69,4513.69,4513.69,18766,370,4247,
2009-02-27_09:11,4520.18,4520.18,4520.18,4520.18,26650,539,6503,
2009-02-27_09:12,4521.88,4521.88,4521.88,4521.88,17679,356,4489,
2009-02-27_09:13,4525.87,4525.87,4525.87,4525.87,23045,488,5522,
2009-02-27_09:14,4529.62,4529.62,4529.62,4529.62,21173,440,5195,
2009-02-27_09:15,4533.64,4533.64,4533.64,4533.64,17762,375,4603,
2009-02-27_09:16,4535.97,4535.97,4535.97,4535.97,25572,551,6437,
2009-02-27_09:17,4537.39,4537.39,4537.39,4537.39,16100,328,3981,
2009-02-27_09:18,4535.98,4535.98,4535.98,4535.98,19809,423,4821,
2009-02-27_09:19,4534.23,4534.23,4534.23,4534.23,17081,327,4291,
2009-02-27_09:20,4531.71,4531.71,4531.71,4531.71,14751,272,3378,
2009-02-27_09:21,4531.02,4531.02,4531.02,4531.02,16492,311,4193,
2009-02-27_09:22,4530.34,4530.34,4530.34,4530.34,12321,225,2654,
2009-02-27_09:23,4529.16,4529.16,4529.16,4529.16,16117,283,3550,
2009-02-27_09:24,4528.73,4528.73,4528.73,4528.73,12349,230,2980,
2009-02-27_09:25,4530.59,4530.59,4530.59,4530.59,11377,211,2734,
2009-02-27_09:26,4530.46,4530.46,4530.46,4530.46,15825,294,3981,
2009-02-27_09:27,4532.23,4532.23,4532.23,4532.23,10917,243,3047,
2009-02-27_09:28,4532.07,4532.07,4532.07,4532.07,15639,368,4179,
2009-02-27_09:29,4531.13,4531.13,4531.13,4531.13,12938,296,3569,
2009-02-27_09:30,4528.42,4528.42,4528.42,4528.42,13652,307,3387,
2009-02-27_09:31,4526.15,4526.15,4526.15,4526.15,17854,402,4610,
2009-02-27_09:32,4524.86,4524.86,4524.86,4524.86,11043,199,2686,
2009-02-27_09:33,4522.55,4522.55,4522.55,4522.55,16126,305,3616,
2009-02-27_09:34,4522.97,4522.97,4522.97,4522.97,12456,220,2909,
2009-02-27_09:35,4523.32,4523.32,4523.32,4523.32,9870,195,2711,
2009-02-27_09:36,4522.34,4522.34,4522.34,4522.34,13629,214,3127,
2009-02-27_09:37,4523.17,4523.17,4523.17,4523.17,8659,138,2287,
2009-02-27_09:38,4525.05,4525.05,4525.05,4525.05,15232,264,3410,
2009-02-27_09:39,4526.07,4526.07,4526.07,4526.07,12842,235,3206,
2009-02-27_09:40,4526.98,4526.98,4526.98,4526.98,11922,215,2717,
2009-02-27_09:41,4527.21,4527.21,4527.21,4527.21,14807,287,3562,
2009-02-27_09:42,4525.86,4525.86,4525.86,4525.86,10164,196,2554,
2009-02-27_09:43,4522.51,4522.51,4522.51,4522.51,13457,260,3212,
2009-02-27_09:44,4521.60,4521.60,4521.60,4521.60,10336,194,2637,
2009-02-27_09:45,4520.95,4520.95,4520.95,4520.95,8982,162,2373,
2009-02-27_09:46,4518.95,4518.95,4518.95,4518.95,10244,188,2766,
2009-02-27_09:47,4518.56,4518.56,4518.56,4518.56,9823,145,2102,
2009-02-27_09:48,4517.45,4517.45,4517.45,4517.45,11878,205,2873,
2009-02-27_09:49,4515.81,4515.81,4515.81,4515.81,12588,216,2821,
2009-02-27_09:50,4516.69,4516.69,4516.69,4516.69,11456,166,2423,
2009-02-27_09:51,4513.98,4513.98,4513.98,4513.98,15139,284,3572,
2009-02-27_09:52,4515.10,4515.10,4515.10,4515.10,11136,180,2578,
2009-02-27_09:53,4514.26,4514.26,4514.26,4514.26,12944,195,2773,
2009-02-27_09:54,4515.73,4515.73,4515.73,4515.73,9710,175,2260,
2009-02-27_09:55,4517.60,4517.60,4517.60,4517.60,8179,171,2093,
2009-02-27_09:56,4517.83,4517.83,4517.83,4517.83,10839,198,2797,
2009-02-27_09:57,4518.57,4518.57,4518.57,4518.57,6627,129,1864,
2009-02-27_09:58,4519.63,4519.63,4519.63,4519.63,11404,226,2934,
2009-02-27_09:59,4521.05,4521.05,4521.05,4521.05,9635,188,2545,
2009-02-27_10:00,4522.28,4522.28,4522.28,4522.28,9555,194,2486,
2009-02-27_10:01,4523.79,4523.79,4523.79,4523.79,13074,258,3375,
2009-02-27_10:02,4523.93,4523.93,4523.93,4523.93,9610,166,2275,
2009-02-27_10:03,4524.27,4524.27,4524.27,4524.27,12034,227,3041,
2009-02-27_10:04,4523.89,4523.89,4523.89,4523.89,9022,154,2204,
2009-02-27_10:05,4524.49,4524.49,4524.49,4524.49,8504,166,2415,
2009-02-27_10:06,4523.77,4523.77,4523.77,4523.77,11692,190,2863,
2009-02-27_10:07,4524.92,4524.92,4524.92,4524.92,7622,130,2080,
2009-02-27_10:08,4524.67,4524.67,4524.67,4524.67,11229,197,2664,
2009-02-27_10:09,4524.30,4524.30,4524.30,4524.30,11570,186,2547,
2009-02-27_10:10,4524.01,4524.01,4524.01,4524.01,9361,171,2384,
2009-02-27_10:11,4525.86,4525.86,4525.86,4525.86,11199,205,2856,
2009-02-27_10:12,4524.92,4524.92,4524.92,4524.92,7392,155,2148,
2009-02-27_10:13,4527.57,4527.57,4527.57,4527.57,13839,279,3399,
2009-02-27_10:14,4528.00,4528.00,4528.00,4528.00,11689,276,3308,
2009-02-27_10:15,4527.74,4527.74,4527.74,4527.74,10026,219,2887,
2009-02-27_10:16,4529.05,4529.05,4529.05,4529.05,13967,307,3800,
2009-02-27_10:17,4529.03,4529.03,4529.03,4529.03,10523,248,2849,
2009-02-27_10:18,4530.30,4530.30,4530.30,4530.30,15281,327,3926,
2009-02-27_10:19,4529.68,4529.68,4529.68,4529.68,11904,258,3024,
2009-02-27_10:20,4530.09,4530.09,4530.09,4530.09,10147,236,2687,
2009-02-27_10:21,4531.06,4531.06,4531.06,4531.06,13763,342,3629,
2009-02-27_10:22,4531.40,4531.40,4531.40,4531.40,8826,198,2359,
2009-02-27_10:23,4531.72,4531.72,4531.72,4531.72,12784,285,3458,
2009-02-27_10:24,4529.82,4529.82,4529.82,4529.82,9200,204,2395,
2009-02-27_10:25,4529.96,4529.96,4529.96,4529.96,10899,225,2640,
2009-02-27_10:26,4530.35,4530.35,4530.35,4530.35,13504,270,3558,
2009-02-27_10:27,4530.34,4530.34,4530.34,4530.34,8314,163,2148,
2009-02-27_10:28,4529.80,4529.80,4529.80,4529.80,10455,198,2863,
2009-02-27_10:29,4529.25,4529.25,4529.25,4529.25,8989,157,2028,
2009-02-27_10:30,4529.05,4529.05,4529.05,4529.05,7342,125,1904,
2009-02-27_10:31,4529.08,4529.08,4529.08,4529.08,12217,256,3217,
2009-02-27_10:32,4528.25,4528.25,4528.25,4528.25,7509,147,2001,
2009-02-27_10:33,4527.68,4527.68,4527.68,4527.68,12878,233,3056,
2009-02-27_10:34,4526.70,4526.70,4526.70,4526.70,8444,161,2184,
2009-02-27_10:35,4526.91,4526.91,4526.91,4526.91,8765,160,2208,
2009-02-27_10:36,4526.28,4526.28,4526.28,4526.28,10113,173,2386,
2009-02-27_10:37,4527.79,4527.79,4527.79,4527.79,6288,114,1559,
2009-02-27_10:38,4528.89,4528.89,4528.89,4528.89,9110,171,2214,
2009-02-27_10:39,4529.96,4529.96,4529.96,4529.96,7516,149,1928,
2009-02-27_10:40,4529.63,4529.63,4529.63,4529.63,7823,156,1959,
2009-02-27_10:41,4530.37,4530.37,4530.37,4530.37,10760,208,2707,
2009-02-27_10:42,4530.49,4530.49,4530.49,4530.49,8273,189,2185,
2009-02-27_10:43,4531.39,4531.39,4531.39,4531.39,10649,231,2721,
2009-02-27_10:44,4532.92,4532.92,4532.92,4532.92,7996,186,2229,
2009-02-27_10:45,4533.61,4533.61,4533.61,4533.61,9059,192,2363,
2009-02-27_10:46,4534.65,4534.65,4534.65,4534.65,14729,368,3882,
2009-02-27_10:47,4535.38,4535.38,4535.38,4535.38,10236,248,2671,
2009-02-27_10:48,4536.93,4536.93,4536.93,4536.93,12618,249,3187,
2009-02-27_10:49,4537.42,4537.42,4537.42,4537.42,10803,243,2823,
2009-02-27_10:50,4538.80,4538.80,4538.80,4538.80,9307,216,2436,
2009-02-27_10:51,4538.36,4538.36,4538.36,4538.36,10580,262,2850,
2009-02-27_10:52,4537.74,4537.74,4537.74,4537.74,7482,143,1874,
2009-02-27_10:53,4537.99,4537.99,4537.99,4537.99,11656,218,3040,
2009-02-27_10:54,4537.39,4537.39,4537.39,4537.39,10655,199,2374,
2009-02-27_10:55,4537.46,4537.46,4537.46,4537.46,8059,154,2130,
2009-02-27_10:56,4536.99,4536.99,4536.99,4536.99,11171,211,2961,
2009-02-27_10:57,4536.62,4536.62,4536.62,4536.62,7537,148,1819,
2009-02-27_10:58,4535.63,4535.63,4535.63,4535.63,9468,170,2347,
2009-02-27_10:59,4534.85,4534.85,4534.85,4534.85,8485,166,2064,
2009-02-27_11:00,4534.56,4534.56,4534.56,4534.56,8188,144,1873,
2009-02-27_11:01,4533.83,4533.83,4533.83,4533.83,10584,192,2343,
2009-02-27_11:02,4533.07,4533.07,4533.07,4533.07,6786,127,1628,
2009-02-27_11:03,4531.73,4531.73,4531.73,4531.73,9454,185,2436,
2009-02-27_11:04,4531.86,4531.86,4531.86,4531.86,8706,159,1937,
2009-02-27_11:05,4532.35,4532.35,4532.35,4532.35,9843,169,2029,
2009-02-27_11:06,4531.78,4531.78,4531.78,4531.78,8689,165,2170,
2009-02-27_11:07,4532.50,4532.50,4532.50,4532.50,5861,109,1443,
2009-02-27_11:08,4532.85,4532.85,4532.85,4532.85,8851,159,2020,
2009-02-27_11:09,4532.10,4532.10,4532.10,4532.10,6965,124,1538,
2009-02-27_11:10,4532.90,4532.90,4532.90,4532.90,6036,117,1498,
2009-02-27_11:11,4532.26,4532.26,4532.26,4532.26,7599,145,1860,
2009-02-27_11:12,4533.07,4533.07,4533.07,4533.07,4920,103,1355,
2009-02-27_11:13,4533.04,4533.04,4533.04,4533.04,7084,132,1918,
2009-02-27_11:14,4533.17,4533.17,4533.17,4533.17,5002,103,1350,
2009-02-27_11:15,4533.09,4533.09,4533.09,4533.09,6827,138,1611,
2009-02-27_11:16,4533.23,4533.23,4533.23,4533.23,8000,152,2114,
2009-02-27_11:17,4531.79,4531.79,4531.79,4531.79,6510,123,1620,
2009-02-27_11:18,4532.41,4532.41,4532.41,4532.41,9009,148,2221,
2009-02-27_11:19,4533.09,4533.09,4533.09,4533.09,8075,133,1771,
2009-02-27_11:20,4533.65,4533.65,4533.65,4533.65,8737,145,2185,
2009-02-27_11:21,4534.29,4534.29,4534.29,4534.29,9783,163,2471,
2009-02-27_11:22,4534.65,4534.65,4534.65,4534.65,6154,99,1634,
2009-02-27_11:23,4534.92,4534.92,4534.92,4534.92,9378,174,2500,
2009-02-27_11:24,4536.15,4536.15,4536.15,4536.15,6374,111,1766,
2009-02-27_11:25,4536.96,4536.96,4536.96,4536.96,6950,145,2021,
2009-02-27_11:26,4536.82,4536.82,4536.82,4536.82,9681,230,2450,
2009-02-27_11:27,4538.48,4538.48,4538.48,4538.48,6192,123,1723,
2009-02-27_11:28,4538.86,4538.86,4538.86,4538.86,10805,236,2650,
2009-02-27_11:29,4539.04,4539.04,4539.04,4539.04,8404,188,2175,
2009-02-27_11:30,4539.87,4539.87,4539.87,4539.87,10861,315,2987,
2009-02-27_11:31,4541.83,4541.83,4541.83,4541.83,11737,256,2994,
2009-02-27_11:32,4541.96,4541.96,4541.96,4541.96,9480,172,2308,
2009-02-27_11:33,4542.23,4542.23,4542.23,4542.23,13010,256,3147,
2009-02-27_11:34,4542.82,4542.82,4542.82,4542.82,9603,183,2423,
2009-02-27_11:35,4542.51,4542.51,4542.51,4542.51,9867,163,2224,
2009-02-27_11:36,4541.22,4541.22,4541.22,4541.22,9826,226,2561,
2009-02-27_11:37,4540.31,4540.31,4540.31,4540.31,6803,134,1811,
2009-02-27_11:38,4539.62,4539.62,4539.62,4539.62,13229,207,2803,
2009-02-27_11:39,4539.44,4539.44,4539.44,4539.44,12929,156,2234,
2009-02-27_11:40,4540.16,4540.16,4540.16,4540.16,6597,123,1690,
2009-02-27_11:41,4540.55,4540.55,4540.55,4540.55,9853,192,2357,
2009-02-27_11:42,4539.76,4539.76,4539.76,4539.76,5912,125,1534,
2009-02-27_11:43,4540.27,4540.27,4540.27,4540.27,7915,145,1987,
2009-02-27_11:44,4539.45,4539.45,4539.45,4539.45,7871,129,1753,
2009-02-27_11:45,4539.66,4539.66,4539.66,4539.66,7837,138,1816,
2009-02-27_11:46,4539.11,4539.11,4539.11,4539.11,10901,179,2326,
2009-02-27_11:47,4539.30,4539.30,4539.30,4539.30,6884,120,1607,
2009-02-27_11:48,4538.57,4538.57,4538.57,4538.57,9495,166,2370,
2009-02-27_11:49,4543.35,4543.35,4543.35,4543.35,8331,158,2012,
2009-02-27_11:50,4546.44,4546.44,4546.44,4546.44,12842,300,3158,
2009-02-27_11:51,4549.04,4549.04,4549.04,4549.04,17842,363,3825,
2009-02-27_11:52,4550.50,4550.50,4550.50,4550.50,9723,202,2287,
2009-02-27_11:53,4550.37,4550.37,4550.37,4550.37,11711,247,3035,
2009-02-27_11:54,4550.07,4550.07,4550.07,4550.07,8190,178,2106,
2009-02-27_11:55,4548.97,4548.97,4548.97,4548.97,11312,248,2363,
2009-02-27_11:56,4550.27,4550.27,4550.27,4550.27,10099,226,2731,
2009-02-27_11:57,4551.31,4551.31,4551.31,4551.31,6737,151,1822,
2009-02-27_11:58,4550.25,4550.25,4550.25,4550.25,9704,200,2494,
2009-02-27_11:59,4549.72,4549.72,4549.72,4549.72,6491,144,1740,
2009-02-27_12:00,4550.55,4550.55,4550.55,4550.55,7828,136,1930,
2009-02-27_12:01,4549.85,4549.85,4549.85,4549.85,9613,210,2389,
2009-02-27_12:02,4550.25,4550.25,4550.25,4550.25,6700,117,1600,
2009-02-27_12:03,4550.64,4550.64,4550.64,4550.64,9801,180,2405,
2009-02-27_12:04,4549.71,4549.71,4549.71,4549.71,7485,127,1788,
2009-02-27_12:05,4548.88,4548.88,4548.88,4548.88,6976,138,1688,
2009-02-27_12:06,4547.89,4547.89,4547.89,4547.89,8014,140,1984,
2009-02-27_12:07,4547.54,4547.54,4547.54,4547.54,5814,108,1530,
2009-02-27_12:08,4546.50,4546.50,4546.50,4546.50,9202,178,2219,
2009-02-27_12:09,4545.81,4545.81,4545.81,4545.81,6914,142,1816,
2009-02-27_12:10,4544.96,4544.96,4544.96,4544.96,8417,170,2062,
2009-02-27_12:11,4544.10,4544.10,4544.10,4544.10,8899,187,2407,
2009-02-27_12:12,4543.05,4543.05,4543.05,4543.05,6373,134,1751,
2009-02-27_12:13,4543.12,4543.12,4543.12,4543.12,13106,282,3140,
2009-02-27_12:14,4543.29,4543.29,4543.29,4543.29,8099,162,2233,
2009-02-27_12:15,4543.14,4543.14,4543.14,4543.14,8172,155,1946,
2009-02-27_12:16,4543.08,4543.08,4543.08,4543.08,9423,172,2295,
2009-02-27_12:17,4542.52,4542.52,4542.52,4542.52,6000,124,1519,
2009-02-27_12:18,4543.61,4543.61,4543.61,4543.61,9162,187,2348,
2009-02-27_12:19,4542.53,4542.53,4542.53,4542.53,5448,106,1524,
2009-02-27_12:20,4542.16,4542.16,4542.16,4542.16,6474,140,1816,
2009-02-27_12:21,4544.09,4544.09,4544.09,4544.09,9916,221,2557,
2009-02-27_12:22,4544.77,4544.77,4544.77,4544.77,7805,195,2206,
2009-02-27_12:23,4544.36,4544.36,4544.36,4544.36,9572,205,2545,
2009-02-27_12:24,4545.99,4545.99,4545.99,4545.99,6570,137,1788,
2009-02-27_12:25,4546.78,4546.78,4546.78,4546.78,8028,167,2084,
2009-02-27_12:26,4548.37,4548.37,4548.37,4548.37,12379,343,3568,
2009-02-27_12:27,4548.40,4548.40,4548.40,4548.40,8378,216,2272,
2009-02-27_12:28,4547.18,4547.18,4547.18,4547.18,11791,308,3220,
2009-02-27_12:29,4546.51,4546.51,4546.51,4546.51,7842,151,1998,
2009-02-27_12:30,4546.29,4546.29,4546.29,4546.29,7620,178,2120,
2009-02-27_12:31,4545.87,4545.87,4545.87,4545.87,8498,168,2219,
2009-02-27_12:32,4545.53,4545.53,4545.53,4545.53,6740,166,1910,
2009-02-27_12:33,4546.30,4546.30,4546.30,4546.30,9999,232,2741,
2009-02-27_12:34,4545.96,4545.96,4545.96,4545.96,9479,256,2457,
2009-02-27_12:35,4546.29,4546.29,4546.29,4546.29,9867,243,2763,
2009-02-27_12:36,4545.93,4545.93,4545.93,4545.93,12875,343,3635,
2009-02-27_12:37,4546.87,4546.87,4546.87,4546.87,11342,271,2883,
2009-02-27_12:38,4546.36,4546.36,4546.36,4546.36,16296,409,4307,
2009-02-27_12:39,4547.94,4547.94,4547.94,4547.94,9318,224,2583,
2009-02-27_12:40,4547.37,4547.37,4547.37,4547.37,10359,241,2706,
2009-02-27_12:41,4547.84,4547.84,4547.84,4547.84,9776,226,2718,
2009-02-27_12:42,4547.57,4547.57,4547.57,4547.57,7603,171,2085,
2009-02-27_12:43,4548.11,4548.11,4548.11,4548.11,10458,232,2962,
2009-02-27_12:44,4548.67,4548.67,4548.67,4548.67,8291,188,2306,
2009-02-27_12:45,4548.06,4548.06,4548.06,4548.06,9828,198,2569,
2009-02-27_12:46,4548.17,4548.17,4548.17,4548.17,11139,229,2963,
2009-02-27_12:47,4548.63,4548.63,4548.63,4548.63,8885,186,2398,
2009-02-27_12:48,4550.23,4550.23,4550.23,4550.23,15587,334,3808,
2009-02-27_12:49,4550.92,4550.92,4550.92,4550.92,13450,310,3451,
2009-02-27_12:50,4553.69,4553.69,4553.69,4553.69,15587,319,3717,
2009-02-27_12:51,4554.42,4554.42,4554.42,4554.42,16888,368,4377,
2009-02-27_12:52,4555.85,4555.85,4555.85,4555.85,12386,328,3447,
2009-02-27_12:53,4556.42,4556.42,4556.42,4556.42,19252,475,4792,
2009-02-27_12:54,4557.30,4557.30,4557.30,4557.30,15019,369,3634,
2009-02-27_12:55,4558.05,4558.05,4558.05,4558.05,14383,309,3622,
2009-02-27_12:56,4558.13,4558.13,4558.13,4558.13,15739,335,4002,
2009-02-27_12:57,4557.08,4557.08,4557.08,4557.08,11736,247,2805,
2009-02-27_12:58,4555.97,4555.97,4555.97,4555.97,14857,310,3687,
2009-02-27_12:59,4554.53,4554.53,4554.53,4554.53,12381,258,2925,
2009-02-27_13:00,4552.80,4552.80,4552.80,4552.80,12037,247,2901,
2009-02-27_13:01,4552.85,4552.85,4552.85,4552.85,13003,285,3229,
2009-02-27_13:02,4552.26,4552.26,4552.26,4552.26,11038,234,2616,
2009-02-27_13:03,4551.85,4551.85,4551.85,4551.85,11864,271,3221,
2009-02-27_13:04,4551.76,4551.76,4551.76,4551.76,10395,275,2789,
2009-02-27_13:05,4552.50,4552.50,4552.50,4552.50,10129,250,2624,
2009-02-27_13:06,4554.29,4554.29,4554.29,4554.29,13820,425,3675,
2009-02-27_13:07,4553.83,4553.83,4553.83,4553.83,11143,326,2673,
2009-02-27_13:08,4554.78,4554.78,4554.78,4554.78,14083,334,3492,
2009-02-27_13:09,4554.96,4554.96,4554.96,4554.96,10013,215,2434,
2009-02-27_13:10,4555.70,4555.70,4555.70,4555.70,10227,241,2694,
2009-02-27_13:11,4556.26,4556.26,4556.26,4556.26,14473,320,3702,
2009-02-27_13:12,4558.34,4558.34,4558.34,4558.34,10469,275,2873,
2009-02-27_13:13,4559.80,4559.80,4559.80,4559.80,17506,461,4444,
2009-02-27_13:14,4561.17,4561.17,4561.17,4561.17,14424,385,3675,
2009-02-27_13:15,4562.70,4562.70,4562.70,4562.70,18626,410,4029,
2009-02-27_13:16,4564.32,4564.32,4564.32,4564.32,20548,473,5117,
2009-02-27_13:17,4562.97,4562.97,4562.97,4562.97,19663,415,4379,
2009-02-27_13:18,4563.30,4563.30,4563.30,4563.30,22155,501,5200,
2009-02-27_13:19,4562.98,4562.98,4562.98,4562.98,15028,337,3795,
2009-02-27_13:20,4561.04,4561.04,4561.04,4561.04,14991,357,3862,
2009-02-27_13:21,4560.16,4560.16,4560.16,4560.16,21612,474,4982,
2009-02-27_13:22,4559.33,4559.33,4559.33,4559.33,16191,355,4067,
2009-02-27_13:23,4559.76,4559.76,4559.76,4559.76,22206,496,5572,
2009-02-27_13:24,4558.27,4558.27,4558.27,4558.27,20924,464,5218,
2009-02-27_13:25,4559.67,4559.67,4559.67,4559.67,22560,457,4761,
2009-02-27_13:26,4559.68,4559.68,4559.68,4559.68,0,0,0,
2009-02-27_13:27,4559.68,4559.68,4559.68,4559.68,0,0,0,
2009-02-27_13:28,4559.68,4559.68,4559.68,4559.68,0,0,0,
2009-02-27_13:29,4559.68,4559.68,4559.68,4559.68,0,0,0,
2009-02-27_13:30,4557.15,4557.15,4557.15,4557.15,211333,5402,36167,
2009-03-02_09:01,4528.27,4528.27,4528.27,4528.27,124130,2250,24276,
2009-03-02_09:02,4511.34,4511.34,4511.34,4511.34,34890,777,8288,
2009-03-02_09:03,4507.54,4507.54,4507.54,4507.54,43774,911,10032,
2009-03-02_09:04,4506.35,4506.35,4506.35,4506.35,37164,796,8288,
2009-03-02_09:05,4506.74,4506.74,4506.74,4506.74,27279,563,6480,
2009-03-02_09:06,4507.15,4507.15,4507.15,4507.15,41309,831,9379,
2009-03-02_09:07,4513.50,4513.50,4513.50,4513.50,23134,454,5471,
2009-03-02_09:08,4509.12,4509.12,4509.12,4509.12,34824,646,7368,
2009-03-02_09:09,4500.50,4500.50,4500.50,4500.50,32742,658,8135,
2009-03-02_09:10,4497.67,4497.67,4497.67,4497.67,27935,537,6457,
2009-03-02_09:11,4490.16,4490.16,4490.16,4490.16,42587,860,9200,
2009-03-02_09:12,4491.11,4491.11,4491.11,4491.11,23757,461,5374,
2009-03-02_09:13,4494.81,4494.81,4494.81,4494.81,25714,504,6090,
2009-03-02_09:14,4493.95,4493.95,4493.95,4493.95,24068,459,5498,
2009-03-02_09:15,4498.06,4498.06,4498.06,4498.06,18329,357,4132,
2009-03-02_09:16,4505.90,4505.90,4505.90,4505.90,25485,514,5894,
2009-03-02_09:17,4508.74,4508.74,4508.74,4508.74,18444,395,4462,
2009-03-02_09:18,4510.53,4510.53,4510.53,4510.53,26414,609,5908,
2009-03-02_09:19,4512.04,4512.04,4512.04,4512.04,22740,490,5344,
2009-03-02_09:20,4514.80,4514.80,4514.80,4514.80,19377,401,4549,
2009-03-02_09:21,4515.47,4515.47,4515.47,4515.47,24898,498,5619,
2009-03-02_09:22,4515.70,4515.70,4515.70,4515.70,15460,287,3504,
2009-03-02_09:23,4509.58,4509.58,4509.58,4509.58,23132,467,4974,
2009-03-02_09:24,4508.31,4508.31,4508.31,4508.31,17510,330,4436,
2009-03-02_09:25,4505.13,4505.13,4505.13,4505.13,17867,335,4155,
2009-03-02_09:26,4504.75,4504.75,4504.75,4504.75,21033,395,5140,
2009-03-02_09:27,4505.38,4505.38,4505.38,4505.38,15144,264,3303,
2009-03-02_09:28,4503.73,4503.73,4503.73,4503.73,18090,308,4128,
2009-03-02_09:29,4497.27,4497.27,4497.27,4497.27,19439,358,4196,
2009-03-02_09:30,4494.79,4494.79,4494.79,4494.79,15682,303,3830,
2009-03-02_09:31,4491.80,4491.80,4491.80,4491.80,20788,409,5383,
2009-03-02_09:32,4489.97,4489.97,4489.97,4489.97,19106,401,4855,
2009-03-02_09:33,4485.96,4485.96,4485.96,4485.96,26320,517,6340,
2009-03-02_09:34,4480.49,4480.49,4480.49,4480.49,27480,537,6029,
2009-03-02_09:35,4480.51,4480.51,4480.51,4480.51,31544,631,6499,
2009-03-02_09:36,4481.83,4481.83,4481.83,4481.83,35168,630,7328,
2009-03-02_09:37,4485.48,4485.48,4485.48,4485.48,16297,306,3973,
2009-03-02_09:38,4486.66,4486.66,4486.66,4486.66,21401,387,4976,
2009-03-02_09:39,4484.19,4484.19,4484.19,4484.19,16765,305,3848,
2009-03-02_09:40,4483.84,4483.84,4483.84,4483.84,15019,364,3394,
2009-03-02_09:41,4482.26,4482.26,4482.26,4482.26,15564,414,3984,
2009-03-02_09:42,4483.19,4483.19,4483.19,4483.19,10631,255,2484,
2009-03-02_09:43,4482.78,4482.78,4482.78,4482.78,15751,300,3622,
2009-03-02_09:44,4484.60,4484.60,4484.60,4484.60,12092,245,2620,
2009-03-02_09:45,4486.14,4486.14,4486.14,4486.14,10208,201,2322,
2009-03-02_09:46,4482.55,4482.55,4482.55,4482.55,13620,266,3175,
2009-03-02_09:47,4487.15,4487.15,4487.15,4487.15,9701,160,2178,
2009-03-02_09:48,4483.95,4483.95,4483.95,4483.95,13707,238,3056,
2009-03-02_09:49,4482.18,4482.18,4482.18,4482.18,10772,202,2472,
2009-03-02_09:50,4480.86,4480.86,4480.86,4480.86,11174,212,2465,
2009-03-02_09:51,4478.88,4478.88,4478.88,4478.88,16505,310,3692,
2009-03-02_09:52,4477.41,4477.41,4477.41,4477.41,9749,202,2434,
2009-03-02_09:53,4477.42,4477.42,4477.42,4477.42,15994,330,3670,
2009-03-02_09:54,4477.04,4477.04,4477.04,4477.04,12434,278,2983,
2009-03-02_09:55,4477.63,4477.63,4477.63,4477.63,11345,219,2788,
2009-03-02_09:56,4478.78,4478.78,4478.78,4478.78,13392,270,3271,
2009-03-02_09:57,4477.31,4477.31,4477.31,4477.31,11604,235,2936,
2009-03-02_09:58,4478.78,4478.78,4478.78,4478.78,22571,494,5512,
2009-03-02_09:59,4475.78,4475.78,4475.78,4475.78,12055,209,3065,
2009-03-02_10:00,4474.35,4474.35,4474.35,4474.35,13206,225,2802,
2009-03-02_10:01,4474.17,4474.17,4474.17,4474.17,19222,336,3935,
2009-03-02_10:02,4474.97,4474.97,4474.97,4474.97,13607,234,3175,
2009-03-02_10:03,4475.68,4475.68,4475.68,4475.68,15479,266,3394,
2009-03-02_10:04,4479.07,4479.07,4479.07,4479.07,12608,205,2647,
2009-03-02_10:05,4479.89,4479.89,4479.89,4479.89,11742,198,2495,
2009-03-02_10:06,4480.20,4480.20,4480.20,4480.20,15700,272,3443,
2009-03-02_10:07,4480.73,4480.73,4480.73,4480.73,7486,152,1981,
2009-03-02_10:08,4481.58,4481.58,4481.58,4481.58,12000,239,2973,
2009-03-02_10:09,4482.80,4482.80,4482.80,4482.80,8960,203,2401,
2009-03-02_10:10,4481.74,4481.74,4481.74,4481.74,9938,205,2657,
2009-03-02_10:11,4482.27,4482.27,4482.27,4482.27,15425,273,3313,
2009-03-02_10:12,4483.08,4483.08,4483.08,4483.08,8782,153,2033,
2009-03-02_10:13,4482.61,4482.61,4482.61,4482.61,14038,245,3080,
2009-03-02_10:14,4483.77,4483.77,4483.77,4483.77,10501,181,2303,
2009-03-02_10:15,4486.01,4486.01,4486.01,4486.01,10089,164,2166,
2009-03-02_10:16,4485.35,4485.35,4485.35,4485.35,15343,254,3230,
2009-03-02_10:17,4486.63,4486.63,4486.63,4486.63,12233,204,2271,
2009-03-02_10:18,4488.68,4488.68,4488.68,4488.68,13473,198,2813,
2009-03-02_10:19,4484.65,4484.65,4484.65,4484.65,11466,187,2785,
2009-03-02_10:20,4485.96,4485.96,4485.96,4485.96,13146,251,2737,
2009-03-02_10:21,4486.13,4486.13,4486.13,4486.13,14731,244,3103,
2009-03-02_10:22,4485.57,4485.57,4485.57,4485.57,9120,152,2038,
2009-03-02_10:23,4486.31,4486.31,4486.31,4486.31,12803,202,2699,
2009-03-02_10:24,4486.86,4486.86,4486.86,4486.86,9658,156,2103,
2009-03-02_10:25,4487.69,4487.69,4487.69,4487.69,8669,150,1842,
2009-03-02_10:26,4486.94,4486.94,4486.94,4486.94,10221,151,2191,
2009-03-02_10:27,4488.69,4488.69,4488.69,4488.69,7438,121,1740,
2009-03-02_10:28,4490.06,4490.06,4490.06,4490.06,10689,165,2408,
2009-03-02_10:29,4490.58,4490.58,4490.58,4490.58,9291,148,1994,
2009-03-02_10:30,4490.54,4490.54,4490.54,4490.54,8348,149,1843,
2009-03-02_10:31,4493.10,4493.10,4493.10,4493.10,14655,236,2928,
2009-03-02_10:32,4489.80,4489.80,4489.80,4489.80,10085,173,2218,
2009-03-02_10:33,4492.57,4492.57,4492.57,4492.57,11777,191,2710,
2009-03-02_10:34,4493.28,4493.28,4493.28,4493.28,8291,142,2008,
2009-03-02_10:35,4493.63,4493.63,4493.63,4493.63,8292,141,2030,
2009-03-02_10:36,4494.34,4494.34,4494.34,4494.34,11218,212,2882,
2009-03-02_10:37,4494.22,4494.22,4494.22,4494.22,9480,188,2158,
2009-03-02_10:38,4494.72,4494.72,4494.72,4494.72,15575,293,3400,
2009-03-02_10:39,4490.60,4490.60,4490.60,4490.60,12627,240,2599,
2009-03-02_10:40,4490.83,4490.83,4490.83,4490.83,11417,225,2573,
2009-03-02_10:41,4490.95,4490.95,4490.95,4490.95,10700,184,2641,
2009-03-02_10:42,4491.99,4491.99,4491.99,4491.99,6989,126,1658,
2009-03-02_10:43,4490.21,4490.21,4490.21,4490.21,12106,214,2490,
2009-03-02_10:44,4489.12,4489.12,4489.12,4489.12,8331,144,1854,
2009-03-02_10:45,4490.11,4490.11,4490.11,4490.11,9279,162,2070,
2009-03-02_10:46,4488.62,4488.62,4488.62,4488.62,10155,220,2699,
2009-03-02_10:47,4486.61,4486.61,4486.61,4486.61,7316,146,1857,
2009-03-02_10:48,4483.07,4483.07,4483.07,4483.07,13302,251,2926,
2009-03-02_10:49,4483.57,4483.57,4483.57,4483.57,10154,228,2314,
2009-03-02_10:50,4481.80,4481.80,4481.80,4481.80,10295,223,2354,
2009-03-02_10:51,4480.70,4480.70,4480.70,4480.70,10587,202,2443,
2009-03-02_10:52,4481.38,4481.38,4481.38,4481.38,8426,153,2003,
2009-03-02_10:53,4480.35,4480.35,4480.35,4480.35,12601,220,2937,
2009-03-02_10:54,4479.98,4479.98,4479.98,4479.98,7505,141,1875,
2009-03-02_10:55,4479.59,4479.59,4479.59,4479.59,8961,170,1913,
2009-03-02_10:56,4479.56,4479.56,4479.56,4479.56,11377,195,2467,
2009-03-02_10:57,4479.48,4479.48,4479.48,4479.48,7318,135,1611,
2009-03-02_10:58,4479.62,4479.62,4479.62,4479.62,13652,225,2830,
2009-03-02_10:59,4478.81,4478.81,4478.81,4478.81,8404,133,1806,
2009-03-02_11:00,4478.91,4478.91,4478.91,4478.91,9081,156,2070,
2009-03-02_11:01,4473.81,4473.81,4473.81,4473.81,17653,279,3172,
2009-03-02_11:02,4469.73,4469.73,4469.73,4469.73,20089,424,4092,
2009-03-02_11:03,4467.01,4467.01,4467.01,4467.01,28217,542,5582,
2009-03-02_11:04,4466.56,4466.56,4466.56,4466.56,15388,322,3723,
2009-03-02_11:05,4464.90,4464.90,4464.90,4464.90,15849,298,3707,
2009-03-02_11:06,4464.25,4464.25,4464.25,4464.25,15654,274,3814,
2009-03-02_11:07,4464.11,4464.11,4464.11,4464.11,13649,235,2725,
2009-03-02_11:08,4462.56,4462.56,4462.56,4462.56,21290,340,4407,
2009-03-02_11:09,4462.43,4462.43,4462.43,4462.43,10944,186,2667,
2009-03-02_11:10,4463.21,4463.21,4463.21,4463.21,11125,190,2544,
2009-03-02_11:11,4463.54,4463.54,4463.54,4463.54,14252,224,2882,
2009-03-02_11:12,4464.34,4464.34,4464.34,4464.34,7735,121,1704,
2009-03-02_11:13,4465.40,4465.40,4465.40,4465.40,12643,204,2652,
2009-03-02_11:14,4467.89,4467.89,4467.89,4467.89,7844,137,1892,
2009-03-02_11:15,4468.82,4468.82,4468.82,4468.82,8771,141,1827,
2009-03-02_11:16,4465.36,4465.36,4465.36,4465.36,19763,342,3432,
2009-03-02_11:17,4463.23,4463.23,4463.23,4463.23,13071,257,2637,
2009-03-02_11:18,4460.28,4460.28,4460.28,4460.28,18706,351,3366,
2009-03-02_11:19,4458.20,4458.20,4458.20,4458.20,12464,256,2600,
2009-03-02_11:20,4456.13,4456.13,4456.13,4456.13,13357,302,2866,
2009-03-02_11:21,4452.45,4452.45,4452.45,4452.45,31026,475,4917,
2009-03-02_11:22,4449.31,4449.31,4449.31,4449.31,31698,559,5669,
2009-03-02_11:23,4443.34,4443.34,4443.34,4443.34,42592,855,8990,
2009-03-02_11:24,4440.30,4440.30,4440.30,4440.30,23146,459,5206,
2009-03-02_11:25,4438.42,4438.42,4438.42,4438.42,22234,425,4967,
2009-03-02_11:26,4434.85,4434.85,4434.85,4434.85,25366,520,6107,
2009-03-02_11:27,4430.35,4430.35,4430.35,4430.35,22313,501,5281,
2009-03-02_11:28,4427.41,4427.41,4427.41,4427.41,34639,563,6728,
2009-03-02_11:29,4430.08,4430.08,4430.08,4430.08,16900,324,4057,
2009-03-02_11:30,4429.80,4429.80,4429.80,4429.80,15917,334,4031,
2009-03-02_11:31,4428.66,4428.66,4428.66,4428.66,20094,392,5218,
2009-03-02_11:32,4424.93,4424.93,4424.93,4424.93,16019,309,3759,
2009-03-02_11:33,4422.88,4422.88,4422.88,4422.88,20595,402,4642,
2009-03-02_11:34,4421.18,4421.18,4421.18,4421.18,13059,260,3209,
2009-03-02_11:35,4423.19,4423.19,4423.19,4423.19,12001,269,2823,
2009-03-02_11:36,4424.64,4424.64,4424.64,4424.64,16940,297,3849,
2009-03-02_11:37,4426.01,4426.01,4426.01,4426.01,10424,178,2338,
2009-03-02_11:38,4427.06,4427.06,4427.06,4427.06,15577,257,3169,
2009-03-02_11:39,4428.51,4428.51,4428.51,4428.51,11192,181,2323,
2009-03-02_11:40,4427.11,4427.11,4427.11,4427.11,12033,225,2716,
2009-03-02_11:41,4425.46,4425.46,4425.46,4425.46,12176,232,2894,
2009-03-02_11:42,4425.73,4425.73,4425.73,4425.73,9037,214,2002,
2009-03-02_11:43,4426.31,4426.31,4426.31,4426.31,10084,181,2207,
2009-03-02_11:44,4427.45,4427.45,4427.45,4427.45,7116,157,1850,
2009-03-02_11:45,4430.29,4430.29,4430.29,4430.29,8406,152,1839,
2009-03-02_11:46,4431.04,4431.04,4431.04,4431.04,9143,181,2197,
2009-03-02_11:47,4432.02,4432.02,4432.02,4432.02,7125,143,1501,
2009-03-02_11:48,4428.79,4428.79,4428.79,4428.79,10998,202,2606,
2009-03-02_11:49,4425.53,4425.53,4425.53,4425.53,13675,313,3112,
2009-03-02_11:50,4422.87,4422.87,4422.87,4422.87,12135,293,2802,
2009-03-02_11:51,4420.68,4420.68,4420.68,4420.68,11371,240,2943,
2009-03-02_11:52,4419.71,4419.71,4419.71,4419.71,10514,207,2368,
2009-03-02_11:53,4420.19,4420.19,4420.19,4420.19,11240,224,3050,
2009-03-02_11:54,4422.05,4422.05,4422.05,4422.05,8856,182,2177,
2009-03-02_11:55,4421.53,4421.53,4421.53,4421.53,9074,172,2134,
2009-03-02_11:56,4420.39,4420.39,4420.39,4420.39,10360,214,2643,
2009-03-02_11:57,4418.67,4418.67,4418.67,4418.67,9620,200,2249,
2009-03-02_11:58,4415.50,4415.50,4415.50,4415.50,12326,270,3293,
2009-03-02_11:59,4413.51,4413.51,4413.51,4413.51,15431,319,3414,
2009-03-02_12:00,4411.52,4411.52,4411.52,4411.52,19203,390,4139,
2009-03-02_12:01,4410.20,4410.20,4410.20,4410.20,16445,440,4395,
2009-03-02_12:02,4408.64,4408.64,4408.64,4408.64,13470,301,3101,
2009-03-02_12:03,4408.51,4408.51,4408.51,4408.51,18118,411,4405,
2009-03-02_12:04,4409.62,4409.62,4409.62,4409.62,10926,232,3037,
2009-03-02_12:05,4409.82,4409.82,4409.82,4409.82,12850,214,2816,
2009-03-02_12:06,4412.12,4412.12,4412.12,4412.12,12927,218,3103,
2009-03-02_12:07,4412.57,4412.57,4412.57,4412.57,7779,139,1817,
2009-03-02_12:08,4413.70,4413.70,4413.70,4413.70,10777,186,2779,
2009-03-02_12:09,4415.49,4415.49,4415.49,4415.49,7834,140,1898,
2009-03-02_12:10,4418.76,4418.76,4418.76,4418.76,8810,153,1961,
2009-03-02_12:11,4419.29,4419.29,4419.29,4419.29,9209,162,2149,
2009-03-02_12:12,4420.51,4420.51,4420.51,4420.51,8984,154,1918,
2009-03-02_12:13,4419.77,4419.77,4419.77,4419.77,7919,133,2101,
2009-03-02_12:14,4420.29,4420.29,4420.29,4420.29,6196,114,1598,
2009-03-02_12:15,4421.51,4421.51,4421.51,4421.51,6564,114,1629,
2009-03-02_12:16,4421.19,4421.19,4421.19,4421.19,8971,159,1930,
2009-03-02_12:17,4420.26,4420.26,4420.26,4420.26,6864,138,1473,
2009-03-02_12:18,4422.27,4422.27,4422.27,4422.27,8795,156,1893,
2009-03-02_12:19,4421.62,4421.62,4421.62,4421.62,5834,110,1448,
2009-03-02_12:20,4422.60,4422.60,4422.60,4422.60,6056,122,1575,
2009-03-02_12:21,4421.36,4421.36,4421.36,4421.36,6994,126,1847,
2009-03-02_12:22,4421.14,4421.14,4421.14,4421.14,5577,115,1328,
2009-03-02_12:23,4420.96,4420.96,4420.96,4420.96,7658,145,1841,
2009-03-02_12:24,4420.36,4420.36,4420.36,4420.36,6839,115,1459,
2009-03-02_12:25,4421.32,4421.32,4421.32,4421.32,7515,136,1697,
2009-03-02_12:26,4420.77,4420.77,4420.77,4420.77,7383,129,1864,
2009-03-02_12:27,4420.38,4420.38,4420.38,4420.38,6156,109,1448,
2009-03-02_12:28,4419.69,4419.69,4419.69,4419.69,7585,127,1850,
2009-03-02_12:29,4420.23,4420.23,4420.23,4420.23,5131,91,1238,
2009-03-02_12:30,4419.95,4419.95,4419.95,4419.95,7577,150,1834,
2009-03-02_12:31,4418.60,4418.60,4418.60,4418.60,8023,169,1966,
2009-03-02_12:32,4419.51,4419.51,4419.51,4419.51,5817,110,1513,
2009-03-02_12:33,4418.91,4418.91,4418.91,4418.91,8582,164,2191,
2009-03-02_12:34,4417.72,4417.72,4417.72,4417.72,6976,146,1636,
2009-03-02_12:35,4417.77,4417.77,4417.77,4417.77,7103,126,1819,
2009-03-02_12:36,4417.65,4417.65,4417.65,4417.65,9298,185,2237,
2009-03-02_12:37,4414.95,4414.95,4414.95,4414.95,9640,202,2228,
2009-03-02_12:38,4413.03,4413.03,4413.03,4413.03,13735,300,3819,
2009-03-02_12:39,4410.75,4410.75,4410.75,4410.75,11701,235,2931,
2009-03-02_12:40,4408.63,4408.63,4408.63,4408.63,14168,305,3500,
2009-03-02_12:41,4409.09,4409.09,4409.09,4409.09,12787,292,3552,
2009-03-02_12:42,4409.13,4409.13,4409.13,4409.13,9473,159,2369,
2009-03-02_12:43,4408.67,4408.67,4408.67,4408.67,15197,253,3401,
2009-03-02_12:44,4408.67,4408.67,4408.67,4408.67,8112,140,2197,
2009-03-02_12:45,4408.79,4408.79,4408.79,4408.79,9828,165,2236,
2009-03-02_12:46,4411.45,4411.45,4411.45,4411.45,9259,175,2579,
2009-03-02_12:47,4412.77,4412.77,4412.77,4412.77,7052,143,1653,
2009-03-02_12:48,4414.96,4414.96,4414.96,4414.96,9599,174,2491,
2009-03-02_12:49,4416.19,4416.19,4416.19,4416.19,6879,138,1893,
2009-03-02_12:50,4416.11,4416.11,4416.11,4416.11,7595,144,1944,
2009-03-02_12:51,4418.09,4418.09,4418.09,4418.09,9082,166,2202,
2009-03-02_12:52,4418.72,4418.72,4418.72,4418.72,7466,134,1715,
2009-03-02_12:53,4420.67,4420.67,4420.67,4420.67,12099,244,2735,
2009-03-02_12:54,4423.83,4423.83,4423.83,4423.83,7076,142,1751,
2009-03-02_12:55,4425.32,4425.32,4425.32,4425.32,7861,159,1919,
2009-03-02_12:56,4427.15,4427.15,4427.15,4427.15,8882,197,2248,
2009-03-02_12:57,4428.63,4428.63,4428.63,4428.63,7252,141,1740,
2009-03-02_12:58,4428.99,4428.99,4428.99,4428.99,11081,212,2619,
2009-03-02_12:59,4428.16,4428.16,4428.16,4428.16,7449,200,1975,
2009-03-02_13:00,4427.62,4427.62,4427.62,4427.62,8746,196,2188,
2009-03-02_13:01,4428.52,4428.52,4428.52,4428.52,7862,165,2188,
2009-03-02_13:02,4425.99,4425.99,4425.99,4425.99,8142,151,2003,
2009-03-02_13:03,4426.14,4426.14,4426.14,4426.14,9983,199,2281,
2009-03-02_13:04,4427.15,4427.15,4427.15,4427.15,9070,158,1956,
2009-03-02_13:05,4427.47,4427.47,4427.47,4427.47,8614,153,2122,
2009-03-02_13:06,4427.60,4427.60,4427.60,4427.60,8898,158,2346,
2009-03-02_13:07,4429.33,4429.33,4429.33,4429.33,6350,124,1735,
2009-03-02_13:08,4430.53,4430.53,4430.53,4430.53,12727,201,2737,
2009-03-02_13:09,4431.52,4431.52,4431.52,4431.52,7931,163,2146,
2009-03-02_13:10,4430.40,4430.40,4430.40,4430.40,9445,145,2134,
2009-03-02_13:11,4430.35,4430.35,4430.35,4430.35,9097,192,2532,
2009-03-02_13:12,4430.05,4430.05,4430.05,4430.05,7299,135,1776,
2009-03-02_13:13,4429.69,4429.69,4429.69,4429.69,12997,231,2816,
2009-03-02_13:14,4429.39,4429.39,4429.39,4429.39,8628,175,2246,
2009-03-02_13:15,4429.71,4429.71,4429.71,4429.71,9939,181,2431,
2009-03-02_13:16,4428.47,4428.47,4428.47,4428.47,12666,263,3393,
2009-03-02_13:17,4428.09,4428.09,4428.09,4428.09,9336,177,2261,
2009-03-02_13:18,4427.89,4427.89,4427.89,4427.89,16117,308,3728,
2009-03-02_13:19,4426.28,4426.28,4426.28,4426.28,13027,249,3156,
2009-03-02_13:20,4426.40,4426.40,4426.40,4426.40,12677,277,3299,
2009-03-02_13:21,4424.48,4424.48,4424.48,4424.48,15183,334,4150,
2009-03-02_13:22,4423.86,4423.86,4423.86,4423.86,13146,296,3391,
2009-03-02_13:23,4422.87,4422.87,4422.87,4422.87,21346,438,5337,
2009-03-02_13:24,4422.88,4422.88,4422.88,4422.88,14846,301,3944,
2009-03-02_13:25,4422.94,4422.94,4422.94,4422.94,16755,359,4028,
2009-03-02_13:26,4422.94,4422.94,4422.94,4422.94,0,0,0,
2009-03-02_13:27,4422.94,4422.94,4422.94,4422.94,0,0,0,
2009-03-02_13:28,4422.94,4422.94,4422.94,4422.94,0,0,0,
2009-03-02_13:29,4422.94,4422.94,4422.94,4422.94,0,0,0,
2009-03-02_13:30,4425.83,4425.83,4425.83,4425.83,134548,3187,31422,
2009-03-03_09:01,4364.37,4364.37,4364.37,4364.37,139894,2576,29183,
2009-03-03_09:02,4362.36,4362.36,4362.36,4362.36,31248,626,6999,
2009-03-03_09:03,4356.43,4356.43,4356.43,4356.43,39143,791,8619,
2009-03-03_09:04,4356.16,4356.16,4356.16,4356.16,32386,641,7504,
2009-03-03_09:05,4357.74,4357.74,4357.74,4357.74,26353,529,6023,
2009-03-03_09:06,4356.74,4356.74,4356.74,4356.74,40212,744,8668,
2009-03-03_09:07,4357.17,4357.17,4357.17,4357.17,24658,475,5763,
2009-03-03_09:08,4358.53,4358.53,4358.53,4358.53,27752,530,6763,
2009-03-03_09:09,4360.86,4360.86,4360.86,4360.86,28281,516,6365,
2009-03-03_09:10,4362.16,4362.16,4362.16,4362.16,20246,372,4771,
2009-03-03_09:11,4367.92,4367.92,4367.92,4367.92,28717,549,6960,
2009-03-03_09:12,4369.38,4369.38,4369.38,4369.38,21106,404,4924,
2009-03-03_09:13,4373.18,4373.18,4373.18,4373.18,24776,449,5802,
2009-03-03_09:14,4376.74,4376.74,4376.74,4376.74,21288,417,5201,
2009-03-03_09:15,4379.18,4379.18,4379.18,4379.18,17945,348,4254,
2009-03-03_09:16,4379.08,4379.08,4379.08,4379.08,24998,451,6000,
2009-03-03_09:17,4380.32,4380.32,4380.32,4380.32,16752,284,3865,
2009-03-03_09:18,4375.25,4375.25,4375.25,4375.25,36595,529,6414,
2009-03-03_09:19,4370.03,4370.03,4370.03,4370.03,21228,443,5002,
2009-03-03_09:20,4366.66,4366.66,4366.66,4366.66,20224,426,4755,
2009-03-03_09:21,4358.67,4358.67,4358.67,4358.67,30146,606,6824,
2009-03-03_09:22,4355.45,4355.45,4355.45,4355.45,21194,430,4864,
2009-03-03_09:23,4351.69,4351.69,4351.69,4351.69,29885,557,6428,
2009-03-03_09:24,4347.72,4347.72,4347.72,4347.72,27980,620,6661,
2009-03-03_09:25,4342.03,4342.03,4342.03,4342.03,25321,642,6511,
2009-03-03_09:26,4333.57,4333.57,4333.57,4333.57,44980,960,10468,
2009-03-03_09:27,4330.38,4330.38,4330.38,4330.38,32595,661,7471,
2009-03-03_09:28,4328.05,4328.05,4328.05,4328.05,35193,679,8302,
2009-03-03_09:29,4328.36,4328.36,4328.36,4328.36,32097,658,7325,
2009-03-03_09:30,4329.39,4329.39,4329.39,4329.39,29974,501,5758,
2009-03-03_09:31,4330.05,4330.05,4330.05,4330.05,27897,538,6624,
2009-03-03_09:32,4331.66,4331.66,4331.66,4331.66,15767,333,3895,
2009-03-03_09:33,4334.23,4334.23,4334.23,4334.23,19422,361,4765,
2009-03-03_09:34,4338.32,4338.32,4338.32,4338.32,14820,274,3657,
2009-03-03_09:35,4339.83,4339.83,4339.83,4339.83,14159,273,3282,
2009-03-03_09:36,4342.13,4342.13,4342.13,4342.13,18928,326,4360,
2009-03-03_09:37,4343.52,4343.52,4343.52,4343.52,10777,187,2587,
2009-03-03_09:38,4344.80,4344.80,4344.80,4344.80,13571,244,3354,
2009-03-03_09:39,4344.30,4344.30,4344.30,4344.30,10072,191,2722,
2009-03-03_09:40,4343.34,4343.34,4343.34,4343.34,10715,214,2546,
2009-03-03_09:41,4341.51,4341.51,4341.51,4341.51,15098,357,3565,
2009-03-03_09:42,4340.00,4340.00,4340.00,4340.00,10801,201,2503,
2009-03-03_09:43,4338.99,4338.99,4338.99,4338.99,13456,278,3244,
2009-03-03_09:44,4339.65,4339.65,4339.65,4339.65,11645,226,2894,
2009-03-03_09:45,4342.02,4342.02,4342.02,4342.02,11879,215,2495,
2009-03-03_09:46,4347.34,4347.34,4347.34,4347.34,17968,362,4185,
2009-03-03_09:47,4354.14,4354.14,4354.14,4354.14,16257,343,3821,
2009-03-03_09:48,4361.00,4361.00,4361.00,4361.00,21015,403,5052,
2009-03-03_09:49,4362.78,4362.78,4362.78,4362.78,17195,330,4059,
2009-03-03_09:50,4365.70,4365.70,4365.70,4365.70,14448,293,3437,
2009-03-03_09:51,4372.84,4372.84,4372.84,4372.84,20860,404,5166,
2009-03-03_09:52,4374.38,4374.38,4374.38,4374.38,14534,316,3784,
2009-03-03_09:53,4375.16,4375.16,4375.16,4375.16,19952,386,4798,
2009-03-03_09:54,4374.93,4374.93,4374.93,4374.93,13987,290,3390,
2009-03-03_09:55,4372.06,4372.06,4372.06,4372.06,10749,217,2755,
2009-03-03_09:56,4371.99,4371.99,4371.99,4371.99,12352,243,3111,
2009-03-03_09:57,4372.12,4372.12,4372.12,4372.12,8417,163,2139,
2009-03-03_09:58,4372.35,4372.35,4372.35,4372.35,10898,189,2701,
2009-03-03_09:59,4372.10,4372.10,4372.10,4372.10,7865,134,2008,
2009-03-03_10:00,4371.41,4371.41,4371.41,4371.41,8601,161,1896,
2009-03-03_10:01,4370.74,4370.74,4370.74,4370.74,9656,188,2438,
2009-03-03_10:02,4369.29,4369.29,4369.29,4369.29,6409,110,1666,
2009-03-03_10:03,4369.28,4369.28,4369.28,4369.28,9540,175,2343,
2009-03-03_10:04,4368.37,4368.37,4368.37,4368.37,8667,170,1950,
2009-03-03_10:05,4366.75,4366.75,4366.75,4366.75,10298,179,2222,
2009-03-03_10:06,4365.36,4365.36,4365.36,4365.36,11438,225,2824,
2009-03-03_10:07,4365.59,4365.59,4365.59,4365.59,6548,123,1686,
2009-03-03_10:08,4366.52,4366.52,4366.52,4366.52,10097,230,2576,
2009-03-03_10:09,4366.68,4366.68,4366.68,4366.68,7416,127,1821,
2009-03-03_10:10,4368.57,4368.57,4368.57,4368.57,7664,131,1925,
2009-03-03_10:11,4370.29,4370.29,4370.29,4370.29,10373,180,2613,
2009-03-03_10:12,4370.09,4370.09,4370.09,4370.09,7525,130,1896,
2009-03-03_10:13,4371.44,4371.44,4371.44,4371.44,10847,178,2506,
2009-03-03_10:14,4372.88,4372.88,4372.88,4372.88,7733,127,1831,
2009-03-03_10:15,4372.59,4372.59,4372.59,4372.59,8115,151,1979,
2009-03-03_10:16,4374.20,4374.20,4374.20,4374.20,12179,211,2890,
2009-03-03_10:17,4375.34,4375.34,4375.34,4375.34,7535,129,1825,
2009-03-03_10:18,4376.32,4376.32,4376.32,4376.32,10513,196,2630,
2009-03-03_10:19,4376.73,4376.73,4376.73,4376.73,9930,178,2268,
2009-03-03_10:20,4377.33,4377.33,4377.33,4377.33,8965,171,2147,
2009-03-03_10:21,4377.80,4377.80,4377.80,4377.80,13554,255,3244,
2009-03-03_10:22,4380.77,4380.77,4380.77,4380.77,8459,152,2118,
2009-03-03_10:23,4382.26,4382.26,4382.26,4382.26,13103,220,3025,
2009-03-03_10:24,4382.95,4382.95,4382.95,4382.95,10173,176,2443,
2009-03-03_10:25,4383.69,4383.69,4383.69,4383.69,9645,161,2441,
2009-03-03_10:26,4385.27,4385.27,4385.27,4385.27,14129,249,3356,
2009-03-03_10:27,4388.09,4388.09,4388.09,4388.09,10234,191,2485,
2009-03-03_10:28,4390.61,4390.61,4390.61,4390.61,14968,292,3786,
2009-03-03_10:29,4389.67,4389.67,4389.67,4389.67,12083,208,2884,
2009-03-03_10:30,4390.39,4390.39,4390.39,4390.39,10794,203,2628,
2009-03-03_10:31,4389.65,4389.65,4389.65,4389.65,12854,242,3334,
2009-03-03_10:32,4389.96,4389.96,4389.96,4389.96,8820,149,2063,
2009-03-03_10:33,4390.77,4390.77,4390.77,4390.77,11218,209,2755,
2009-03-03_10:34,4392.20,4392.20,4392.20,4392.20,8039,144,2134,
2009-03-03_10:35,4393.48,4393.48,4393.48,4393.48,8410,148,2097,
2009-03-03_10:36,4395.44,4395.44,4395.44,4395.44,11920,220,2885,
2009-03-03_10:37,4397.71,4397.71,4397.71,4397.71,8010,137,2061,
2009-03-03_10:38,4398.08,4398.08,4398.08,4398.08,13286,238,3223,
2009-03-03_10:39,4398.00,4398.00,4398.00,4398.00,10272,187,2544,
2009-03-03_10:40,4398.40,4398.40,4398.40,4398.40,11166,196,2510,
2009-03-03_10:41,4396.21,4396.21,4396.21,4396.21,11929,201,2955,
2009-03-03_10:42,4394.55,4394.55,4394.55,4394.55,8869,160,2177,
2009-03-03_10:43,4392.34,4392.34,4392.34,4392.34,14025,233,3328,
2009-03-03_10:44,4390.69,4390.69,4390.69,4390.69,8810,140,2235,
2009-03-03_10:45,4388.61,4388.61,4388.61,4388.61,8068,140,2040,
2009-03-03_10:46,4385.62,4385.62,4385.62,4385.62,10708,201,2680,
2009-03-03_10:47,4385.74,4385.74,4385.74,4385.74,7499,151,1889,
2009-03-03_10:48,4382.77,4382.77,4382.77,4382.77,11010,197,2823,
2009-03-03_10:49,4384.56,4384.56,4384.56,4384.56,9298,150,2058,
2009-03-03_10:50,4383.23,4383.23,4383.23,4383.23,5970,105,1626,
2009-03-03_10:51,4382.31,4382.31,4382.31,4382.31,8607,123,2032,
2009-03-03_10:52,4380.64,4380.64,4380.64,4380.64,5786,92,1396,
2009-03-03_10:53,4380.80,4380.80,4380.80,4380.80,6792,119,1908,
2009-03-03_10:54,4380.99,4380.99,4380.99,4380.99,5651,100,1544,
2009-03-03_10:55,4381.98,4381.98,4381.98,4381.98,5667,87,1442,
2009-03-03_10:56,4382.63,4382.63,4382.63,4382.63,7571,139,1750,
2009-03-03_10:57,4382.50,4382.50,4382.50,4382.50,5678,92,1325,
2009-03-03_10:58,4382.29,4382.29,4382.29,4382.29,7566,135,2122,
2009-03-03_10:59,4381.52,4381.52,4381.52,4381.52,7087,134,1803,
2009-03-03_11:00,4380.40,4380.40,4380.40,4380.40,8146,146,1741,
2009-03-03_11:01,4378.63,4378.63,4378.63,4378.63,8770,165,2089,
2009-03-03_11:02,4378.35,4378.35,4378.35,4378.35,6014,114,1559,
2009-03-03_11:03,4376.11,4376.11,4376.11,4376.11,12532,241,2747,
2009-03-03_11:04,4375.26,4375.26,4375.26,4375.26,7805,133,1833,
2009-03-03_11:05,4374.89,4374.89,4374.89,4374.89,7363,129,1822,
2009-03-03_11:06,4377.04,4377.04,4377.04,4377.04,7524,118,1945,
2009-03-03_11:07,4376.41,4376.41,4376.41,4376.41,6812,131,1631,
2009-03-03_11:08,4378.83,4378.83,4378.83,4378.83,9839,189,2400,
2009-03-03_11:09,4381.76,4381.76,4381.76,4381.76,7261,143,1741,
2009-03-03_11:10,4382.65,4382.65,4382.65,4382.65,7345,156,1887,
2009-03-03_11:11,4385.88,4385.88,4385.88,4385.88,9581,190,2494,
2009-03-03_11:12,4386.51,4386.51,4386.51,4386.51,5755,127,1704,
2009-03-03_11:13,4390.18,4390.18,4390.18,4390.18,9785,217,2765,
2009-03-03_11:14,4390.06,4390.06,4390.06,4390.06,7354,145,1901,
2009-03-03_11:15,4389.27,4389.27,4389.27,4389.27,7155,160,2065,
2009-03-03_11:16,4389.74,4389.74,4389.74,4389.74,7754,166,2233,
2009-03-03_11:17,4390.33,4390.33,4390.33,4390.33,6432,126,1648,
2009-03-03_11:18,4390.87,4390.87,4390.87,4390.87,9032,168,2317,
2009-03-03_11:19,4392.46,4392.46,4392.46,4392.46,6503,117,1690,
2009-03-03_11:20,4392.89,4392.89,4392.89,4392.89,8236,155,2084,
2009-03-03_11:21,4394.19,4394.19,4394.19,4394.19,7936,148,2218,
2009-03-03_11:22,4394.50,4394.50,4394.50,4394.50,7250,132,1919,
2009-03-03_11:23,4396.10,4396.10,4396.10,4396.10,9170,171,2372,
2009-03-03_11:24,4396.67,4396.67,4396.67,4396.67,6447,117,1809,
2009-03-03_11:25,4397.59,4397.59,4397.59,4397.59,9540,158,2417,
2009-03-03_11:26,4399.37,4399.37,4399.37,4399.37,9364,184,2706,
2009-03-03_11:27,4399.03,4399.03,4399.03,4399.03,6752,130,1854,
2009-03-03_11:28,4399.41,4399.41,4399.41,4399.41,12999,227,3204,
2009-03-03_11:29,4398.69,4398.69,4398.69,4398.69,7183,137,1991,
2009-03-03_11:30,4396.50,4396.50,4396.50,4396.50,8794,165,2100,
2009-03-03_11:31,4396.41,4396.41,4396.41,4396.41,7479,143,2137,
2009-03-03_11:32,4394.41,4394.41,4394.41,4394.41,7181,119,1740,
2009-03-03_11:33,4394.75,4394.75,4394.75,4394.75,8634,149,2228,
2009-03-03_11:34,4395.82,4395.82,4395.82,4395.82,5202,97,1537,
2009-03-03_11:35,4395.80,4395.80,4395.80,4395.80,6946,133,1925,
2009-03-03_11:36,4396.11,4396.11,4396.11,4396.11,7012,141,1982,
2009-03-03_11:37,4396.63,4396.63,4396.63,4396.63,5109,97,1445,
2009-03-03_11:38,4398.29,4398.29,4398.29,4398.29,7376,141,1952,
2009-03-03_11:39,4398.57,4398.57,4398.57,4398.57,5611,111,1484,
2009-03-03_11:40,4399.18,4399.18,4399.18,4399.18,7007,133,1739,
2009-03-03_11:41,4399.87,4399.87,4399.87,4399.87,8308,167,2513,
2009-03-03_11:42,4399.81,4399.81,4399.81,4399.81,6725,146,1788,
2009-03-03_11:43,4401.49,4401.49,4401.49,4401.49,9980,231,2602,
2009-03-03_11:44,4401.04,4401.04,4401.04,4401.04,8415,229,2159,
2009-03-03_11:45,4402.22,4402.22,4402.22,4402.22,8381,176,2171,
2009-03-03_11:46,4403.04,4403.04,4403.04,4403.04,10152,208,2656,
2009-03-03_11:47,4404.15,4404.15,4404.15,4404.15,8888,157,2176,
2009-03-03_11:48,4405.42,4405.42,4405.42,4405.42,11006,221,3043,
2009-03-03_11:49,4405.65,4405.65,4405.65,4405.65,7479,154,2071,
2009-03-03_11:50,4406.43,4406.43,4406.43,4406.43,8641,182,2307,
2009-03-03_11:51,4408.02,4408.02,4408.02,4408.02,10322,217,2775,
2009-03-03_11:52,4408.72,4408.72,4408.72,4408.72,8631,178,2280,
2009-03-03_11:53,4411.27,4411.27,4411.27,4411.27,12790,240,3374,
2009-03-03_11:54,4412.10,4412.10,4412.10,4412.10,8934,190,2355,
2009-03-03_11:55,4410.91,4410.91,4410.91,4410.91,8989,184,2425,
2009-03-03_11:56,4408.36,4408.36,4408.36,4408.36,11043,217,2816,
2009-03-03_11:57,4409.50,4409.50,4409.50,4409.50,7970,180,2125,
2009-03-03_11:58,4409.03,4409.03,4409.03,4409.03,10298,178,2534,
2009-03-03_11:59,4407.94,4407.94,4407.94,4407.94,6945,137,1918,
2009-03-03_12:00,4407.67,4407.67,4407.67,4407.67,7176,132,1918,
2009-03-03_12:01,4404.87,4404.87,4404.87,4404.87,9097,161,2440,
2009-03-03_12:02,4403.12,4403.12,4403.12,4403.12,6371,131,1713,
2009-03-03_12:03,4401.65,4401.65,4401.65,4401.65,10081,189,2912,
2009-03-03_12:04,4401.65,4401.65,4401.65,4401.65,7641,138,1818,
2009-03-03_12:05,4400.08,4400.08,4400.08,4400.08,7857,133,2059,
2009-03-03_12:06,4399.57,4399.57,4399.57,4399.57,8666,156,2157,
2009-03-03_12:07,4398.85,4398.85,4398.85,4398.85,6463,124,1719,
2009-03-03_12:08,4399.29,4399.29,4399.29,4399.29,10416,154,2249,
2009-03-03_12:09,4399.67,4399.67,4399.67,4399.67,6836,121,1738,
2009-03-03_12:10,4401.09,4401.09,4401.09,4401.09,8721,153,2011,
2009-03-03_12:11,4405.37,4405.37,4405.37,4405.37,9848,186,2499,
2009-03-03_12:12,4406.54,4406.54,4406.54,4406.54,8067,131,1937,
2009-03-03_12:13,4406.23,4406.23,4406.23,4406.23,10045,174,2547,
2009-03-03_12:14,4407.16,4407.16,4407.16,4407.16,7281,132,1866,
2009-03-03_12:15,4408.33,4408.33,4408.33,4408.33,6912,119,1868,
2009-03-03_12:16,4408.85,4408.85,4408.85,4408.85,8495,165,2071,
2009-03-03_12:17,4410.43,4410.43,4410.43,4410.43,6691,127,1739,
2009-03-03_12:18,4410.18,4410.18,4410.18,4410.18,11439,203,2728,
2009-03-03_12:19,4408.98,4408.98,4408.98,4408.98,6741,126,1699,
2009-03-03_12:20,4408.39,4408.39,4408.39,4408.39,7525,138,1802,
2009-03-03_12:21,4406.52,4406.52,4406.52,4406.52,9421,163,2313,
2009-03-03_12:22,4404.89,4404.89,4404.89,4404.89,7305,153,1954,
2009-03-03_12:23,4401.29,4401.29,4401.29,4401.29,14841,283,3563,
2009-03-03_12:24,4399.03,4399.03,4399.03,4399.03,9354,183,2265,
2009-03-03_12:25,4397.78,4397.78,4397.78,4397.78,11038,203,2473,
2009-03-03_12:26,4396.78,4396.78,4396.78,4396.78,8852,148,2319,
2009-03-03_12:27,4396.43,4396.43,4396.43,4396.43,7040,115,1714,
2009-03-03_12:28,4396.33,4396.33,4396.33,4396.33,9068,162,2359,
2009-03-03_12:29,4396.04,4396.04,4396.04,4396.04,6097,115,1589,
2009-03-03_12:30,4395.73,4395.73,4395.73,4395.73,7319,138,1797,
2009-03-03_12:31,4396.51,4396.51,4396.51,4396.51,8327,144,2130,
2009-03-03_12:32,4397.09,4397.09,4397.09,4397.09,6312,111,1637,
2009-03-03_12:33,4398.40,4398.40,4398.40,4398.40,7821,139,2157,
2009-03-03_12:34,4399.30,4399.30,4399.30,4399.30,4629,81,1294,
2009-03-03_12:35,4400.48,4400.48,4400.48,4400.48,7922,132,1821,
2009-03-03_12:36,4400.33,4400.33,4400.33,4400.33,9321,199,2180,
2009-03-03_12:37,4401.75,4401.75,4401.75,4401.75,5510,98,1560,
2009-03-03_12:38,4404.07,4404.07,4404.07,4404.07,10147,181,2492,
2009-03-03_12:39,4405.76,4405.76,4405.76,4405.76,6280,104,1674,
2009-03-03_12:40,4406.47,4406.47,4406.47,4406.47,10156,201,2432,
2009-03-03_12:41,4408.34,4408.34,4408.34,4408.34,13408,229,2907,
2009-03-03_12:42,4409.55,4409.55,4409.55,4409.55,8453,172,2243,
2009-03-03_12:43,4411.33,4411.33,4411.33,4411.33,9978,186,2694,
2009-03-03_12:44,4411.30,4411.30,4411.30,4411.30,7347,117,1743,
2009-03-03_12:45,4409.46,4409.46,4409.46,4409.46,7507,135,1959,
2009-03-03_12:46,4411.09,4411.09,4411.09,4411.09,12059,191,2548,
2009-03-03_12:47,4411.32,4411.32,4411.32,4411.32,8291,129,1882,
2009-03-03_12:48,4410.26,4410.26,4410.26,4410.26,11329,174,2790,
2009-03-03_12:49,4410.70,4410.70,4410.70,4410.70,8538,124,1863,
2009-03-03_12:50,4410.56,4410.56,4410.56,4410.56,10834,169,2318,
2009-03-03_12:51,4410.88,4410.88,4410.88,4410.88,9464,152,2398,
2009-03-03_12:52,4412.04,4412.04,4412.04,4412.04,7111,137,1920,
2009-03-03_12:53,4412.70,4412.70,4412.70,4412.70,12988,236,3209,
2009-03-03_12:54,4414.29,4414.29,4414.29,4414.29,11175,193,2820,
2009-03-03_12:55,4417.28,4417.28,4417.28,4417.28,13353,245,3540,
2009-03-03_12:56,4418.95,4418.95,4418.95,4418.95,17944,315,4192,
2009-03-03_12:57,4420.91,4420.91,4420.91,4420.91,12603,243,3192,
2009-03-03_12:58,4425.19,4425.19,4425.19,4425.19,21634,372,4800,
2009-03-03_12:59,4423.90,4423.90,4423.90,4423.90,14199,275,3587,
2009-03-03_13:00,4421.94,4421.94,4421.94,4421.94,16123,284,3742,
2009-03-03_13:01,4422.88,4422.88,4422.88,4422.88,14110,260,3519,
2009-03-03_13:02,4421.66,4421.66,4421.66,4421.66,9677,190,2495,
2009-03-03_13:03,4421.37,4421.37,4421.37,4421.37,11757,211,3095,
2009-03-03_13:04,4421.42,4421.42,4421.42,4421.42,10587,219,2828,
2009-03-03_13:05,4421.56,4421.56,4421.56,4421.56,9725,175,2479,
2009-03-03_13:06,4420.57,4420.57,4420.57,4420.57,11413,206,3082,
2009-03-03_13:07,4420.44,4420.44,4420.44,4420.44,10437,185,2461,
2009-03-03_13:08,4420.88,4420.88,4420.88,4420.88,14463,258,3392,
2009-03-03_13:09,4422.33,4422.33,4422.33,4422.33,11042,204,2733,
2009-03-03_13:10,4421.02,4421.02,4421.02,4421.02,13073,262,3342,
2009-03-03_13:11,4421.90,4421.90,4421.90,4421.90,12877,271,3433,
2009-03-03_13:12,4421.97,4421.97,4421.97,4421.97,10308,169,2398,
2009-03-03_13:13,4423.17,4423.17,4423.17,4423.17,13697,283,3662,
2009-03-03_13:14,4422.66,4422.66,4422.66,4422.66,11216,209,2874,
2009-03-03_13:15,4423.02,4423.02,4423.02,4423.02,13374,247,3367,
2009-03-03_13:16,4424.44,4424.44,4424.44,4424.44,17408,335,4049,
2009-03-03_13:17,4425.23,4425.23,4425.23,4425.23,12448,256,3164,
2009-03-03_13:18,4426.01,4426.01,4426.01,4426.01,16988,302,4255,
2009-03-03_13:19,4427.71,4427.71,4427.71,4427.71,15438,264,3459,
2009-03-03_13:20,4428.10,4428.10,4428.10,4428.10,15619,273,3820,
2009-03-03_13:21,4427.57,4427.57,4427.57,4427.57,20416,372,5095,
2009-03-03_13:22,4428.35,4428.35,4428.35,4428.35,15696,285,3721,
2009-03-03_13:23,4429.78,4429.78,4429.78,4429.78,22112,393,5300,
2009-03-03_13:24,4430.45,4430.45,4430.45,4430.45,19733,330,4653,
2009-03-03_13:25,4434.43,4434.43,4434.43,4434.43,18423,328,4351,
2009-03-03_13:26,4434.43,4434.43,4434.43,4434.43,0,0,0,
2009-03-03_13:27,4434.43,4434.43,4434.43,4434.43,0,0,0,
2009-03-03_13:28,4434.43,4434.43,4434.43,4434.43,0,0,0,
2009-03-03_13:29,4434.43,4434.43,4434.43,4434.43,0,0,0,
2009-03-03_13:30,4435.34,4435.34,4435.34,4435.34,143261,3141,28203,
2009-03-04_09:01,4442.71,4442.71,4442.71,4442.71,81913,1891,19869,
2009-03-04_09:02,4431.85,4431.85,4431.85,4431.85,24264,564,6801,
2009-03-04_09:03,4431.99,4431.99,4431.99,4431.99,30998,734,8400,
2009-03-04_09:04,4429.51,4429.51,4429.51,4429.51,31604,759,8272,
2009-03-04_09:05,4431.01,4431.01,4431.01,4431.01,26179,607,6553,
2009-03-04_09:06,4433.11,4433.11,4433.11,4433.11,41166,871,9902,
2009-03-04_09:07,4437.08,4437.08,4437.08,4437.08,27286,508,6393,
2009-03-04_09:08,4445.75,4445.75,4445.75,4445.75,34518,726,7953,
2009-03-04_09:09,4450.84,4450.84,4450.84,4450.84,34820,739,7970,
2009-03-04_09:10,4451.61,4451.61,4451.61,4451.61,26439,601,6678,
2009-03-04_09:11,4459.28,4459.28,4459.28,4459.28,41398,840,9102,
2009-03-04_09:12,4458.37,4458.37,4458.37,4458.37,25190,521,6036,
2009-03-04_09:13,4456.06,4456.06,4456.06,4456.06,30353,650,7508,
2009-03-04_09:14,4452.98,4452.98,4452.98,4452.98,24853,572,6867,
2009-03-04_09:15,4449.70,4449.70,4449.70,4449.70,19092,421,5136,
2009-03-04_09:16,4446.42,4446.42,4446.42,4446.42,26622,538,6319,
2009-03-04_09:17,4445.45,4445.45,4445.45,4445.45,15472,319,3989,
2009-03-04_09:18,4443.38,4443.38,4443.38,4443.38,18699,376,4816,
2009-03-04_09:19,4445.36,4445.36,4445.36,4445.36,16782,332,4003,
2009-03-04_09:20,4443.67,4443.67,4443.67,4443.67,13831,276,3562,
2009-03-04_09:21,4447.99,4447.99,4447.99,4447.99,18870,394,4564,
2009-03-04_09:22,4449.62,4449.62,4449.62,4449.62,11899,251,3153,
2009-03-04_09:23,4453.09,4453.09,4453.09,4453.09,18350,399,4510,
2009-03-04_09:24,4455.49,4455.49,4455.49,4455.49,17923,356,4252,
2009-03-04_09:25,4457.94,4457.94,4457.94,4457.94,15502,336,4124,
2009-03-04_09:26,4460.15,4460.15,4460.15,4460.15,25952,509,6161,
2009-03-04_09:27,4461.90,4461.90,4461.90,4461.90,15979,328,4266,
2009-03-04_09:28,4464.14,4464.14,4464.14,4464.14,28378,536,6395,
2009-03-04_09:29,4465.47,4465.47,4465.47,4465.47,20315,399,4792,
2009-03-04_09:30,4467.13,4467.13,4467.13,4467.13,20193,361,4798,
2009-03-04_09:31,4468.49,4468.49,4468.49,4468.49,29169,570,6469,
2009-03-04_09:32,4468.39,4468.39,4468.39,4468.39,18253,402,4532,
2009-03-04_09:33,4467.83,4467.83,4467.83,4467.83,23538,524,5631,
2009-03-04_09:34,4466.25,4466.25,4466.25,4466.25,20754,447,5055,
2009-03-04_09:35,4462.29,4462.29,4462.29,4462.29,16616,337,4231,
2009-03-04_09:36,4462.02,4462.02,4462.02,4462.02,21230,407,5304,
2009-03-04_09:37,4460.09,4460.09,4460.09,4460.09,14220,251,3442,
2009-03-04_09:38,4459.68,4459.68,4459.68,4459.68,16425,328,4297,
2009-03-04_09:39,4459.12,4459.12,4459.12,4459.12,12537,311,3423,
2009-03-04_09:40,4457.87,4457.87,4457.87,4457.87,11401,264,3005,
2009-03-04_09:41,4456.48,4456.48,4456.48,4456.48,19991,476,4824,
2009-03-04_09:42,4456.63,4456.63,4456.63,4456.63,14492,323,3676,
2009-03-04_09:43,4457.82,4457.82,4457.82,4457.82,20662,444,4968,
2009-03-04_09:44,4459.74,4459.74,4459.74,4459.74,15055,312,4028,
2009-03-04_09:45,4458.12,4458.12,4458.12,4458.12,12946,238,3464,
2009-03-04_09:46,4459.44,4459.44,4459.44,4459.44,16956,343,4618,
2009-03-04_09:47,4462.16,4462.16,4462.16,4462.16,11228,212,3037,
2009-03-04_09:48,4464.18,4464.18,4464.18,4464.18,16182,313,3977,
2009-03-04_09:49,4465.28,4465.28,4465.28,4465.28,13832,278,3704,
2009-03-04_09:50,4467.27,4467.27,4467.27,4467.27,14260,263,3610,
2009-03-04_09:51,4473.57,4473.57,4473.57,4473.57,27292,495,5916,
2009-03-04_09:52,4477.35,4477.35,4477.35,4477.35,22233,393,4890,
2009-03-04_09:53,4480.16,4480.16,4480.16,4480.16,29515,537,6462,
2009-03-04_09:54,4481.80,4481.80,4481.80,4481.80,23275,403,5330,
2009-03-04_09:55,4482.71,4482.71,4482.71,4482.71,16789,327,4269,
2009-03-04_09:56,4483.53,4483.53,4483.53,4483.53,23748,465,5878,
2009-03-04_09:57,4483.04,4483.04,4483.04,4483.04,16690,328,3920,
2009-03-04_09:58,4483.62,4483.62,4483.62,4483.62,21452,400,4954,
2009-03-04_09:59,4483.25,4483.25,4483.25,4483.25,16377,314,3939,
2009-03-04_10:00,4481.84,4481.84,4481.84,4481.84,12586,241,3136,
2009-03-04_10:01,4481.09,4481.09,4481.09,4481.09,15154,268,3898,
2009-03-04_10:02,4481.75,4481.75,4481.75,4481.75,11621,198,2734,
2009-03-04_10:03,4481.45,4481.45,4481.45,4481.45,12840,237,3401,
2009-03-04_10:04,4480.31,4480.31,4480.31,4480.31,8640,163,2455,
2009-03-04_10:05,4481.64,4481.64,4481.64,4481.64,7840,137,2248,
2009-03-04_10:06,4481.97,4481.97,4481.97,4481.97,13867,260,3456,
2009-03-04_10:07,4483.69,4483.69,4483.69,4483.69,10471,192,2594,
2009-03-04_10:08,4487.79,4487.79,4487.79,4487.79,16769,355,4358,
2009-03-04_10:09,4490.13,4490.13,4490.13,4490.13,14629,308,3944,
2009-03-04_10:10,4491.19,4491.19,4491.19,4491.19,14180,281,3639,
2009-03-04_10:11,4492.60,4492.60,4492.60,4492.60,16543,344,4266,
2009-03-04_10:12,4492.45,4492.45,4492.45,4492.45,11387,215,2864,
2009-03-04_10:13,4492.53,4492.53,4492.53,4492.53,16608,351,4106,
2009-03-04_10:14,4492.52,4492.52,4492.52,4492.52,13429,266,3357,
2009-03-04_10:15,4493.54,4493.54,4493.54,4493.54,12470,244,3148,
2009-03-04_10:16,4492.65,4492.65,4492.65,4492.65,14945,323,3809,
2009-03-04_10:17,4493.11,4493.11,4493.11,4493.11,9410,187,2446,
2009-03-04_10:18,4494.41,4494.41,4494.41,4494.41,15499,315,3632,
2009-03-04_10:19,4496.34,4496.34,4496.34,4496.34,20942,404,4408,
2009-03-04_10:20,4499.39,4499.39,4499.39,4499.39,16936,352,3656,
2009-03-04_10:21,4502.71,4502.71,4502.71,4502.71,22877,516,5517,
2009-03-04_10:22,4502.93,4502.93,4502.93,4502.93,16249,332,4058,
2009-03-04_10:23,4504.14,4504.14,4504.14,4504.14,25664,558,5932,
2009-03-04_10:24,4505.09,4505.09,4505.09,4505.09,17373,363,4500,
2009-03-04_10:25,4503.50,4503.50,4503.50,4503.50,15124,313,3645,
2009-03-04_10:26,4502.64,4502.64,4502.64,4502.64,23197,413,4980,
2009-03-04_10:27,4501.02,4501.02,4501.02,4501.02,12938,253,3245,
2009-03-04_10:28,4499.28,4499.28,4499.28,4499.28,19196,324,4112,
2009-03-04_10:29,4497.46,4497.46,4497.46,4497.46,13302,243,3191,
2009-03-04_10:30,4497.61,4497.61,4497.61,4497.61,13018,269,3068,
2009-03-04_10:31,4497.85,4497.85,4497.85,4497.85,15542,299,3770,
2009-03-04_10:32,4497.73,4497.73,4497.73,4497.73,10031,182,2370,
2009-03-04_10:33,4496.74,4496.74,4496.74,4496.74,13467,237,3229,
2009-03-04_10:34,4498.16,4498.16,4498.16,4498.16,10298,169,2501,
2009-03-04_10:35,4496.81,4496.81,4496.81,4496.81,9718,159,2352,
2009-03-04_10:36,4495.50,4495.50,4495.50,4495.50,12747,217,3084,
2009-03-04_10:37,4496.59,4496.59,4496.59,4496.59,11020,194,2516,
2009-03-04_10:38,4497.25,4497.25,4497.25,4497.25,14482,281,3794,
2009-03-04_10:39,4499.58,4499.58,4499.58,4499.58,13046,276,3403,
2009-03-04_10:40,4499.55,4499.55,4499.55,4499.55,8854,203,2502,
2009-03-04_10:41,4501.13,4501.13,4501.13,4501.13,13189,289,3490,
2009-03-04_10:42,4500.95,4500.95,4500.95,4500.95,9163,201,2608,
2009-03-04_10:43,4501.87,4501.87,4501.87,4501.87,13628,289,3605,
2009-03-04_10:44,4501.54,4501.54,4501.54,4501.54,9960,199,2718,
2009-03-04_10:45,4501.60,4501.60,4501.60,4501.60,10982,228,2700,
2009-03-04_10:46,4502.69,4502.69,4502.69,4502.69,15243,334,3523,
2009-03-04_10:47,4502.22,4502.22,4502.22,4502.22,9139,208,2216,
2009-03-04_10:48,4500.90,4500.90,4500.90,4500.90,16291,310,3465,
2009-03-04_10:49,4501.57,4501.57,4501.57,4501.57,10010,192,2505,
2009-03-04_10:50,4502.03,4502.03,4502.03,4502.03,10883,204,2695,
2009-03-04_10:51,4504.29,4504.29,4504.29,4504.29,14827,331,3776,
2009-03-04_10:52,4506.02,4506.02,4506.02,4506.02,11680,269,2999,
2009-03-04_10:53,4508.22,4508.22,4508.22,4508.22,17497,377,4203,
2009-03-04_10:54,4508.69,4508.69,4508.69,4508.69,12501,310,3336,
2009-03-04_10:55,4509.81,4509.81,4509.81,4509.81,12543,317,3378,
2009-03-04_10:56,4509.83,4509.83,4509.83,4509.83,16739,374,4278,
2009-03-04_10:57,4509.18,4509.18,4509.18,4509.18,9908,216,2712,
2009-03-04_10:58,4509.42,4509.42,4509.42,4509.42,14005,297,3599,
2009-03-04_10:59,4507.09,4507.09,4507.09,4507.09,11131,247,2864,
2009-03-04_11:00,4506.15,4506.15,4506.15,4506.15,12275,239,2892,
2009-03-04_11:01,4502.89,4502.89,4502.89,4502.89,15821,311,3798,
2009-03-04_11:02,4500.90,4500.90,4500.90,4500.90,12873,281,2978,
2009-03-04_11:03,4496.72,4496.72,4496.72,4496.72,16695,336,4200,
2009-03-04_11:04,4495.50,4495.50,4495.50,4495.50,13132,250,3079,
2009-03-04_11:05,4495.06,4495.06,4495.06,4495.06,10642,218,2796,
2009-03-04_11:06,4494.14,4494.14,4494.14,4494.14,14508,273,3638,
2009-03-04_11:07,4493.63,4493.63,4493.63,4493.63,7800,151,2134,
2009-03-04_11:08,4493.99,4493.99,4493.99,4493.99,11014,207,2871,
2009-03-04_11:09,4493.72,4493.72,4493.72,4493.72,9536,182,2184,
2009-03-04_11:10,4493.21,4493.21,4493.21,4493.21,8233,145,1978,
2009-03-04_11:11,4493.40,4493.40,4493.40,4493.40,9345,165,2284,
2009-03-04_11:12,4493.95,4493.95,4493.95,4493.95,5748,108,1493,
2009-03-04_11:13,4493.36,4493.36,4493.36,4493.36,10008,172,2320,
2009-03-04_11:14,4494.36,4494.36,4494.36,4494.36,6836,122,1703,
2009-03-04_11:15,4494.25,4494.25,4494.25,4494.25,7366,121,1718,
2009-03-04_11:16,4494.79,4494.79,4494.79,4494.79,7929,171,2104,
2009-03-04_11:17,4495.30,4495.30,4495.30,4495.30,6691,114,1549,
2009-03-04_11:18,4497.09,4497.09,4497.09,4497.09,9920,219,2490,
2009-03-04_11:19,4499.87,4499.87,4499.87,4499.87,8322,165,2111,
2009-03-04_11:20,4501.15,4501.15,4501.15,4501.15,9433,214,2458,
2009-03-04_11:21,4502.60,4502.60,4502.60,4502.60,10548,258,2807,
2009-03-04_11:22,4504.38,4504.38,4504.38,4504.38,10266,237,2385,
2009-03-04_11:23,4504.20,4504.20,4504.20,4504.20,15072,318,3660,
2009-03-04_11:24,4504.33,4504.33,4504.33,4504.33,11965,273,2845,
2009-03-04_11:25,4505.88,4505.88,4505.88,4505.88,9626,260,2798,
2009-03-04_11:26,4505.68,4505.68,4505.68,4505.68,14038,349,3511,
2009-03-04_11:27,4505.71,4505.71,4505.71,4505.71,10343,256,2716,
2009-03-04_11:28,4505.31,4505.31,4505.31,4505.31,14137,307,3298,
2009-03-04_11:29,4504.96,4504.96,4504.96,4504.96,8389,211,2266,
2009-03-04_11:30,4504.40,4504.40,4504.40,4504.40,9521,228,2494,
2009-03-04_11:31,4504.22,4504.22,4504.22,4504.22,14135,358,3604,
2009-03-04_11:32,4504.50,4504.50,4504.50,4504.50,8964,202,2160,
2009-03-04_11:33,4503.47,4503.47,4503.47,4503.47,11528,268,2941,
2009-03-04_11:34,4505.33,4505.33,4505.33,4505.33,8485,184,2145,
2009-03-04_11:35,4505.57,4505.57,4505.57,4505.57,8649,193,2242,
2009-03-04_11:36,4507.41,4507.41,4507.41,4507.41,10374,270,2789,
2009-03-04_11:37,4509.43,4509.43,4509.43,4509.43,9111,228,2388,
2009-03-04_11:38,4511.12,4511.12,4511.12,4511.12,16882,509,4656,
2009-03-04_11:39,4512.73,4512.73,4512.73,4512.73,12361,346,3334,
2009-03-04_11:40,4519.24,4519.24,4519.24,4519.24,19757,572,4734,
2009-03-04_11:41,4526.54,4526.54,4526.54,4526.54,25608,676,6469,
2009-03-04_11:42,4527.73,4527.73,4527.73,4527.73,19671,511,4575,
2009-03-04_11:43,4529.81,4529.81,4529.81,4529.81,28232,661,6502,
2009-03-04_11:44,4528.22,4528.22,4528.22,4528.22,16145,327,3834,
2009-03-04_11:45,4525.57,4525.57,4525.57,4525.57,14370,285,3442,
2009-03-04_11:46,4524.67,4524.67,4524.67,4524.67,14211,283,3480,
2009-03-04_11:47,4525.43,4525.43,4525.43,4525.43,11037,225,2518,
2009-03-04_11:48,4528.52,4528.52,4528.52,4528.52,14064,327,3444,
2009-03-04_11:49,4532.08,4532.08,4532.08,4532.08,11668,299,3183,
2009-03-04_11:50,4533.55,4533.55,4533.55,4533.55,15022,411,3715,
2009-03-04_11:51,4537.76,4537.76,4537.76,4537.76,22638,590,5194,
2009-03-04_11:52,4539.77,4539.77,4539.77,4539.77,27314,488,3682,
2009-03-04_11:53,4538.82,4538.82,4538.82,4538.82,20690,560,5049,
2009-03-04_11:54,4539.17,4539.17,4539.17,4539.17,12470,345,3249,
2009-03-04_11:55,4538.98,4538.98,4538.98,4538.98,12457,294,3349,
2009-03-04_11:56,4536.50,4536.50,4536.50,4536.50,14280,384,3878,
2009-03-04_11:57,4535.75,4535.75,4535.75,4535.75,10437,283,2666,
2009-03-04_11:58,4532.05,4532.05,4532.05,4532.05,12855,313,3379,
2009-03-04_11:59,4531.21,4531.21,4531.21,4531.21,8857,219,2463,
2009-03-04_12:00,4529.24,4529.24,4529.24,4529.24,10306,224,2808,
2009-03-04_12:01,4526.26,4526.26,4526.26,4526.26,14000,285,3298,
2009-03-04_12:02,4528.00,4528.00,4528.00,4528.00,10624,215,2447,
2009-03-04_12:03,4525.19,4525.19,4525.19,4525.19,13431,301,3213,
2009-03-04_12:04,4524.72,4524.72,4524.72,4524.72,8193,170,2216,
2009-03-04_12:05,4523.46,4523.46,4523.46,4523.46,9053,183,2282,
2009-03-04_12:06,4524.18,4524.18,4524.18,4524.18,11717,230,2644,
2009-03-04_12:07,4525.60,4525.60,4525.60,4525.60,8462,160,1995,
2009-03-04_12:08,4527.73,4527.73,4527.73,4527.73,10936,218,2783,
2009-03-04_12:09,4526.75,4526.75,4526.75,4526.75,8832,224,2312,
2009-03-04_12:10,4527.15,4527.15,4527.15,4527.15,10090,203,2266,
2009-03-04_12:11,4525.96,4525.96,4525.96,4525.96,9184,200,2412,
2009-03-04_12:12,4525.75,4525.75,4525.75,4525.75,7310,160,1723,
2009-03-04_12:13,4524.11,4524.11,4524.11,4524.11,11837,264,2811,
2009-03-04_12:14,4523.56,4523.56,4523.56,4523.56,6960,153,1980,
2009-03-04_12:15,4523.40,4523.40,4523.40,4523.40,8596,199,2524,
2009-03-04_12:16,4525.97,4525.97,4525.97,4525.97,11256,264,2758,
2009-03-04_12:17,4529.86,4529.86,4529.86,4529.86,9303,194,2112,
2009-03-04_12:18,4530.28,4530.28,4530.28,4530.28,12158,264,2895,
2009-03-04_12:19,4529.60,4529.60,4529.60,4529.60,7978,152,1921,
2009-03-04_12:20,4530.64,4530.64,4530.64,4530.64,8569,168,2210,
2009-03-04_12:21,4530.21,4530.21,4530.21,4530.21,9785,226,2431,
2009-03-04_12:22,4529.55,4529.55,4529.55,4529.55,8227,160,1968,
2009-03-04_12:23,4530.50,4530.50,4530.50,4530.50,10810,225,2765,
2009-03-04_12:24,4529.29,4529.29,4529.29,4529.29,7811,167,2027,
2009-03-04_12:25,4530.72,4530.72,4530.72,4530.72,11275,236,2577,
2009-03-04_12:26,4536.26,4536.26,4536.26,4536.26,16247,375,3993,
2009-03-04_12:27,4536.87,4536.87,4536.87,4536.87,12391,272,2997,
2009-03-04_12:28,4540.39,4540.39,4540.39,4540.39,22261,497,4944,
2009-03-04_12:29,4542.13,4542.13,4542.13,4542.13,15237,371,3776,
2009-03-04_12:30,4544.90,4544.90,4544.90,4544.90,18302,422,4067,
2009-03-04_12:31,4547.38,4547.38,4547.38,4547.38,21456,556,5224,
2009-03-04_12:32,4548.63,4548.63,4548.63,4548.63,15225,418,3785,
2009-03-04_12:33,4548.07,4548.07,4548.07,4548.07,18610,440,4469,
2009-03-04_12:34,4546.72,4546.72,4546.72,4546.72,10801,238,2648,
2009-03-04_12:35,4545.28,4545.28,4545.28,4545.28,11215,249,2999,
2009-03-04_12:36,4540.61,4540.61,4540.61,4540.61,13744,303,3525,
2009-03-04_12:37,4537.66,4537.66,4537.66,4537.66,9839,220,2500,
2009-03-04_12:38,4535.85,4535.85,4535.85,4535.85,12940,280,3367,
2009-03-04_12:39,4534.66,4534.66,4534.66,4534.66,9811,203,2284,
2009-03-04_12:40,4535.07,4535.07,4535.07,4535.07,10615,208,2573,
2009-03-04_12:41,4534.48,4534.48,4534.48,4534.48,11829,246,3157,
2009-03-04_12:42,4535.36,4535.36,4535.36,4535.36,9525,190,2327,
2009-03-04_12:43,4533.60,4533.60,4533.60,4533.60,13334,240,2987,
2009-03-04_12:44,4534.69,4534.69,4534.69,4534.69,7674,137,1979,
2009-03-04_12:45,4534.10,4534.10,4534.10,4534.10,8302,139,2023,
2009-03-04_12:46,4533.61,4533.61,4533.61,4533.61,9937,205,2668,
2009-03-04_12:47,4533.06,4533.06,4533.06,4533.06,7636,150,1757,
2009-03-04_12:48,4535.14,4535.14,4535.14,4535.14,12210,264,2951,
2009-03-04_12:49,4538.92,4538.92,4538.92,4538.92,9167,194,2228,
2009-03-04_12:50,4541.25,4541.25,4541.25,4541.25,12986,237,2574,
2009-03-04_12:51,4541.55,4541.55,4541.55,4541.55,13890,288,3081,
2009-03-04_12:52,4541.03,4541.03,4541.03,4541.03,9305,218,2239,
2009-03-04_12:53,4538.89,4538.89,4538.89,4538.89,11867,252,2862,
2009-03-04_12:54,4539.43,4539.43,4539.43,4539.43,9548,196,2301,
2009-03-04_12:55,4538.44,4538.44,4538.44,4538.44,9919,196,2405,
2009-03-04_12:56,4537.00,4537.00,4537.00,4537.00,12242,252,2873,
2009-03-04_12:57,4535.95,4535.95,4535.95,4535.95,8519,199,2213,
2009-03-04_12:58,4537.76,4537.76,4537.76,4537.76,13267,258,3370,
2009-03-04_12:59,4537.35,4537.35,4537.35,4537.35,8865,187,2399,
2009-03-04_13:00,4538.22,4538.22,4538.22,4538.22,9860,227,2515,
2009-03-04_13:01,4540.95,4540.95,4540.95,4540.95,13534,354,3646,
2009-03-04_13:02,4543.92,4543.92,4543.92,4543.92,10836,228,2555,
2009-03-04_13:03,4547.00,4547.00,4547.00,4547.00,19306,393,4021,
2009-03-04_13:04,4548.85,4548.85,4548.85,4548.85,13050,302,3010,
2009-03-04_13:05,4548.19,4548.19,4548.19,4548.19,12758,308,3097,
2009-03-04_13:06,4549.98,4549.98,4549.98,4549.98,17046,476,4712,
2009-03-04_13:07,4549.14,4549.14,4549.14,4549.14,10943,248,2804,
2009-03-04_13:08,4546.93,4546.93,4546.93,4546.93,15554,360,3802,
2009-03-04_13:09,4545.57,4545.57,4545.57,4545.57,10349,227,2801,
2009-03-04_13:10,4545.59,4545.59,4545.59,4545.59,10533,239,2864,
2009-03-04_13:11,4544.79,4544.79,4544.79,4544.79,14409,320,3746,
2009-03-04_13:12,4545.99,4545.99,4545.99,4545.99,11974,256,2816,
2009-03-04_13:13,4546.81,4546.81,4546.81,4546.81,17594,369,4191,
2009-03-04_13:14,4545.75,4545.75,4545.75,4545.75,10167,218,2796,
2009-03-04_13:15,4544.85,4544.85,4544.85,4544.85,13932,318,3496,
2009-03-04_13:16,4544.58,4544.58,4544.58,4544.58,15229,346,4088,
2009-03-04_13:17,4546.04,4546.04,4546.04,4546.04,11988,271,3200,
2009-03-04_13:18,4547.62,4547.62,4547.62,4547.62,19486,478,5199,
2009-03-04_13:19,4547.14,4547.14,4547.14,4547.14,15124,331,3742,
2009-03-04_13:20,4547.38,4547.38,4547.38,4547.38,16617,365,4300,
2009-03-04_13:21,4544.47,4544.47,4544.47,4544.47,22114,497,5602,
2009-03-04_13:22,4544.39,4544.39,4544.39,4544.39,18193,428,4626,
2009-03-04_13:23,4543.39,4543.39,4543.39,4543.39,24750,531,6196,
2009-03-04_13:24,4544.64,4544.64,4544.64,4544.64,19209,436,4954,
2009-03-04_13:25,4544.54,4544.54,4544.54,4544.54,20050,436,5074,
2009-03-04_13:26,4544.54,4544.54,4544.54,4544.54,0,0,0,
2009-03-04_13:27,4544.54,4544.54,4544.54,4544.54,0,0,0,
2009-03-04_13:28,4544.54,4544.54,4544.54,4544.54,0,0,0,
2009-03-04_13:29,4544.54,4544.54,4544.54,4544.54,0,0,0,
2009-03-04_13:30,4541.42,4541.42,4541.42,4541.42,151188,3564,31465,
2009-03-05_09:01,4628.54,4628.54,4628.54,4628.54,198955,4289,40891,
2009-03-05_09:02,4631.57,4631.57,4631.57,4631.57,52178,1202,11480,
2009-03-05_09:03,4630.80,4630.80,4630.80,4630.80,60070,1316,12787,
2009-03-05_09:04,4630.30,4630.30,4630.30,4630.30,57109,1381,12997,
2009-03-05_09:05,4634.80,4634.80,4634.80,4634.80,44037,948,9607,
2009-03-05_09:06,4642.20,4642.20,4642.20,4642.20,62591,1378,13727,
2009-03-05_09:07,4647.21,4647.21,4647.21,4647.21,52230,1135,10737,
2009-03-05_09:08,4648.72,4648.72,4648.72,4648.72,55275,1181,12080,
2009-03-05_09:09,4644.95,4644.95,4644.95,4644.95,56621,1229,11556,
2009-03-05_09:10,4643.02,4643.02,4643.02,4643.02,40431,852,8460,
2009-03-05_09:11,4638.05,4638.05,4638.05,4638.05,50602,1044,10724,
2009-03-05_09:12,4636.66,4636.66,4636.66,4636.66,34395,713,7631,
2009-03-05_09:13,4637.51,4637.51,4637.51,4637.51,39078,791,8344,
2009-03-05_09:14,4638.61,4638.61,4638.61,4638.61,35555,810,7953,
2009-03-05_09:15,4638.87,4638.87,4638.87,4638.87,28990,673,6353,
2009-03-05_09:16,4638.15,4638.15,4638.15,4638.15,43923,925,8764,
2009-03-05_09:17,4636.95,4636.95,4636.95,4636.95,24079,536,5683,
2009-03-05_09:18,4635.99,4635.99,4635.99,4635.99,33131,726,7304,
2009-03-05_09:19,4635.31,4635.31,4635.31,4635.31,30519,625,6431,
2009-03-05_09:20,4638.53,4638.53,4638.53,4638.53,26423,565,5842,
2009-03-05_09:21,4647.57,4647.57,4647.57,4647.57,48280,1054,10133,
2009-03-05_09:22,4655.22,4655.22,4655.22,4655.22,41342,922,7712,
2009-03-05_09:23,4664.11,4664.11,4664.11,4664.11,53127,1209,11012,
2009-03-05_09:24,4668.78,4668.78,4668.78,4668.78,46768,1099,9891,
2009-03-05_09:25,4666.94,4666.94,4666.94,4666.94,34062,702,6950,
2009-03-05_09:26,4669.44,4669.44,4669.44,4669.44,43941,894,9374,
2009-03-05_09:27,4674.06,4674.06,4674.06,4674.06,32105,651,6803,
2009-03-05_09:28,4677.89,4677.89,4677.89,4677.89,39012,884,8327,
2009-03-05_09:29,4677.05,4677.05,4677.05,4677.05,39643,891,8701,
2009-03-05_09:30,4676.05,4676.05,4676.05,4676.05,30715,655,6489,
2009-03-05_09:31,4677.13,4677.13,4677.13,4677.13,51463,1146,9954,
2009-03-05_09:32,4674.99,4674.99,4674.99,4674.99,37572,771,6895,
2009-03-05_09:33,4675.69,4675.69,4675.69,4675.69,35257,750,7463,
2009-03-05_09:34,4672.49,4672.49,4672.49,4672.49,35671,695,7439,
2009-03-05_09:35,4670.02,4670.02,4670.02,4670.02,31469,587,5446,
2009-03-05_09:36,4668.04,4668.04,4668.04,4668.04,37029,736,7396,
2009-03-05_09:37,4666.07,4666.07,4666.07,4666.07,22910,468,4932,
2009-03-05_09:38,4664.92,4664.92,4664.92,4664.92,26272,504,5832,
2009-03-05_09:39,4664.05,4664.05,4664.05,4664.05,26823,566,6166,
2009-03-05_09:40,4664.24,4664.24,4664.24,4664.24,22082,483,5115,
2009-03-05_09:41,4661.04,4661.04,4661.04,4661.04,29680,610,6597,
2009-03-05_09:42,4659.68,4659.68,4659.68,4659.68,19036,413,4638,
2009-03-05_09:43,4657.13,4657.13,4657.13,4657.13,26393,565,5750,
2009-03-05_09:44,4655.53,4655.53,4655.53,4655.53,24371,554,5436,
2009-03-05_09:45,4652.95,4652.95,4652.95,4652.95,18975,399,4398,
2009-03-05_09:46,4655.03,4655.03,4655.03,4655.03,23542,540,5909,
2009-03-05_09:47,4656.30,4656.30,4656.30,4656.30,14055,315,3811,
2009-03-05_09:48,4656.69,4656.69,4656.69,4656.69,21734,451,4943,
2009-03-05_09:49,4659.54,4659.54,4659.54,4659.54,19791,421,4775,
2009-03-05_09:50,4660.05,4660.05,4660.05,4660.05,18016,399,3678,
2009-03-05_09:51,4658.18,4658.18,4658.18,4658.18,22256,536,5231,
2009-03-05_09:52,4655.38,4655.38,4655.38,4655.38,15203,329,3595,
2009-03-05_09:53,4650.73,4650.73,4650.73,4650.73,21655,532,5329,
2009-03-05_09:54,4647.36,4647.36,4647.36,4647.36,20758,506,4970,
2009-03-05_09:55,4642.95,4642.95,4642.95,4642.95,20466,518,4919,
2009-03-05_09:56,4636.92,4636.92,4636.92,4636.92,32971,709,7628,
2009-03-05_09:57,4632.86,4632.86,4632.86,4632.86,24245,508,5532,
2009-03-05_09:58,4629.75,4629.75,4629.75,4629.75,32811,625,7114,
2009-03-05_09:59,4627.19,4627.19,4627.19,4627.19,29074,620,6630,
2009-03-05_10:00,4626.05,4626.05,4626.05,4626.05,20739,411,4957,
2009-03-05_10:01,4624.88,4624.88,4624.88,4624.88,27188,544,6648,
2009-03-05_10:02,4624.05,4624.05,4624.05,4624.05,17289,358,4119,
2009-03-05_10:03,4625.82,4625.82,4625.82,4625.82,22659,469,5277,
2009-03-05_10:04,4626.46,4626.46,4626.46,4626.46,27466,445,5406,
2009-03-05_10:05,4628.58,4628.58,4628.58,4628.58,18136,359,3739,
2009-03-05_10:06,4631.66,4631.66,4631.66,4631.66,24178,482,5206,
2009-03-05_10:07,4630.43,4630.43,4630.43,4630.43,14636,329,3548,
2009-03-05_10:08,4627.01,4627.01,4627.01,4627.01,22020,507,5236,
2009-03-05_10:09,4619.78,4619.78,4619.78,4619.78,20130,504,4427,
2009-03-05_10:10,4615.74,4615.74,4615.74,4615.74,17737,420,3968,
2009-03-05_10:11,4612.54,4612.54,4612.54,4612.54,26931,640,6554,
2009-03-05_10:12,4612.66,4612.66,4612.66,4612.66,21377,462,4697,
2009-03-05_10:13,4614.96,4614.96,4614.96,4614.96,25061,547,6006,
2009-03-05_10:14,4614.13,4614.13,4614.13,4614.13,16866,378,4141,
2009-03-05_10:15,4614.14,4614.14,4614.14,4614.14,14915,298,3614,
2009-03-05_10:16,4612.87,4612.87,4612.87,4612.87,19605,401,4537,
2009-03-05_10:17,4612.16,4612.16,4612.16,4612.16,12304,289,3209,
2009-03-05_10:18,4608.38,4608.38,4608.38,4608.38,21886,463,4755,
2009-03-05_10:19,4605.40,4605.40,4605.40,4605.40,17166,399,4154,
2009-03-05_10:20,4602.18,4602.18,4602.18,4602.18,16977,341,3773,
2009-03-05_10:21,4598.80,4598.80,4598.80,4598.80,22828,465,5716,
2009-03-05_10:22,4599.60,4599.60,4599.60,4599.60,17258,353,3983,
2009-03-05_10:23,4599.98,4599.98,4599.98,4599.98,23108,511,5121,
2009-03-05_10:24,4604.22,4604.22,4604.22,4604.22,16128,339,3845,
2009-03-05_10:25,4605.80,4605.80,4605.80,4605.80,13526,270,3262,
2009-03-05_10:26,4608.99,4608.99,4608.99,4608.99,17893,382,4559,
2009-03-05_10:27,4613.66,4613.66,4613.66,4613.66,11102,236,2932,
2009-03-05_10:28,4616.00,4616.00,4616.00,4616.00,15866,342,3921,
2009-03-05_10:29,4617.02,4617.02,4617.02,4617.02,12577,265,3090,
2009-03-05_10:30,4617.30,4617.30,4617.30,4617.30,10819,235,2632,
2009-03-05_10:31,4618.57,4618.57,4618.57,4618.57,15839,292,3547,
2009-03-05_10:32,4618.19,4618.19,4618.19,4618.19,9451,174,2235,
2009-03-05_10:33,4618.50,4618.50,4618.50,4618.50,12719,271,3015,
2009-03-05_10:34,4617.47,4617.47,4617.47,4617.47,10228,212,2409,
2009-03-05_10:35,4617.02,4617.02,4617.02,4617.02,8817,182,2069,
2009-03-05_10:36,4616.52,4616.52,4616.52,4616.52,14564,315,3024,
2009-03-05_10:37,4615.10,4615.10,4615.10,4615.10,7512,151,1854,
2009-03-05_10:38,4614.85,4614.85,4614.85,4614.85,10674,228,2598,
2009-03-05_10:39,4613.72,4613.72,4613.72,4613.72,9233,184,2134,
2009-03-05_10:40,4612.05,4612.05,4612.05,4612.05,9010,188,2085,
2009-03-05_10:41,4610.75,4610.75,4610.75,4610.75,11494,237,2780,
2009-03-05_10:42,4611.21,4611.21,4611.21,4611.21,7165,150,1911,
2009-03-05_10:43,4610.93,4610.93,4610.93,4610.93,9997,239,2696,
2009-03-05_10:44,4611.26,4611.26,4611.26,4611.26,8668,248,2378,
2009-03-05_10:45,4612.78,4612.78,4612.78,4612.78,8519,219,2185,
2009-03-05_10:46,4613.97,4613.97,4613.97,4613.97,11879,267,2940,
2009-03-05_10:47,4614.88,4614.88,4614.88,4614.88,7659,183,2103,
2009-03-05_10:48,4611.02,4611.02,4611.02,4611.02,13350,332,3390,
2009-03-05_10:49,4609.43,4609.43,4609.43,4609.43,9186,228,2460,
2009-03-05_10:50,4607.72,4607.72,4607.72,4607.72,10233,210,2204,
2009-03-05_10:51,4606.08,4606.08,4606.08,4606.08,12888,262,3015,
2009-03-05_10:52,4605.42,4605.42,4605.42,4605.42,8450,195,2028,
2009-03-05_10:53,4604.79,4604.79,4604.79,4604.79,11306,236,2705,
2009-03-05_10:54,4604.19,4604.19,4604.19,4604.19,8489,204,2264,
2009-03-05_10:55,4604.03,4604.03,4604.03,4604.03,7447,174,2037,
2009-03-05_10:56,4605.24,4605.24,4605.24,4605.24,10241,219,2583,
2009-03-05_10:57,4606.14,4606.14,4606.14,4606.14,7198,174,1884,
2009-03-05_10:58,4606.87,4606.87,4606.87,4606.87,9619,228,2453,
2009-03-05_10:59,4609.06,4609.06,4609.06,4609.06,6180,141,1708,
2009-03-05_11:00,4609.58,4609.58,4609.58,4609.58,10126,207,2160,
2009-03-05_11:01,4612.34,4612.34,4612.34,4612.34,10643,228,2621,
2009-03-05_11:02,4613.19,4613.19,4613.19,4613.19,9175,202,2185,
2009-03-05_11:03,4615.33,4615.33,4615.33,4615.33,14396,270,3193,
2009-03-05_11:04,4618.09,4618.09,4618.09,4618.09,11635,229,2727,
2009-03-05_11:05,4618.73,4618.73,4618.73,4618.73,11047,217,2688,
2009-03-05_11:06,4619.68,4619.68,4619.68,4619.68,15649,317,3630,
2009-03-05_11:07,4619.55,4619.55,4619.55,4619.55,10404,205,2537,
2009-03-05_11:08,4621.67,4621.67,4621.67,4621.67,14111,286,3391,
2009-03-05_11:09,4624.00,4624.00,4624.00,4624.00,9749,189,2414,
2009-03-05_11:10,4624.09,4624.09,4624.09,4624.09,10207,202,2346,
2009-03-05_11:11,4625.27,4625.27,4625.27,4625.27,18270,359,4048,
2009-03-05_11:12,4627.83,4627.83,4627.83,4627.83,12071,253,2602,
2009-03-05_11:13,4630.14,4630.14,4630.14,4630.14,19097,345,3746,
2009-03-05_11:14,4629.97,4629.97,4629.97,4629.97,12432,299,3193,
2009-03-05_11:15,4631.06,4631.06,4631.06,4631.06,12126,264,2850,
2009-03-05_11:16,4633.85,4633.85,4633.85,4633.85,18133,375,4278,
2009-03-05_11:17,4634.39,4634.39,4634.39,4634.39,11030,264,2794,
2009-03-05_11:18,4634.97,4634.97,4634.97,4634.97,17294,417,4292,
2009-03-05_11:19,4635.07,4635.07,4635.07,4635.07,13035,297,3096,
2009-03-05_11:20,4634.19,4634.19,4634.19,4634.19,11953,257,2763,
2009-03-05_11:21,4632.64,4632.64,4632.64,4632.64,14367,322,3518,
2009-03-05_11:22,4629.55,4629.55,4629.55,4629.55,8475,188,2191,
2009-03-05_11:23,4628.02,4628.02,4628.02,4628.02,12519,267,3151,
2009-03-05_11:24,4626.56,4626.56,4626.56,4626.56,8565,188,2257,
2009-03-05_11:25,4625.55,4625.55,4625.55,4625.55,9465,182,2359,
2009-03-05_11:26,4624.25,4624.25,4624.25,4624.25,9945,191,2633,
2009-03-05_11:27,4623.26,4623.26,4623.26,4623.26,7388,145,1815,
2009-03-05_11:28,4622.87,4622.87,4622.87,4622.87,11365,204,2514,
2009-03-05_11:29,4622.43,4622.43,4622.43,4622.43,7800,140,1836,
2009-03-05_11:30,4623.36,4623.36,4623.36,4623.36,6846,127,1748,
2009-03-05_11:31,4624.73,4624.73,4624.73,4624.73,10709,214,2606,
2009-03-05_11:32,4629.12,4629.12,4629.12,4629.12,9976,167,2054,
2009-03-05_11:33,4631.56,4631.56,4631.56,4631.56,14500,270,3119,
2009-03-05_11:34,4633.47,4633.47,4633.47,4633.47,10502,184,2242,
2009-03-05_11:35,4635.17,4635.17,4635.17,4635.17,9498,179,2199,
2009-03-05_11:36,4634.79,4634.79,4634.79,4634.79,11638,231,2694,
2009-03-05_11:37,4635.87,4635.87,4635.87,4635.87,8197,163,1977,
2009-03-05_11:38,4636.14,4636.14,4636.14,4636.14,11101,240,2861,
2009-03-05_11:39,4636.17,4636.17,4636.17,4636.17,8473,179,2069,
2009-03-05_11:40,4635.42,4635.42,4635.42,4635.42,8413,167,2064,
2009-03-05_11:41,4635.74,4635.74,4635.74,4635.74,12515,264,2989,
2009-03-05_11:42,4634.74,4634.74,4634.74,4634.74,9478,193,2155,
2009-03-05_11:43,4634.08,4634.08,4634.08,4634.08,12646,248,2893,
2009-03-05_11:44,4634.61,4634.61,4634.61,4634.61,8585,187,2196,
2009-03-05_11:45,4634.35,4634.35,4634.35,4634.35,9452,205,2371,
2009-03-05_11:46,4635.89,4635.89,4635.89,4635.89,11484,213,2800,
2009-03-05_11:47,4635.52,4635.52,4635.52,4635.52,8567,148,1805,
2009-03-05_11:48,4635.66,4635.66,4635.66,4635.66,12194,220,2842,
2009-03-05_11:49,4636.48,4636.48,4636.48,4636.48,9788,170,2225,
2009-03-05_11:50,4636.87,4636.87,4636.87,4636.87,9587,171,2261,
2009-03-05_11:51,4636.79,4636.79,4636.79,4636.79,12664,240,2851,
2009-03-05_11:52,4637.30,4637.30,4637.30,4637.30,7942,158,2007,
2009-03-05_11:53,4637.00,4637.00,4637.00,4637.00,11059,234,2790,
2009-03-05_11:54,4636.97,4636.97,4636.97,4636.97,7954,154,2070,
2009-03-05_11:55,4636.33,4636.33,4636.33,4636.33,9634,182,2367,
2009-03-05_11:56,4632.94,4632.94,4632.94,4632.94,13509,287,3290,
2009-03-05_11:57,4631.66,4631.66,4631.66,4631.66,9975,188,2323,
2009-03-05_11:58,4630.11,4630.11,4630.11,4630.11,12726,257,3234,
2009-03-05_11:59,4625.21,4625.21,4625.21,4625.21,12127,263,2790,
2009-03-05_12:00,4624.32,4624.32,4624.32,4624.32,12246,260,2845,
2009-03-05_12:01,4619.11,4619.11,4619.11,4619.11,14561,333,3669,
2009-03-05_12:02,4618.05,4618.05,4618.05,4618.05,10885,205,2530,
2009-03-05_12:03,4616.77,4616.77,4616.77,4616.77,14681,303,3524,
2009-03-05_12:04,4615.21,4615.21,4615.21,4615.21,10208,214,2511,
2009-03-05_12:05,4615.03,4615.03,4615.03,4615.03,9158,186,2285,
2009-03-05_12:06,4616.42,4616.42,4616.42,4616.42,9976,187,2495,
2009-03-05_12:07,4616.87,4616.87,4616.87,4616.87,6833,131,1764,
2009-03-05_12:08,4618.64,4618.64,4618.64,4618.64,10735,192,2431,
2009-03-05_12:09,4620.42,4620.42,4620.42,4620.42,6121,97,1551,
2009-03-05_12:10,4622.31,4622.31,4622.31,4622.31,9237,162,2006,
2009-03-05_12:11,4624.49,4624.49,4624.49,4624.49,9898,168,2119,
2009-03-05_12:12,4626.14,4626.14,4626.14,4626.14,6403,111,1618,
2009-03-05_12:13,4626.44,4626.44,4626.44,4626.44,13286,225,2323,
2009-03-05_12:14,4628.57,4628.57,4628.57,4628.57,10415,175,2044,
2009-03-05_12:15,4628.43,4628.43,4628.43,4628.43,10681,203,2362,
2009-03-05_12:16,4629.96,4629.96,4629.96,4629.96,11499,207,2620,
2009-03-05_12:17,4630.83,4630.83,4630.83,4630.83,10654,184,1956,
2009-03-05_12:18,4631.13,4631.13,4631.13,4631.13,12682,218,2704,
2009-03-05_12:19,4631.69,4631.69,4631.69,4631.69,8726,175,2052,
2009-03-05_12:20,4631.51,4631.51,4631.51,4631.51,11871,243,2860,
2009-03-05_12:21,4633.39,4633.39,4633.39,4633.39,12464,270,3102,
2009-03-05_12:22,4633.53,4633.53,4633.53,4633.53,8116,191,2105,
2009-03-05_12:23,4635.83,4635.83,4635.83,4635.83,12109,262,3036,
2009-03-05_12:24,4634.98,4634.98,4634.98,4634.98,11403,235,2595,
2009-03-05_12:25,4634.98,4634.98,4634.98,4634.98,9605,192,2401,
2009-03-05_12:26,4633.72,4633.72,4633.72,4633.72,12940,235,2803,
2009-03-05_12:27,4634.55,4634.55,4634.55,4634.55,8299,163,2141,
2009-03-05_12:28,4636.32,4636.32,4636.32,4636.32,14022,251,3336,
2009-03-05_12:29,4636.19,4636.19,4636.19,4636.19,10982,205,2654,
2009-03-05_12:30,4638.55,4638.55,4638.55,4638.55,13595,218,2950,
2009-03-05_12:31,4637.88,4637.88,4637.88,4637.88,12974,259,3215,
2009-03-05_12:32,4638.46,4638.46,4638.46,4638.46,8633,199,2347,
2009-03-05_12:33,4639.22,4639.22,4639.22,4639.22,11330,223,2963,
2009-03-05_12:34,4639.72,4639.72,4639.72,4639.72,9105,194,2400,
2009-03-05_12:35,4641.45,4641.45,4641.45,4641.45,9423,183,2388,
2009-03-05_12:36,4640.72,4640.72,4640.72,4640.72,11044,237,2955,
2009-03-05_12:37,4641.99,4641.99,4641.99,4641.99,8149,213,2386,
2009-03-05_12:38,4641.99,4641.99,4641.99,4641.99,16350,334,3315,
2009-03-05_12:39,4640.87,4640.87,4640.87,4640.87,10422,263,2619,
2009-03-05_12:40,4640.34,4640.34,4640.34,4640.34,9737,195,2466,
2009-03-05_12:41,4639.63,4639.63,4639.63,4639.63,11957,256,3156,
2009-03-05_12:42,4636.83,4636.83,4636.83,4636.83,9742,193,2386,
2009-03-05_12:43,4634.91,4634.91,4634.91,4634.91,14595,299,3498,
2009-03-05_12:44,4632.45,4632.45,4632.45,4632.45,10838,234,2842,
2009-03-05_12:45,4630.99,4630.99,4630.99,4630.99,12694,240,3037,
2009-03-05_12:46,4630.01,4630.01,4630.01,4630.01,15106,314,4040,
2009-03-05_12:47,4627.58,4627.58,4627.58,4627.58,10397,208,2563,
2009-03-05_12:48,4628.46,4628.46,4628.46,4628.46,14759,248,3524,
2009-03-05_12:49,4627.43,4627.43,4627.43,4627.43,10781,197,2544,
2009-03-05_12:50,4627.42,4627.42,4627.42,4627.42,10246,194,2493,
2009-03-05_12:51,4628.17,4628.17,4628.17,4628.17,12682,245,3057,
2009-03-05_12:52,4629.17,4629.17,4629.17,4629.17,7685,175,2179,
2009-03-05_12:53,4631.60,4631.60,4631.60,4631.60,11948,267,3213,
2009-03-05_12:54,4634.44,4634.44,4634.44,4634.44,10691,221,2706,
2009-03-05_12:55,4636.24,4636.24,4636.24,4636.24,11743,352,3338,
2009-03-05_12:56,4642.77,4642.77,4642.77,4642.77,16094,537,4516,
2009-03-05_12:57,4644.72,4644.72,4644.72,4644.72,12662,352,3369,
2009-03-05_12:58,4646.83,4646.83,4646.83,4646.83,17633,482,4941,
2009-03-05_12:59,4648.45,4648.45,4648.45,4648.45,14069,341,3617,
2009-03-05_13:00,4646.69,4646.69,4646.69,4646.69,13014,408,3339,
2009-03-05_13:01,4647.90,4647.90,4647.90,4647.90,14004,319,3596,
2009-03-05_13:02,4648.59,4648.59,4648.59,4648.59,9660,235,2673,
2009-03-05_13:03,4647.92,4647.92,4647.92,4647.92,11174,265,3110,
2009-03-05_13:04,4647.14,4647.14,4647.14,4647.14,10509,233,2594,
2009-03-05_13:05,4644.84,4644.84,4644.84,4644.84,10349,218,2702,
2009-03-05_13:06,4642.27,4642.27,4642.27,4642.27,13689,309,3598,
2009-03-05_13:07,4643.30,4643.30,4643.30,4643.30,9882,197,2715,
2009-03-05_13:08,4644.06,4644.06,4644.06,4644.06,13996,272,3595,
2009-03-05_13:09,4642.22,4642.22,4642.22,4642.22,11888,238,3005,
2009-03-05_13:10,4644.38,4644.38,4644.38,4644.38,13522,289,3304,
2009-03-05_13:11,4645.38,4645.38,4645.38,4645.38,16002,313,4154,
2009-03-05_13:12,4644.59,4644.59,4644.59,4644.59,12905,235,3091,
2009-03-05_13:13,4644.19,4644.19,4644.19,4644.19,24068,409,4789,
2009-03-05_13:14,4644.45,4644.45,4644.45,4644.45,18956,336,4070,
2009-03-05_13:15,4643.32,4643.32,4643.32,4643.32,18055,315,3989,
2009-03-05_13:16,4643.30,4643.30,4643.30,4643.30,20586,396,5191,
2009-03-05_13:17,4642.50,4642.50,4642.50,4642.50,15968,301,3714,
2009-03-05_13:18,4642.88,4642.88,4642.88,4642.88,22849,437,5146,
2009-03-05_13:19,4641.31,4641.31,4641.31,4641.31,19198,383,4608,
2009-03-05_13:20,4640.34,4640.34,4640.34,4640.34,20810,392,4265,
2009-03-05_13:21,4636.36,4636.36,4636.36,4636.36,24791,529,5940,
2009-03-05_13:22,4637.41,4637.41,4637.41,4637.41,18253,406,4560,
2009-03-05_13:23,4636.97,4636.97,4636.97,4636.97,24433,511,6179,
2009-03-05_13:24,4637.06,4637.06,4637.06,4637.06,23114,461,5652,
2009-03-05_13:25,4635.18,4635.18,4635.18,4635.18,20954,444,5269,
2009-03-05_13:26,4635.18,4635.18,4635.18,4635.18,0,0,0,
2009-03-05_13:27,4635.18,4635.18,4635.18,4635.18,0,0,0,
2009-03-05_13:28,4635.18,4635.18,4635.18,4635.18,0,0,0,
2009-03-05_13:29,4635.18,4635.18,4635.18,4635.18,0,0,0,
2009-03-05_13:30,4637.20,4637.20,4637.20,4637.20,159964,3883,35145,
2009-03-06_09:01,4604.84,4604.84,4604.84,4604.84,114142,2367,24699,
2009-03-06_09:02,4597.89,4597.89,4597.89,4597.89,27620,643,6994,
2009-03-06_09:03,4598.27,4598.27,4598.27,4598.27,38225,854,9074,
2009-03-06_09:04,4604.21,4604.21,4604.21,4604.21,36425,784,8700,
2009-03-06_09:05,4610.21,4610.21,4610.21,4610.21,32598,725,8211,
2009-03-06_09:06,4614.92,4614.92,4614.92,4614.92,42202,936,10053,
2009-03-06_09:07,4615.66,4615.66,4615.66,4615.66,27971,638,6787,
2009-03-06_09:08,4611.14,4611.14,4611.14,4611.14,33001,692,7743,
2009-03-06_09:09,4610.76,4610.76,4610.76,4610.76,28382,645,6654,
2009-03-06_09:10,4611.06,4611.06,4611.06,4611.06,23332,560,5380,
2009-03-06_09:11,4606.44,4606.44,4606.44,4606.44,27497,601,7158,
2009-03-06_09:12,4603.27,4603.27,4603.27,4603.27,20680,445,5268,
2009-03-06_09:13,4601.68,4601.68,4601.68,4601.68,26214,561,6401,
2009-03-06_09:14,4600.14,4600.14,4600.14,4600.14,21757,487,5416,
2009-03-06_09:15,4598.92,4598.92,4598.92,4598.92,18549,428,4755,
2009-03-06_09:16,4599.10,4599.10,4599.10,4599.10,23306,545,6267,
2009-03-06_09:17,4599.84,4599.84,4599.84,4599.84,17607,361,4427,
2009-03-06_09:18,4602.30,4602.30,4602.30,4602.30,21572,477,5452,
2009-03-06_09:19,4606.95,4606.95,4606.95,4606.95,20158,444,5118,
2009-03-06_09:20,4611.37,4611.37,4611.37,4611.37,19438,411,4827,
2009-03-06_09:21,4616.85,4616.85,4616.85,4616.85,26326,583,6836,
2009-03-06_09:22,4621.00,4621.00,4621.00,4621.00,18932,427,4753,
2009-03-06_09:23,4623.63,4623.63,4623.63,4623.63,28290,604,6556,
2009-03-06_09:24,4627.57,4627.57,4627.57,4627.57,26748,518,5921,
2009-03-06_09:25,4629.32,4629.32,4629.32,4629.32,23079,436,5341,
2009-03-06_09:26,4631.18,4631.18,4631.18,4631.18,40594,690,8395,
2009-03-06_09:27,4631.49,4631.49,4631.49,4631.49,24787,453,5213,
2009-03-06_09:28,4628.07,4628.07,4628.07,4628.07,30269,549,6432,
2009-03-06_09:29,4625.03,4625.03,4625.03,4625.03,25094,475,5602,
2009-03-06_09:30,4620.11,4620.11,4620.11,4620.11,20997,403,4731,
2009-03-06_09:31,4613.87,4613.87,4613.87,4613.87,29876,534,6305,
2009-03-06_09:32,4611.62,4611.62,4611.62,4611.62,19057,377,4583,
2009-03-06_09:33,4609.25,4609.25,4609.25,4609.25,21906,425,5058,
2009-03-06_09:34,4606.44,4606.44,4606.44,4606.44,16321,338,3952,
2009-03-06_09:35,4607.01,4607.01,4607.01,4607.01,14650,260,3436,
2009-03-06_09:36,4607.92,4607.92,4607.92,4607.92,18983,358,4515,
2009-03-06_09:37,4608.69,4608.69,4608.69,4608.69,14351,235,3273,
2009-03-06_09:38,4611.06,4611.06,4611.06,4611.06,20198,323,4461,
2009-03-06_09:39,4614.02,4614.02,4614.02,4614.02,15550,262,3343,
2009-03-06_09:40,4614.22,4614.22,4614.22,4614.22,12773,222,3079,
2009-03-06_09:41,4617.32,4617.32,4617.32,4617.32,18469,327,4308,
2009-03-06_09:42,4619.82,4619.82,4619.82,4619.82,12241,213,2809,
2009-03-06_09:43,4620.59,4620.59,4620.59,4620.59,20407,421,4554,
2009-03-06_09:44,4625.19,4625.19,4625.19,4625.19,16955,353,3966,
2009-03-06_09:45,4625.88,4625.88,4625.88,4625.88,13557,306,3445,
2009-03-06_09:46,4628.55,4628.55,4628.55,4628.55,20072,425,4869,
2009-03-06_09:47,4630.23,4630.23,4630.23,4630.23,13091,263,3189,
2009-03-06_09:48,4631.76,4631.76,4631.76,4631.76,18976,384,4524,
2009-03-06_09:49,4632.79,4632.79,4632.79,4632.79,16075,303,3963,
2009-03-06_09:50,4634.55,4634.55,4634.55,4634.55,20797,390,4602,
2009-03-06_09:51,4638.36,4638.36,4638.36,4638.36,26087,569,6146,
2009-03-06_09:52,4640.59,4640.59,4640.59,4640.59,17963,445,4647,
2009-03-06_09:53,4642.53,4642.53,4642.53,4642.53,28053,694,6904,
2009-03-06_09:54,4644.37,4644.37,4644.37,4644.37,21726,489,5288,
2009-03-06_09:55,4644.75,4644.75,4644.75,4644.75,18593,404,4650,
2009-03-06_09:56,4643.45,4643.45,4643.45,4643.45,25716,517,6143,
2009-03-06_09:57,4641.71,4641.71,4641.71,4641.71,16625,331,3850,
2009-03-06_09:58,4639.17,4639.17,4639.17,4639.17,19373,405,4909,
2009-03-06_09:59,4636.82,4636.82,4636.82,4636.82,15878,388,4055,
2009-03-06_10:00,4634.70,4634.70,4634.70,4634.70,13783,324,3557,
2009-03-06_10:01,4632.66,4632.66,4632.66,4632.66,19176,397,4652,
2009-03-06_10:02,4630.38,4630.38,4630.38,4630.38,11424,220,2801,
2009-03-06_10:03,4629.16,4629.16,4629.16,4629.16,15839,314,3581,
2009-03-06_10:04,4630.03,4630.03,4630.03,4630.03,11963,266,2978,
2009-03-06_10:05,4630.25,4630.25,4630.25,4630.25,10520,254,2653,
2009-03-06_10:06,4631.85,4631.85,4631.85,4631.85,17040,337,4050,
2009-03-06_10:07,4633.08,4633.08,4633.08,4633.08,11540,240,2669,
2009-03-06_10:08,4636.14,4636.14,4636.14,4636.14,16225,377,3682,
2009-03-06_10:09,4638.66,4638.66,4638.66,4638.66,14520,401,3273,
2009-03-06_10:10,4643.47,4643.47,4643.47,4643.47,16100,434,4133,
2009-03-06_10:11,4650.54,4650.54,4650.54,4650.54,25410,650,6444,
2009-03-06_10:12,4649.84,4649.84,4649.84,4649.84,19760,457,4537,
2009-03-06_10:13,4649.94,4649.94,4649.94,4649.94,23969,553,5413,
2009-03-06_10:14,4649.36,4649.36,4649.36,4649.36,17552,407,4289,
2009-03-06_10:15,4649.35,4649.35,4649.35,4649.35,14464,339,3459,
2009-03-06_10:16,4649.13,4649.13,4649.13,4649.13,18936,398,4351,
2009-03-06_10:17,4652.42,4652.42,4652.42,4652.42,13143,316,3153,
2009-03-06_10:18,4653.61,4653.61,4653.61,4653.61,16973,376,4105,
2009-03-06_10:19,4653.98,4653.98,4653.98,4653.98,12523,284,3253,
2009-03-06_10:20,4653.05,4653.05,4653.05,4653.05,12497,307,3107,
2009-03-06_10:21,4652.55,4652.55,4652.55,4652.55,15533,347,4133,
2009-03-06_10:22,4650.31,4650.31,4650.31,4650.31,11226,238,2801,
2009-03-06_10:23,4648.55,4648.55,4648.55,4648.55,13314,295,3457,
2009-03-06_10:24,4645.47,4645.47,4645.47,4645.47,12124,263,3223,
2009-03-06_10:25,4641.21,4641.21,4641.21,4641.21,12853,288,3155,
2009-03-06_10:26,4637.20,4637.20,4637.20,4637.20,18099,374,4391,
2009-03-06_10:27,4634.70,4634.70,4634.70,4634.70,14031,292,3275,
2009-03-06_10:28,4631.83,4631.83,4631.83,4631.83,18426,334,4110,
2009-03-06_10:29,4629.72,4629.72,4629.72,4629.72,13713,274,3193,
2009-03-06_10:30,4632.76,4632.76,4632.76,4632.76,13301,260,2997,
2009-03-06_10:31,4632.21,4632.21,4632.21,4632.21,13970,283,3552,
2009-03-06_10:32,4632.04,4632.04,4632.04,4632.04,11014,201,2480,
2009-03-06_10:33,4634.39,4634.39,4634.39,4634.39,12253,231,2948,
2009-03-06_10:34,4632.58,4632.58,4632.58,4632.58,7912,157,2244,
2009-03-06_10:35,4633.24,4633.24,4633.24,4633.24,9310,165,2198,
2009-03-06_10:36,4632.38,4632.38,4632.38,4632.38,10694,188,2650,
2009-03-06_10:37,4633.19,4633.19,4633.19,4633.19,12168,195,2124,
2009-03-06_10:38,4639.41,4639.41,4639.41,4639.41,11916,233,2832,
2009-03-06_10:39,4637.85,4637.85,4637.85,4637.85,8385,161,2050,
2009-03-06_10:40,4637.67,4637.67,4637.67,4637.67,7043,116,1801,
2009-03-06_10:41,4639.51,4639.51,4639.51,4639.51,8947,179,2347,
2009-03-06_10:42,4639.03,4639.03,4639.03,4639.03,7094,133,1700,
2009-03-06_10:43,4638.58,4638.58,4638.58,4638.58,11630,195,2485,
2009-03-06_10:44,4639.32,4639.32,4639.32,4639.32,7038,124,1777,
2009-03-06_10:45,4641.32,4641.32,4641.32,4641.32,8686,165,2036,
2009-03-06_10:46,4643.37,4643.37,4643.37,4643.37,12568,262,3156,
2009-03-06_10:47,4644.95,4644.95,4644.95,4644.95,10437,238,2559,
2009-03-06_10:48,4648.04,4648.04,4648.04,4648.04,13873,309,3501,
2009-03-06_10:49,4655.17,4655.17,4655.17,4655.17,16924,349,3592,
2009-03-06_10:50,4655.96,4655.96,4655.96,4655.96,12811,260,3174,
2009-03-06_10:51,4656.22,4656.22,4656.22,4656.22,16462,364,4158,
2009-03-06_10:52,4656.74,4656.74,4656.74,4656.74,10859,221,2651,
2009-03-06_10:53,4656.88,4656.88,4656.88,4656.88,14543,301,3548,
2009-03-06_10:54,4656.25,4656.25,4656.25,4656.25,11343,231,2685,
2009-03-06_10:55,4654.23,4654.23,4654.23,4654.23,10296,166,2319,
2009-03-06_10:56,4651.89,4651.89,4651.89,4651.89,14130,230,3049,
2009-03-06_10:57,4650.23,4650.23,4650.23,4650.23,11188,183,2208,
2009-03-06_10:58,4648.59,4648.59,4648.59,4648.59,10179,180,2505,
2009-03-06_10:59,4649.89,4649.89,4649.89,4649.89,9475,161,2112,
2009-03-06_11:00,4652.59,4652.59,4652.59,4652.59,8451,144,1976,
2009-03-06_11:01,4649.99,4649.99,4649.99,4649.99,8678,174,2250,
2009-03-06_11:02,4648.96,4648.96,4648.96,4648.96,5474,95,1512,
2009-03-06_11:03,4647.81,4647.81,4647.81,4647.81,9285,164,2232,
2009-03-06_11:04,4647.02,4647.02,4647.02,4647.02,6668,137,1851,
2009-03-06_11:05,4646.71,4646.71,4646.71,4646.71,8113,157,1921,
2009-03-06_11:06,4645.66,4645.66,4645.66,4645.66,11899,202,2737,
2009-03-06_11:07,4650.45,4650.45,4650.45,4650.45,11528,203,2287,
2009-03-06_11:08,4648.64,4648.64,4648.64,4648.64,9658,205,2476,
2009-03-06_11:09,4648.91,4648.91,4648.91,4648.91,7627,154,1726,
2009-03-06_11:10,4647.91,4647.91,4647.91,4647.91,8258,145,1765,
2009-03-06_11:11,4647.83,4647.83,4647.83,4647.83,9912,201,2332,
2009-03-06_11:12,4645.95,4645.95,4645.95,4645.95,7138,139,1732,
2009-03-06_11:13,4643.72,4643.72,4643.72,4643.72,10070,217,2529,
2009-03-06_11:14,4643.71,4643.71,4643.71,4643.71,7428,157,1866,
2009-03-06_11:15,4643.06,4643.06,4643.06,4643.06,7162,144,1917,
2009-03-06_11:16,4641.33,4641.33,4641.33,4641.33,10672,203,2586,
2009-03-06_11:17,4641.64,4641.64,4641.64,4641.64,7909,156,1816,
2009-03-06_11:18,4640.59,4640.59,4640.59,4640.59,11046,213,2599,
2009-03-06_11:19,4640.68,4640.68,4640.68,4640.68,7058,133,1781,
2009-03-06_11:20,4639.79,4639.79,4639.79,4639.79,7121,153,1859,
2009-03-06_11:21,4638.78,4638.78,4638.78,4638.78,10674,226,2662,
2009-03-06_11:22,4636.34,4636.34,4636.34,4636.34,7905,162,1913,
2009-03-06_11:23,4635.11,4635.11,4635.11,4635.11,13961,286,3352,
2009-03-06_11:24,4633.44,4633.44,4633.44,4633.44,9768,203,2559,
2009-03-06_11:25,4631.15,4631.15,4631.15,4631.15,11477,208,2753,
2009-03-06_11:26,4629.59,4629.59,4629.59,4629.59,13512,282,3698,
2009-03-06_11:27,4628.33,4628.33,4628.33,4628.33,10320,225,2548,
2009-03-06_11:28,4627.15,4627.15,4627.15,4627.15,14419,282,3676,
2009-03-06_11:29,4631.25,4631.25,4631.25,4631.25,12509,253,2934,
2009-03-06_11:30,4632.95,4632.95,4632.95,4632.95,11844,228,2851,
2009-03-06_11:31,4633.57,4633.57,4633.57,4633.57,11489,208,2688,
2009-03-06_11:32,4630.83,4630.83,4630.83,4630.83,7540,168,1984,
2009-03-06_11:33,4628.57,4628.57,4628.57,4628.57,14393,312,3666,
2009-03-06_11:34,4626.31,4626.31,4626.31,4626.31,11745,268,2835,
2009-03-06_11:35,4622.89,4622.89,4622.89,4622.89,13480,323,3352,
2009-03-06_11:36,4617.07,4617.07,4617.07,4617.07,20399,475,4954,
2009-03-06_11:37,4613.87,4613.87,4613.87,4613.87,17263,385,4116,
2009-03-06_11:38,4610.94,4610.94,4610.94,4610.94,23547,482,5565,
2009-03-06_11:39,4609.85,4609.85,4609.85,4609.85,16724,317,4000,
2009-03-06_11:40,4609.87,4609.87,4609.87,4609.87,16139,321,3887,
2009-03-06_11:41,4617.49,4617.49,4617.49,4617.49,19279,377,4533,
2009-03-06_11:42,4616.85,4616.85,4616.85,4616.85,9296,201,2619,
2009-03-06_11:43,4618.96,4618.96,4618.96,4618.96,12124,246,3191,
2009-03-06_11:44,4617.13,4617.13,4617.13,4617.13,7583,153,2095,
2009-03-06_11:45,4616.40,4616.40,4616.40,4616.40,9380,158,2015,
2009-03-06_11:46,4616.97,4616.97,4616.97,4616.97,9615,203,2375,
2009-03-06_11:47,4617.44,4617.44,4617.44,4617.44,5784,141,1676,
2009-03-06_11:48,4617.17,4617.17,4617.17,4617.17,9840,178,2270,
2009-03-06_11:49,4618.49,4618.49,4618.49,4618.49,6767,123,1707,
2009-03-06_11:50,4618.86,4618.86,4618.86,4618.86,6183,115,1607,
2009-03-06_11:51,4625.36,4625.36,4625.36,4625.36,12255,267,2652,
2009-03-06_11:52,4628.62,4628.62,4628.62,4628.62,9156,191,2100,
2009-03-06_11:53,4629.75,4629.75,4629.75,4629.75,11808,264,2814,
2009-03-06_11:54,4629.52,4629.52,4629.52,4629.52,7140,134,1776,
2009-03-06_11:55,4629.43,4629.43,4629.43,4629.43,7482,146,1946,
2009-03-06_11:56,4629.96,4629.96,4629.96,4629.96,8244,155,2107,
2009-03-06_11:57,4627.94,4627.94,4627.94,4627.94,6789,131,1531,
2009-03-06_11:58,4631.22,4631.22,4631.22,4631.22,11463,213,2398,
2009-03-06_11:59,4631.88,4631.88,4631.88,4631.88,9062,191,2061,
2009-03-06_12:00,4631.14,4631.14,4631.14,4631.14,8560,176,1979,
2009-03-06_12:01,4630.01,4630.01,4630.01,4630.01,10494,212,2263,
2009-03-06_12:02,4628.40,4628.40,4628.40,4628.40,7235,127,1418,
2009-03-06_12:03,4625.20,4625.20,4625.20,4625.20,9834,186,2175,
2009-03-06_12:04,4624.05,4624.05,4624.05,4624.05,6597,116,1634,
2009-03-06_12:05,4624.45,4624.45,4624.45,4624.45,7402,132,1724,
2009-03-06_12:06,4630.69,4630.69,4630.69,4630.69,12221,249,2863,
2009-03-06_12:07,4631.38,4631.38,4631.38,4631.38,8065,174,1731,
2009-03-06_12:08,4637.63,4637.63,4637.63,4637.63,17069,414,3669,
2009-03-06_12:09,4642.57,4642.57,4642.57,4642.57,13903,374,3287,
2009-03-06_12:10,4643.87,4643.87,4643.87,4643.87,11810,262,2585,
2009-03-06_12:11,4645.06,4645.06,4645.06,4645.06,13724,286,3252,
2009-03-06_12:12,4644.02,4644.02,4644.02,4644.02,8253,166,2009,
2009-03-06_12:13,4640.98,4640.98,4640.98,4640.98,12342,233,2681,
2009-03-06_12:14,4637.51,4637.51,4637.51,4637.51,6561,114,1670,
2009-03-06_12:15,4636.05,4636.05,4636.05,4636.05,7400,120,1597,
2009-03-06_12:16,4642.32,4642.32,4642.32,4642.32,9649,175,2371,
2009-03-06_12:17,4641.89,4641.89,4641.89,4641.89,6247,138,1577,
2009-03-06_12:18,4642.15,4642.15,4642.15,4642.15,9422,173,2064,
2009-03-06_12:19,4641.64,4641.64,4641.64,4641.64,5277,93,1452,
2009-03-06_12:20,4640.90,4640.90,4640.90,4640.90,6112,107,1499,
2009-03-06_12:21,4640.11,4640.11,4640.11,4640.11,12086,236,3155,
2009-03-06_12:22,4638.23,4638.23,4638.23,4638.23,5623,119,1486,
2009-03-06_12:23,4638.65,4638.65,4638.65,4638.65,9305,182,2243,
2009-03-06_12:24,4638.19,4638.19,4638.19,4638.19,5886,125,1442,
2009-03-06_12:25,4639.78,4639.78,4639.78,4639.78,8656,141,1855,
2009-03-06_12:26,4640.22,4640.22,4640.22,4640.22,8912,182,2218,
2009-03-06_12:27,4641.65,4641.65,4641.65,4641.65,6137,107,1457,
2009-03-06_12:28,4650.37,4650.37,4650.37,4650.37,21852,525,4882,
2009-03-06_12:29,4653.42,4653.42,4653.42,4653.42,26605,478,3543,
2009-03-06_12:30,4654.04,4654.04,4654.04,4654.04,11897,260,2759,
2009-03-06_12:31,4653.46,4653.46,4653.46,4653.46,13844,290,3479,
2009-03-06_12:32,4651.84,4651.84,4651.84,4651.84,8940,173,2126,
2009-03-06_12:33,4650.83,4650.83,4650.83,4650.83,10381,210,2720,
2009-03-06_12:34,4649.23,4649.23,4649.23,4649.23,6746,120,1876,
2009-03-06_12:35,4648.49,4648.49,4648.49,4648.49,7610,134,2008,
2009-03-06_12:36,4654.13,4654.13,4654.13,4654.13,12004,220,2830,
2009-03-06_12:37,4656.20,4656.20,4656.20,4656.20,8810,183,2213,
2009-03-06_12:38,4656.32,4656.32,4656.32,4656.32,15220,267,3351,
2009-03-06_12:39,4655.49,4655.49,4655.49,4655.49,10279,240,2629,
2009-03-06_12:40,4655.34,4655.34,4655.34,4655.34,8453,169,2375,
2009-03-06_12:41,4655.96,4655.96,4655.96,4655.96,11161,223,2857,
2009-03-06_12:42,4655.85,4655.85,4655.85,4655.85,13873,227,2181,
2009-03-06_12:43,4658.97,4658.97,4658.97,4658.97,17712,326,3559,
2009-03-06_12:44,4658.88,4658.88,4658.88,4658.88,11511,208,2612,
2009-03-06_12:45,4657.61,4657.61,4657.61,4657.61,12981,205,2904,
2009-03-06_12:46,4658.20,4658.20,4658.20,4658.20,14225,269,3315,
2009-03-06_12:47,4657.83,4657.83,4657.83,4657.83,10750,178,2388,
2009-03-06_12:48,4662.36,4662.36,4662.36,4662.36,18845,330,4027,
2009-03-06_12:49,4661.77,4661.77,4661.77,4661.77,11515,192,2494,
2009-03-06_12:50,4661.53,4661.53,4661.53,4661.53,14190,219,3051,
2009-03-06_12:51,4659.81,4659.81,4659.81,4659.81,13859,253,3231,
2009-03-06_12:52,4656.71,4656.71,4656.71,4656.71,9729,180,2364,
2009-03-06_12:53,4651.34,4651.34,4651.34,4651.34,14869,294,3682,
2009-03-06_12:54,4647.42,4647.42,4647.42,4647.42,12316,257,3041,
2009-03-06_12:55,4644.06,4644.06,4644.06,4644.06,12681,226,3143,
2009-03-06_12:56,4643.52,4643.52,4643.52,4643.52,16509,313,3883,
2009-03-06_12:57,4642.57,4642.57,4642.57,4642.57,11223,200,2649,
2009-03-06_12:58,4641.13,4641.13,4641.13,4641.13,15004,267,3640,
2009-03-06_12:59,4642.03,4642.03,4642.03,4642.03,10676,213,2680,
2009-03-06_13:00,4642.41,4642.41,4642.41,4642.41,12132,206,2714,
2009-03-06_13:01,4641.13,4641.13,4641.13,4641.13,13583,251,3176,
2009-03-06_13:02,4641.02,4641.02,4641.02,4641.02,11001,173,2383,
2009-03-06_13:03,4648.01,4648.01,4648.01,4648.01,16912,366,3804,
2009-03-06_13:04,4650.31,4650.31,4650.31,4650.31,11270,248,2672,
2009-03-06_13:05,4651.07,4651.07,4651.07,4651.07,12946,368,3020,
2009-03-06_13:06,4652.28,4652.28,4652.28,4652.28,13334,270,3336,
2009-03-06_13:07,4651.17,4651.17,4651.17,4651.17,10522,217,2465,
2009-03-06_13:08,4651.12,4651.12,4651.12,4651.12,14089,298,3588,
2009-03-06_13:09,4651.08,4651.08,4651.08,4651.08,11848,219,2850,
2009-03-06_13:10,4651.14,4651.14,4651.14,4651.14,14053,259,3237,
2009-03-06_13:11,4651.61,4651.61,4651.61,4651.61,14248,293,3537,
2009-03-06_13:12,4652.35,4652.35,4652.35,4652.35,11463,209,2580,
2009-03-06_13:13,4650.71,4650.71,4650.71,4650.71,19079,347,4290,
2009-03-06_13:14,4650.08,4650.08,4650.08,4650.08,12270,243,3111,
2009-03-06_13:15,4649.23,4649.23,4649.23,4649.23,13193,233,3110,
2009-03-06_13:16,4647.68,4647.68,4647.68,4647.68,15965,314,4012,
2009-03-06_13:17,4652.00,4652.00,4652.00,4652.00,16991,328,3618,
2009-03-06_13:18,4652.53,4652.53,4652.53,4652.53,29987,566,5578,
2009-03-06_13:19,4653.85,4653.85,4653.85,4653.85,22112,395,4397,
2009-03-06_13:20,4656.82,4656.82,4656.82,4656.82,21264,438,4481,
2009-03-06_13:21,4656.24,4656.24,4656.24,4656.24,31739,607,6811,
2009-03-06_13:22,4656.76,4656.76,4656.76,4656.76,22856,440,4967,
2009-03-06_13:23,4653.13,4653.13,4653.13,4653.13,30970,555,6870,
2009-03-06_13:24,4652.09,4652.09,4652.09,4652.09,23307,438,5558,
2009-03-06_13:25,4650.85,4650.85,4650.85,4650.85,19175,417,4930,
2009-03-06_13:26,4650.85,4650.85,4650.85,4650.85,0,0,0,
2009-03-06_13:27,4650.85,4650.85,4650.85,4650.85,0,0,0,
2009-03-06_13:28,4650.85,4650.85,4650.85,4650.85,0,0,0,
2009-03-06_13:29,4650.85,4650.85,4650.85,4650.85,0,0,0,
2009-03-06_13:30,4653.63,4653.63,4653.63,4653.63,159231,3685,33902,
2009-03-09_09:01,4643.62,4643.62,4643.62,4643.62,127495,3138,26251,
2009-03-09_09:02,4649.55,4649.55,4649.55,4649.55,33463,840,7833,
2009-03-09_09:03,4647.00,4647.00,4647.00,4647.00,33868,891,8188,
2009-03-09_09:04,4651.48,4651.48,4651.48,4651.48,33568,894,8229,
2009-03-09_09:05,4659.15,4659.15,4659.15,4659.15,30580,776,7172,
2009-03-09_09:06,4660.13,4660.13,4660.13,4660.13,44348,1031,10004,
2009-03-09_09:07,4657.88,4657.88,4657.88,4657.88,27612,621,6755,
2009-03-09_09:08,4653.71,4653.71,4653.71,4653.71,35004,747,7558,
2009-03-09_09:09,4649.57,4649.57,4649.57,4649.57,34181,783,7777,
2009-03-09_09:10,4646.50,4646.50,4646.50,4646.50,26538,547,6156,
2009-03-09_09:11,4639.92,4639.92,4639.92,4639.92,31402,660,7569,
2009-03-09_09:12,4636.87,4636.87,4636.87,4636.87,20345,397,5089,
2009-03-09_09:13,4634.24,4634.24,4634.24,4634.24,25858,532,6221,
2009-03-09_09:14,4631.95,4631.95,4631.95,4631.95,22563,476,5626,
2009-03-09_09:15,4634.18,4634.18,4634.18,4634.18,20300,434,5173,
2009-03-09_09:16,4635.81,4635.81,4635.81,4635.81,23752,532,6030,
2009-03-09_09:17,4637.11,4637.11,4637.11,4637.11,18297,390,4475,
2009-03-09_09:18,4639.21,4639.21,4639.21,4639.21,20176,451,5284,
2009-03-09_09:19,4640.61,4640.61,4640.61,4640.61,20508,439,5119,
2009-03-09_09:20,4641.21,4641.21,4641.21,4641.21,22167,499,5229,
2009-03-09_09:21,4641.65,4641.65,4641.65,4641.65,31341,739,7795,
2009-03-09_09:22,4638.70,4638.70,4638.70,4638.70,20545,518,5341,
2009-03-09_09:23,4632.83,4632.83,4632.83,4632.83,27373,712,6576,
2009-03-09_09:24,4626.41,4626.41,4626.41,4626.41,24223,578,6028,
2009-03-09_09:25,4622.54,4622.54,4622.54,4622.54,24537,606,5668,
2009-03-09_09:26,4617.05,4617.05,4617.05,4617.05,30148,760,7110,
2009-03-09_09:27,4614.58,4614.58,4614.58,4614.58,23187,581,5745,
2009-03-09_09:28,4614.26,4614.26,4614.26,4614.26,32769,895,8046,
2009-03-09_09:29,4616.68,4616.68,4616.68,4616.68,23126,512,5665,
2009-03-09_09:30,4617.93,4617.93,4617.93,4617.93,18291,394,4350,
2009-03-09_09:31,4617.66,4617.66,4617.66,4617.66,22650,459,5414,
2009-03-09_09:32,4617.28,4617.28,4617.28,4617.28,13289,280,3341,
2009-03-09_09:33,4616.41,4616.41,4616.41,4616.41,18012,391,4557,
2009-03-09_09:34,4614.32,4614.32,4614.32,4614.32,15700,367,4081,
2009-03-09_09:35,4614.00,4614.00,4614.00,4614.00,13265,300,3397,
2009-03-09_09:36,4609.97,4609.97,4609.97,4609.97,21790,483,5484,
2009-03-09_09:37,4603.08,4603.08,4603.08,4603.08,15722,363,3968,
2009-03-09_09:38,4593.88,4593.88,4593.88,4593.88,30155,726,7341,
2009-03-09_09:39,4586.80,4586.80,4586.80,4586.80,31942,780,7426,
2009-03-09_09:40,4582.60,4582.60,4582.60,4582.60,27948,623,6729,
2009-03-09_09:41,4578.05,4578.05,4578.05,4578.05,44483,802,8519,
2009-03-09_09:42,4578.75,4578.75,4578.75,4578.75,20342,425,5057,
2009-03-09_09:43,4584.24,4584.24,4584.24,4584.24,25216,648,6523,
2009-03-09_09:44,4591.15,4591.15,4591.15,4591.15,19350,395,4847,
2009-03-09_09:45,4594.78,4594.78,4594.78,4594.78,16676,344,4055,
2009-03-09_09:46,4595.16,4595.16,4595.16,4595.16,21553,416,4951,
2009-03-09_09:47,4597.60,4597.60,4597.60,4597.60,12744,244,2964,
2009-03-09_09:48,4598.45,4598.45,4598.45,4598.45,16163,287,3781,
2009-03-09_09:49,4598.71,4598.71,4598.71,4598.71,13798,257,3247,
2009-03-09_09:50,4599.71,4599.71,4599.71,4599.71,12787,213,2788,
2009-03-09_09:51,4599.31,4599.31,4599.31,4599.31,17737,289,4036,
2009-03-09_09:52,4600.16,4600.16,4600.16,4600.16,9728,191,2536,
2009-03-09_09:53,4599.03,4599.03,4599.03,4599.03,13944,277,3557,
2009-03-09_09:54,4597.42,4597.42,4597.42,4597.42,12827,241,2834,
2009-03-09_09:55,4598.22,4598.22,4598.22,4598.22,10713,207,2552,
2009-03-09_09:56,4598.48,4598.48,4598.48,4598.48,13806,262,3424,
2009-03-09_09:57,4598.24,4598.24,4598.24,4598.24,9021,175,2271,
2009-03-09_09:58,4598.88,4598.88,4598.88,4598.88,11964,218,2871,
2009-03-09_09:59,4598.61,4598.61,4598.61,4598.61,11437,194,2630,
2009-03-09_10:00,4599.88,4599.88,4599.88,4599.88,10751,199,2373,
2009-03-09_10:01,4602.06,4602.06,4602.06,4602.06,14767,281,3325,
2009-03-09_10:02,4602.97,4602.97,4602.97,4602.97,8736,174,2304,
2009-03-09_10:03,4606.11,4606.11,4606.11,4606.11,15018,303,3873,
2009-03-09_10:04,4608.93,4608.93,4608.93,4608.93,14038,276,3410,
2009-03-09_10:05,4610.84,4610.84,4610.84,4610.84,13322,239,3231,
2009-03-09_10:06,4614.11,4614.11,4614.11,4614.11,18737,360,4574,
2009-03-09_10:07,4614.32,4614.32,4614.32,4614.32,13311,248,3201,
2009-03-09_10:08,4616.12,4616.12,4616.12,4616.12,16203,327,4024,
2009-03-09_10:09,4615.52,4615.52,4615.52,4615.52,13236,232,3139,
2009-03-09_10:10,4615.33,4615.33,4615.33,4615.33,10236,162,2635,
2009-03-09_10:11,4613.52,4613.52,4613.52,4613.52,15720,260,3536,
2009-03-09_10:12,4612.05,4612.05,4612.05,4612.05,9206,147,2269,
2009-03-09_10:13,4611.04,4611.04,4611.04,4611.04,13101,208,3056,
2009-03-09_10:14,4608.52,4608.52,4608.52,4608.52,14202,201,2766,
2009-03-09_10:15,4608.58,4608.58,4608.58,4608.58,11501,187,2434,
2009-03-09_10:16,4606.81,4606.81,4606.81,4606.81,18075,260,3489,
2009-03-09_10:17,4606.66,4606.66,4606.66,4606.66,11092,159,2320,
2009-03-09_10:18,4606.73,4606.73,4606.73,4606.73,13594,209,2880,
2009-03-09_10:19,4605.39,4605.39,4605.39,4605.39,9018,153,2057,
2009-03-09_10:20,4605.00,4605.00,4605.00,4605.00,9370,142,2026,
2009-03-09_10:21,4604.42,4604.42,4604.42,4604.42,14543,238,2936,
2009-03-09_10:22,4602.01,4602.01,4602.01,4602.01,11712,208,2356,
2009-03-09_10:23,4601.45,4601.45,4601.45,4601.45,10266,163,2540,
2009-03-09_10:24,4600.70,4600.70,4600.70,4600.70,8265,152,2070,
2009-03-09_10:25,4600.97,4600.97,4600.97,4600.97,7803,137,1821,
2009-03-09_10:26,4601.52,4601.52,4601.52,4601.52,9109,156,2264,
2009-03-09_10:27,4603.04,4603.04,4603.04,4603.04,6165,108,1496,
2009-03-09_10:28,4603.46,4603.46,4603.46,4603.46,10184,192,2424,
2009-03-09_10:29,4606.00,4606.00,4606.00,4606.00,8913,200,2197,
2009-03-09_10:30,4605.98,4605.98,4605.98,4605.98,8855,197,2238,
2009-03-09_10:31,4608.70,4608.70,4608.70,4608.70,13826,270,3207,
2009-03-09_10:32,4610.24,4610.24,4610.24,4610.24,8886,181,2241,
2009-03-09_10:33,4611.83,4611.83,4611.83,4611.83,13085,310,3475,
2009-03-09_10:34,4613.05,4613.05,4613.05,4613.05,9704,221,2488,
2009-03-09_10:35,4613.26,4613.26,4613.26,4613.26,10266,235,2471,
2009-03-09_10:36,4614.50,4614.50,4614.50,4614.50,11376,228,2891,
2009-03-09_10:37,4615.44,4615.44,4615.44,4615.44,7820,159,1867,
2009-03-09_10:38,4613.76,4613.76,4613.76,4613.76,11081,258,2924,
2009-03-09_10:39,4611.84,4611.84,4611.84,4611.84,11617,254,2597,
2009-03-09_10:40,4607.15,4607.15,4607.15,4607.15,10288,207,2567,
2009-03-09_10:41,4606.00,4606.00,4606.00,4606.00,12005,229,2870,
2009-03-09_10:42,4604.74,4604.74,4604.74,4604.74,8890,161,2246,
2009-03-09_10:43,4604.45,4604.45,4604.45,4604.45,10169,159,2366,
2009-03-09_10:44,4604.89,4604.89,4604.89,4604.89,8046,126,1908,
2009-03-09_10:45,4603.93,4603.93,4603.93,4603.93,8291,150,1969,
2009-03-09_10:46,4603.06,4603.06,4603.06,4603.06,9242,163,2313,
2009-03-09_10:47,4602.98,4602.98,4602.98,4602.98,6642,115,1659,
2009-03-09_10:48,4602.35,4602.35,4602.35,4602.35,11285,216,2922,
2009-03-09_10:49,4602.34,4602.34,4602.34,4602.34,6766,119,1647,
2009-03-09_10:50,4603.45,4603.45,4603.45,4603.45,7795,150,1728,
2009-03-09_10:51,4603.36,4603.36,4603.36,4603.36,8317,161,2174,
2009-03-09_10:52,4604.83,4604.83,4604.83,4604.83,6851,134,1583,
2009-03-09_10:53,4605.13,4605.13,4605.13,4605.13,12362,223,2477,
2009-03-09_10:54,4605.91,4605.91,4605.91,4605.91,7599,151,1850,
2009-03-09_10:55,4606.59,4606.59,4606.59,4606.59,7136,133,1858,
2009-03-09_10:56,4607.33,4607.33,4607.33,4607.33,8737,167,2319,
2009-03-09_10:57,4608.30,4608.30,4608.30,4608.30,6337,111,1677,
2009-03-09_10:58,4605.89,4605.89,4605.89,4605.89,11740,190,2636,
2009-03-09_10:59,4606.41,4606.41,4606.41,4606.41,9231,159,2201,
2009-03-09_11:00,4607.32,4607.32,4607.32,4607.32,8043,136,2056,
2009-03-09_11:01,4604.57,4604.57,4604.57,4604.57,11309,213,2708,
2009-03-09_11:02,4602.38,4602.38,4602.38,4602.38,10003,179,2073,
2009-03-09_11:03,4603.01,4603.01,4603.01,4603.01,11332,195,2584,
2009-03-09_11:04,4602.55,4602.55,4602.55,4602.55,8022,169,1974,
2009-03-09_11:05,4601.68,4601.68,4601.68,4601.68,7499,128,1757,
2009-03-09_11:06,4601.81,4601.81,4601.81,4601.81,9806,190,2370,
2009-03-09_11:07,4603.30,4603.30,4603.30,4603.30,6136,107,1550,
2009-03-09_11:08,4603.78,4603.78,4603.78,4603.78,9287,155,2170,
2009-03-09_11:09,4601.69,4601.69,4601.69,4601.69,6668,124,1685,
2009-03-09_11:10,4602.14,4602.14,4602.14,4602.14,7678,124,1938,
2009-03-09_11:11,4602.39,4602.39,4602.39,4602.39,12689,219,3027,
2009-03-09_11:12,4604.06,4604.06,4604.06,4604.06,7461,134,1976,
2009-03-09_11:13,4604.68,4604.68,4604.68,4604.68,10967,181,2721,
2009-03-09_11:14,4605.57,4605.57,4605.57,4605.57,8286,135,2071,
2009-03-09_11:15,4606.09,4606.09,4606.09,4606.09,8702,156,2228,
2009-03-09_11:16,4607.43,4607.43,4607.43,4607.43,9181,169,2408,
2009-03-09_11:17,4608.24,4608.24,4608.24,4608.24,8472,170,2218,
2009-03-09_11:18,4606.67,4606.67,4606.67,4606.67,13079,245,2928,
2009-03-09_11:19,4606.77,4606.77,4606.77,4606.77,10280,188,2611,
2009-03-09_11:20,4607.19,4607.19,4607.19,4607.19,11543,216,2826,
2009-03-09_11:21,4605.45,4605.45,4605.45,4605.45,13662,231,3114,
2009-03-09_11:22,4606.70,4606.70,4606.70,4606.70,8203,140,1917,
2009-03-09_11:23,4607.73,4607.73,4607.73,4607.73,12269,231,2715,
2009-03-09_11:24,4608.77,4608.77,4608.77,4608.77,7764,162,1993,
2009-03-09_11:25,4610.80,4610.80,4610.80,4610.80,8660,167,2111,
2009-03-09_11:26,4611.39,4611.39,4611.39,4611.39,10273,204,2481,
2009-03-09_11:27,4611.69,4611.69,4611.69,4611.69,6494,122,1690,
2009-03-09_11:28,4611.37,4611.37,4611.37,4611.37,10233,161,2456,
2009-03-09_11:29,4611.95,4611.95,4611.95,4611.95,7083,102,1468,
2009-03-09_11:30,4611.87,4611.87,4611.87,4611.87,6468,101,1614,
2009-03-09_11:31,4612.04,4612.04,4612.04,4612.04,10248,161,2103,
2009-03-09_11:32,4610.96,4610.96,4610.96,4610.96,8376,149,1803,
2009-03-09_11:33,4608.31,4608.31,4608.31,4608.31,12635,242,3046,
2009-03-09_11:34,4606.94,4606.94,4606.94,4606.94,8833,159,2211,
2009-03-09_11:35,4606.60,4606.60,4606.60,4606.60,9582,174,2117,
2009-03-09_11:36,4605.87,4605.87,4605.87,4605.87,10696,199,2410,
2009-03-09_11:37,4607.32,4607.32,4607.32,4607.32,6355,108,1577,
2009-03-09_11:38,4607.04,4607.04,4607.04,4607.04,8854,163,2182,
2009-03-09_11:39,4606.59,4606.59,4606.59,4606.59,6164,99,1408,
2009-03-09_11:40,4607.30,4607.30,4607.30,4607.30,6289,109,1534,
2009-03-09_11:41,4606.84,4606.84,4606.84,4606.84,8975,150,2076,
2009-03-09_11:42,4607.60,4607.60,4607.60,4607.60,5963,110,1403,
2009-03-09_11:43,4607.60,4607.60,4607.60,4607.60,12063,220,2585,
2009-03-09_11:44,4608.08,4608.08,4608.08,4608.08,7088,137,1820,
2009-03-09_11:45,4609.07,4609.07,4609.07,4609.07,7077,131,1748,
2009-03-09_11:46,4608.40,4608.40,4608.40,4608.40,9537,192,2260,
2009-03-09_11:47,4609.07,4609.07,4609.07,4609.07,6653,119,1607,
2009-03-09_11:48,4607.87,4607.87,4607.87,4607.87,10908,185,2299,
2009-03-09_11:49,4609.37,4609.37,4609.37,4609.37,7944,128,1711,
2009-03-09_11:50,4608.85,4608.85,4608.85,4608.85,8143,122,1762,
2009-03-09_11:51,4607.89,4607.89,4607.89,4607.89,9867,188,2320,
2009-03-09_11:52,4607.78,4607.78,4607.78,4607.78,7676,141,1852,
2009-03-09_11:53,4608.00,4608.00,4608.00,4608.00,9678,193,2436,
2009-03-09_11:54,4607.12,4607.12,4607.12,4607.12,7393,145,1784,
2009-03-09_11:55,4606.58,4606.58,4606.58,4606.58,8973,174,2212,
2009-03-09_11:56,4603.31,4603.31,4603.31,4603.31,14303,248,3252,
2009-03-09_11:57,4601.95,4601.95,4601.95,4601.95,10627,204,2420,
2009-03-09_11:58,4601.46,4601.46,4601.46,4601.46,13007,233,3066,
2009-03-09_11:59,4600.96,4600.96,4600.96,4600.96,9265,161,2057,
2009-03-09_12:00,4601.01,4601.01,4601.01,4601.01,8502,145,2084,
2009-03-09_12:01,4599.32,4599.32,4599.32,4599.32,10678,170,2459,
2009-03-09_12:02,4600.61,4600.61,4600.61,4600.61,7304,127,1768,
2009-03-09_12:03,4599.54,4599.54,4599.54,4599.54,10149,188,2363,
2009-03-09_12:04,4599.14,4599.14,4599.14,4599.14,8253,141,1760,
2009-03-09_12:05,4598.43,4598.43,4598.43,4598.43,14193,290,2979,
2009-03-09_12:06,4597.42,4597.42,4597.42,4597.42,8810,214,2287,
2009-03-09_12:07,4597.03,4597.03,4597.03,4597.03,9864,198,2567,
2009-03-09_12:08,4594.95,4594.95,4594.95,4594.95,12547,263,2781,
2009-03-09_12:09,4593.68,4593.68,4593.68,4593.68,9266,211,2147,
2009-03-09_12:10,4591.26,4591.26,4591.26,4591.26,11966,249,2646,
2009-03-09_12:11,4589.98,4589.98,4589.98,4589.98,16894,403,3998,
2009-03-09_12:12,4587.25,4587.25,4587.25,4587.25,14192,300,3304,
2009-03-09_12:13,4586.18,4586.18,4586.18,4586.18,16988,338,4042,
2009-03-09_12:14,4586.73,4586.73,4586.73,4586.73,11039,193,2688,
2009-03-09_12:15,4587.40,4587.40,4587.40,4587.40,12263,202,2666,
2009-03-09_12:16,4589.95,4589.95,4589.95,4589.95,11725,189,2701,
2009-03-09_12:17,4592.34,4592.34,4592.34,4592.34,10139,151,2033,
2009-03-09_12:18,4592.98,4592.98,4592.98,4592.98,10361,175,2608,
2009-03-09_12:19,4593.47,4593.47,4593.47,4593.47,9356,148,1965,
2009-03-09_12:20,4594.00,4594.00,4594.00,4594.00,8217,148,1923,
2009-03-09_12:21,4595.37,4595.37,4595.37,4595.37,9693,151,2182,
2009-03-09_12:22,4596.77,4596.77,4596.77,4596.77,8418,138,1917,
2009-03-09_12:23,4597.47,4597.47,4597.47,4597.47,9950,166,2298,
2009-03-09_12:24,4597.51,4597.51,4597.51,4597.51,6612,126,1746,
2009-03-09_12:25,4596.85,4596.85,4596.85,4596.85,7861,112,1791,
2009-03-09_12:26,4596.88,4596.88,4596.88,4596.88,8923,148,2144,
2009-03-09_12:27,4596.17,4596.17,4596.17,4596.17,9860,180,2450,
2009-03-09_12:28,4595.71,4595.71,4595.71,4595.71,9417,175,2327,
2009-03-09_12:29,4595.01,4595.01,4595.01,4595.01,6936,125,1776,
2009-03-09_12:30,4594.92,4594.92,4594.92,4594.92,7282,135,1936,
2009-03-09_12:31,4595.91,4595.91,4595.91,4595.91,9536,186,2388,
2009-03-09_12:32,4595.55,4595.55,4595.55,4595.55,9090,159,2167,
2009-03-09_12:33,4596.63,4596.63,4596.63,4596.63,9725,178,2504,
2009-03-09_12:34,4596.53,4596.53,4596.53,4596.53,9096,154,2068,
2009-03-09_12:35,4597.26,4597.26,4597.26,4597.26,7105,122,1917,
2009-03-09_12:36,4596.70,4596.70,4596.70,4596.70,10027,178,2429,
2009-03-09_12:37,4597.45,4597.45,4597.45,4597.45,7593,126,1783,
2009-03-09_12:38,4597.15,4597.15,4597.15,4597.15,11377,208,2846,
2009-03-09_12:39,4598.31,4598.31,4598.31,4598.31,8209,138,1877,
2009-03-09_12:40,4598.98,4598.98,4598.98,4598.98,8213,173,2162,
2009-03-09_12:41,4603.93,4603.93,4603.93,4603.93,12229,237,3064,
2009-03-09_12:42,4605.61,4605.61,4605.61,4605.61,9140,195,2436,
2009-03-09_12:43,4607.80,4607.80,4607.80,4607.80,12888,246,3137,
2009-03-09_12:44,4608.73,4608.73,4608.73,4608.73,9396,176,2278,
2009-03-09_12:45,4609.95,4609.95,4609.95,4609.95,10997,196,2553,
2009-03-09_12:46,4609.82,4609.82,4609.82,4609.82,11843,195,2794,
2009-03-09_12:47,4610.01,4610.01,4610.01,4610.01,8801,159,2180,
2009-03-09_12:48,4611.46,4611.46,4611.46,4611.46,13474,214,3064,
2009-03-09_12:49,4611.64,4611.64,4611.64,4611.64,8406,143,2100,
2009-03-09_12:50,4612.51,4612.51,4612.51,4612.51,10059,178,2437,
2009-03-09_12:51,4615.49,4615.49,4615.49,4615.49,13509,252,3355,
2009-03-09_12:52,4618.05,4618.05,4618.05,4618.05,17102,367,4012,
2009-03-09_12:53,4624.53,4624.53,4624.53,4624.53,22888,495,5696,
2009-03-09_12:54,4630.78,4630.78,4630.78,4630.78,19388,421,4470,
2009-03-09_12:55,4633.19,4633.19,4633.19,4633.19,20346,420,4728,
2009-03-09_12:56,4638.91,4638.91,4638.91,4638.91,25142,524,6362,
2009-03-09_12:57,4637.88,4637.88,4637.88,4637.88,18592,336,4143,
2009-03-09_12:58,4632.79,4632.79,4632.79,4632.79,19923,389,4975,
2009-03-09_12:59,4628.84,4628.84,4628.84,4628.84,14928,261,3555,
2009-03-09_13:00,4628.67,4628.67,4628.67,4628.67,14434,311,3584,
2009-03-09_13:01,4630.02,4630.02,4630.02,4630.02,15254,276,3792,
2009-03-09_13:02,4629.17,4629.17,4629.17,4629.17,13740,222,2514,
2009-03-09_13:03,4627.06,4627.06,4627.06,4627.06,15089,278,3345,
2009-03-09_13:04,4625.15,4625.15,4625.15,4625.15,11435,202,2600,
2009-03-09_13:05,4623.23,4623.23,4623.23,4623.23,10990,191,2656,
2009-03-09_13:06,4623.16,4623.16,4623.16,4623.16,15988,282,3569,
2009-03-09_13:07,4624.58,4624.58,4624.58,4624.58,11362,192,2551,
2009-03-09_13:08,4626.08,4626.08,4626.08,4626.08,15127,272,3512,
2009-03-09_13:09,4625.73,4625.73,4625.73,4625.73,11219,198,2642,
2009-03-09_13:10,4624.73,4624.73,4624.73,4624.73,10953,175,2590,
2009-03-09_13:11,4625.34,4625.34,4625.34,4625.34,16406,269,3581,
2009-03-09_13:12,4626.24,4626.24,4626.24,4626.24,9666,166,2300,
2009-03-09_13:13,4625.41,4625.41,4625.41,4625.41,12432,230,3429,
2009-03-09_13:14,4628.25,4628.25,4628.25,4628.25,12554,229,3038,
2009-03-09_13:15,4632.42,4632.42,4632.42,4632.42,17519,333,4144,
2009-03-09_13:16,4640.60,4640.60,4640.60,4640.60,26130,510,5969,
2009-03-09_13:17,4645.50,4645.50,4645.50,4645.50,22306,451,5289,
2009-03-09_13:18,4646.16,4646.16,4646.16,4646.16,26853,464,6003,
2009-03-09_13:19,4647.40,4647.40,4647.40,4647.40,25212,451,5581,
2009-03-09_13:20,4649.63,4649.63,4649.63,4649.63,22689,379,4902,
2009-03-09_13:21,4645.73,4645.73,4645.73,4645.73,32558,495,6501,
2009-03-09_13:22,4642.71,4642.71,4642.71,4642.71,18200,343,4323,
2009-03-09_13:23,4639.85,4639.85,4639.85,4639.85,26669,476,5994,
2009-03-09_13:24,4639.49,4639.49,4639.49,4639.49,30496,581,7267,
2009-03-09_13:25,4637.50,4637.50,4637.50,4637.50,22622,402,5110,
2009-03-09_13:26,4637.50,4637.50,4637.50,4637.50,0,0,0,
2009-03-09_13:27,4637.50,4637.50,4637.50,4637.50,0,0,0,
2009-03-09_13:28,4637.50,4637.50,4637.50,4637.50,0,0,0,
2009-03-09_13:29,4637.50,4637.50,4637.50,4637.50,0,0,0,
2009-03-09_13:30,4628.24,4628.24,4628.24,4628.24,154381,3215,35199,
2009-03-10_09:01,4605.92,4605.92,4605.92,4605.92,107684,2318,25268,
2009-03-10_09:02,4617.25,4617.25,4617.25,4617.25,36675,716,7740,
2009-03-10_09:03,4620.99,4620.99,4620.99,4620.99,45050,968,9947,
2009-03-10_09:04,4621.33,4621.33,4621.33,4621.33,45211,865,9652,
2009-03-10_09:05,4617.34,4617.34,4617.34,4617.34,46145,721,7812,
2009-03-10_09:06,4613.49,4613.49,4613.49,4613.49,65481,1124,9890,
2009-03-10_09:07,4611.79,4611.79,4611.79,4611.79,27539,619,6367,
2009-03-10_09:08,4611.75,4611.75,4611.75,4611.75,29995,635,7010,
2009-03-10_09:09,4613.91,4613.91,4613.91,4613.91,27578,525,6569,
2009-03-10_09:10,4615.62,4615.62,4615.62,4615.62,22011,447,5362,
2009-03-10_09:11,4617.95,4617.95,4617.95,4617.95,29335,589,6914,
2009-03-10_09:12,4619.40,4619.40,4619.40,4619.40,21132,428,4986,
2009-03-10_09:13,4622.93,4622.93,4622.93,4622.93,29690,639,6875,
2009-03-10_09:14,4627.10,4627.10,4627.10,4627.10,25306,557,6488,
2009-03-10_09:15,4629.13,4629.13,4629.13,4629.13,22931,509,5675,
2009-03-10_09:16,4628.92,4628.92,4628.92,4628.92,31804,652,7665,
2009-03-10_09:17,4627.53,4627.53,4627.53,4627.53,25278,458,5481,
2009-03-10_09:18,4628.59,4628.59,4628.59,4628.59,27814,517,6374,
2009-03-10_09:19,4627.30,4627.30,4627.30,4627.30,23878,431,5487,
2009-03-10_09:20,4625.28,4625.28,4625.28,4625.28,18765,363,4641,
2009-03-10_09:21,4622.73,4622.73,4622.73,4622.73,28868,502,6312,
2009-03-10_09:22,4621.83,4621.83,4621.83,4621.83,18323,305,4261,
2009-03-10_09:23,4622.23,4622.23,4622.23,4622.23,21266,339,4818,
2009-03-10_09:24,4623.40,4623.40,4623.40,4623.40,17594,304,4261,
2009-03-10_09:25,4626.40,4626.40,4626.40,4626.40,15261,286,3898,
2009-03-10_09:26,4633.81,4633.81,4633.81,4633.81,29928,613,6755,
2009-03-10_09:27,4639.51,4639.51,4639.51,4639.51,23689,477,5606,
2009-03-10_09:28,4643.39,4643.39,4643.39,4643.39,29432,607,6797,
2009-03-10_09:29,4650.20,4650.20,4650.20,4650.20,30482,623,6962,
2009-03-10_09:30,4652.16,4652.16,4652.16,4652.16,24662,511,6003,
2009-03-10_09:31,4658.48,4658.48,4658.48,4658.48,42035,910,9349,
2009-03-10_09:32,4660.68,4660.68,4660.68,4660.68,23877,499,5774,
2009-03-10_09:33,4658.34,4658.34,4658.34,4658.34,30721,619,7141,
2009-03-10_09:34,4653.89,4653.89,4653.89,4653.89,26237,509,6381,
2009-03-10_09:35,4651.37,4651.37,4651.37,4651.37,19555,375,4711,
2009-03-10_09:36,4648.95,4648.95,4648.95,4648.95,25666,496,6006,
2009-03-10_09:37,4646.94,4646.94,4646.94,4646.94,13966,270,3688,
2009-03-10_09:38,4647.27,4647.27,4647.27,4647.27,18957,356,4542,
2009-03-10_09:39,4646.55,4646.55,4646.55,4646.55,18930,340,4101,
2009-03-10_09:40,4647.70,4647.70,4647.70,4647.70,14138,289,3453,
2009-03-10_09:41,4650.60,4650.60,4650.60,4650.60,20051,402,4671,
2009-03-10_09:42,4649.35,4649.35,4649.35,4649.35,13482,256,3292,
2009-03-10_09:43,4648.58,4648.58,4648.58,4648.58,18260,365,4449,
2009-03-10_09:44,4646.82,4646.82,4646.82,4646.82,15421,300,3769,
2009-03-10_09:45,4645.93,4645.93,4645.93,4645.93,12793,245,3160,
2009-03-10_09:46,4642.67,4642.67,4642.67,4642.67,17439,369,4552,
2009-03-10_09:47,4640.23,4640.23,4640.23,4640.23,15689,314,3386,
2009-03-10_09:48,4636.22,4636.22,4636.22,4636.22,23054,385,4838,
2009-03-10_09:49,4635.01,4635.01,4635.01,4635.01,15648,312,3597,
2009-03-10_09:50,4633.84,4633.84,4633.84,4633.84,15833,304,3443,
2009-03-10_09:51,4632.92,4632.92,4632.92,4632.92,18624,336,4168,
2009-03-10_09:52,4632.34,4632.34,4632.34,4632.34,12103,239,2928,
2009-03-10_09:53,4633.49,4633.49,4633.49,4633.49,14105,246,3426,
2009-03-10_09:54,4634.35,4634.35,4634.35,4634.35,11465,204,2870,
2009-03-10_09:55,4636.34,4636.34,4636.34,4636.34,10581,207,2551,
2009-03-10_09:56,4639.10,4639.10,4639.10,4639.10,19240,337,4094,
2009-03-10_09:57,4640.77,4640.77,4640.77,4640.77,12379,229,2845,
2009-03-10_09:58,4643.26,4643.26,4643.26,4643.26,14905,311,3726,
2009-03-10_09:59,4645.48,4645.48,4645.48,4645.48,13962,257,3333,
2009-03-10_10:00,4647.00,4647.00,4647.00,4647.00,13140,252,3035,
2009-03-10_10:01,4649.63,4649.63,4649.63,4649.63,18210,383,4800,
2009-03-10_10:02,4648.78,4648.78,4648.78,4648.78,14082,278,3218,
2009-03-10_10:03,4648.92,4648.92,4648.92,4648.92,18731,358,4305,
2009-03-10_10:04,4647.93,4647.93,4647.93,4647.93,15433,278,3680,
2009-03-10_10:05,4646.54,4646.54,4646.54,4646.54,11900,212,2963,
2009-03-10_10:06,4645.95,4645.95,4645.95,4645.95,17067,288,3867,
2009-03-10_10:07,4646.06,4646.06,4646.06,4646.06,12042,195,2737,
2009-03-10_10:08,4647.51,4647.51,4647.51,4647.51,16119,292,3567,
2009-03-10_10:09,4647.86,4647.86,4647.86,4647.86,13827,264,3249,
2009-03-10_10:10,4648.75,4648.75,4648.75,4648.75,12776,242,3178,
2009-03-10_10:11,4649.23,4649.23,4649.23,4649.23,18255,375,4321,
2009-03-10_10:12,4650.25,4650.25,4650.25,4650.25,13535,262,2941,
2009-03-10_10:13,4651.31,4651.31,4651.31,4651.31,18690,334,4166,
2009-03-10_10:14,4652.81,4652.81,4652.81,4652.81,18379,362,4231,
2009-03-10_10:15,4653.73,4653.73,4653.73,4653.73,16746,301,3686,
2009-03-10_10:16,4656.51,4656.51,4656.51,4656.51,21707,448,4893,
2009-03-10_10:17,4658.94,4658.94,4658.94,4658.94,20144,407,4341,
2009-03-10_10:18,4662.73,4662.73,4662.73,4662.73,26011,484,5441,
2009-03-10_10:19,4664.24,4664.24,4664.24,4664.24,24102,493,5232,
2009-03-10_10:20,4663.96,4663.96,4663.96,4663.96,15379,304,3793,
2009-03-10_10:21,4662.09,4662.09,4662.09,4662.09,20396,401,4895,
2009-03-10_10:22,4660.60,4660.60,4660.60,4660.60,11459,224,3031,
2009-03-10_10:23,4658.59,4658.59,4658.59,4658.59,17797,360,4212,
2009-03-10_10:24,4656.04,4656.04,4656.04,4656.04,15021,300,3581,
2009-03-10_10:25,4654.48,4654.48,4654.48,4654.48,13659,253,3094,
2009-03-10_10:26,4652.81,4652.81,4652.81,4652.81,15610,280,3875,
2009-03-10_10:27,4652.64,4652.64,4652.64,4652.64,10353,186,2535,
2009-03-10_10:28,4652.27,4652.27,4652.27,4652.27,12560,221,3153,
2009-03-10_10:29,4652.19,4652.19,4652.19,4652.19,12628,227,2795,
2009-03-10_10:30,4651.93,4651.93,4651.93,4651.93,10089,179,2345,
2009-03-10_10:31,4651.24,4651.24,4651.24,4651.24,12825,224,3033,
2009-03-10_10:32,4650.85,4650.85,4650.85,4650.85,8071,151,2039,
2009-03-10_10:33,4650.61,4650.61,4650.61,4650.61,12469,239,3062,
2009-03-10_10:34,4649.20,4649.20,4649.20,4649.20,12671,261,2867,
2009-03-10_10:35,4646.88,4646.88,4646.88,4646.88,11036,197,2708,
2009-03-10_10:36,4644.49,4644.49,4644.49,4644.49,14101,291,3710,
2009-03-10_10:37,4640.85,4640.85,4640.85,4640.85,16261,343,3796,
2009-03-10_10:38,4638.69,4638.69,4638.69,4638.69,16186,321,4182,
2009-03-10_10:39,4636.97,4636.97,4636.97,4636.97,13371,259,3182,
2009-03-10_10:40,4636.59,4636.59,4636.59,4636.59,10141,224,2700,
2009-03-10_10:41,4636.42,4636.42,4636.42,4636.42,14336,280,3577,
2009-03-10_10:42,4636.82,4636.82,4636.82,4636.82,10792,207,2633,
2009-03-10_10:43,4637.14,4637.14,4637.14,4637.14,12267,202,2768,
2009-03-10_10:44,4637.69,4637.69,4637.69,4637.69,12419,243,2711,
2009-03-10_10:45,4638.52,4638.52,4638.52,4638.52,10172,186,2357,
2009-03-10_10:46,4639.26,4639.26,4639.26,4639.26,12982,239,2927,
2009-03-10_10:47,4638.25,4638.25,4638.25,4638.25,8142,139,1873,
2009-03-10_10:48,4639.97,4639.97,4639.97,4639.97,10883,207,2662,
2009-03-10_10:49,4642.83,4642.83,4642.83,4642.83,8704,165,1993,
2009-03-10_10:50,4643.26,4643.26,4643.26,4643.26,8940,150,2044,
2009-03-10_10:51,4642.92,4642.92,4642.92,4642.92,10631,185,2635,
2009-03-10_10:52,4644.06,4644.06,4644.06,4644.06,7603,157,2014,
2009-03-10_10:53,4644.98,4644.98,4644.98,4644.98,10940,202,2697,
2009-03-10_10:54,4645.09,4645.09,4645.09,4645.09,8206,159,2028,
2009-03-10_10:55,4647.12,4647.12,4647.12,4647.12,10490,189,2404,
2009-03-10_10:56,4649.85,4649.85,4649.85,4649.85,13415,239,3222,
2009-03-10_10:57,4650.15,4650.15,4650.15,4650.15,12287,222,2249,
2009-03-10_10:58,4650.71,4650.71,4650.71,4650.71,15068,252,3081,
2009-03-10_10:59,4650.20,4650.20,4650.20,4650.20,13522,233,2699,
2009-03-10_11:00,4650.46,4650.46,4650.46,4650.46,10916,176,2484,
2009-03-10_11:01,4648.45,4648.45,4648.45,4648.45,13925,256,3326,
2009-03-10_11:02,4648.77,4648.77,4648.77,4648.77,8782,162,2128,
2009-03-10_11:03,4650.00,4650.00,4650.00,4650.00,12096,260,3157,
2009-03-10_11:04,4649.76,4649.76,4649.76,4649.76,9889,198,2521,
2009-03-10_11:05,4650.15,4650.15,4650.15,4650.15,9180,160,2214,
2009-03-10_11:06,4648.81,4648.81,4648.81,4648.81,11875,192,2889,
2009-03-10_11:07,4649.11,4649.11,4649.11,4649.11,8362,147,1997,
2009-03-10_11:08,4648.25,4648.25,4648.25,4648.25,12805,284,3035,
2009-03-10_11:09,4646.64,4646.64,4646.64,4646.64,13995,311,3083,
2009-03-10_11:10,4644.60,4644.60,4644.60,4644.60,11202,234,2619,
2009-03-10_11:11,4641.68,4641.68,4641.68,4641.68,17749,587,5241,
2009-03-10_11:12,4638.83,4638.83,4638.83,4638.83,11163,276,3014,
2009-03-10_11:13,4636.89,4636.89,4636.89,4636.89,21203,460,4879,
2009-03-10_11:14,4636.76,4636.76,4636.76,4636.76,12651,224,3149,
2009-03-10_11:15,4636.19,4636.19,4636.19,4636.19,10490,185,2588,
2009-03-10_11:16,4636.76,4636.76,4636.76,4636.76,14175,283,3276,
2009-03-10_11:17,4638.91,4638.91,4638.91,4638.91,9173,159,2101,
2009-03-10_11:18,4643.80,4643.80,4643.80,4643.80,14292,289,3435,
2009-03-10_11:19,4644.38,4644.38,4644.38,4644.38,10455,201,2352,
2009-03-10_11:20,4645.29,4645.29,4645.29,4645.29,8114,160,2070,
2009-03-10_11:21,4643.34,4643.34,4643.34,4643.34,11842,201,2723,
2009-03-10_11:22,4643.38,4643.38,4643.38,4643.38,9001,160,2148,
2009-03-10_11:23,4641.69,4641.69,4641.69,4641.69,11936,193,2835,
2009-03-10_11:24,4642.45,4642.45,4642.45,4642.45,8425,151,2011,
2009-03-10_11:25,4644.81,4644.81,4644.81,4644.81,9780,176,2213,
2009-03-10_11:26,4646.48,4646.48,4646.48,4646.48,16959,296,3476,
2009-03-10_11:27,4647.69,4647.69,4647.69,4647.69,11680,209,2572,
2009-03-10_11:28,4649.72,4649.72,4649.72,4649.72,13684,277,3454,
2009-03-10_11:29,4650.82,4650.82,4650.82,4650.82,9812,166,2151,
2009-03-10_11:30,4650.92,4650.92,4650.92,4650.92,10585,193,2487,
2009-03-10_11:31,4651.80,4651.80,4651.80,4651.80,13508,251,3144,
2009-03-10_11:32,4652.15,4652.15,4652.15,4652.15,10221,189,2175,
2009-03-10_11:33,4652.75,4652.75,4652.75,4652.75,12826,223,2925,
2009-03-10_11:34,4652.42,4652.42,4652.42,4652.42,11783,185,2509,
2009-03-10_11:35,4651.97,4651.97,4651.97,4651.97,9141,165,2111,
2009-03-10_11:36,4652.04,4652.04,4652.04,4652.04,12524,227,2817,
2009-03-10_11:37,4652.55,4652.55,4652.55,4652.55,11011,163,2018,
2009-03-10_11:38,4652.66,4652.66,4652.66,4652.66,14705,240,3049,
2009-03-10_11:39,4652.54,4652.54,4652.54,4652.54,12873,193,2376,
2009-03-10_11:40,4654.43,4654.43,4654.43,4654.43,11564,199,2556,
2009-03-10_11:41,4659.87,4659.87,4659.87,4659.87,23214,413,4323,
2009-03-10_11:42,4662.59,4662.59,4662.59,4662.59,15500,287,3342,
2009-03-10_11:43,4663.77,4663.77,4663.77,4663.77,16957,289,3578,
2009-03-10_11:44,4663.25,4663.25,4663.25,4663.25,16811,269,3452,
2009-03-10_11:45,4662.78,4662.78,4662.78,4662.78,11935,197,2742,
2009-03-10_11:46,4661.76,4661.76,4661.76,4661.76,14775,287,3536,
2009-03-10_11:47,4660.49,4660.49,4660.49,4660.49,10364,173,2382,
2009-03-10_11:48,4659.73,4659.73,4659.73,4659.73,15842,253,3164,
2009-03-10_11:49,4658.10,4658.10,4658.10,4658.10,9837,175,2207,
2009-03-10_11:50,4657.29,4657.29,4657.29,4657.29,9001,156,2135,
2009-03-10_11:51,4655.91,4655.91,4655.91,4655.91,12517,217,2965,
2009-03-10_11:52,4657.01,4657.01,4657.01,4657.01,9782,161,2041,
2009-03-10_11:53,4654.51,4654.51,4654.51,4654.51,12458,220,2965,
2009-03-10_11:54,4655.06,4655.06,4655.06,4655.06,9895,167,2220,
2009-03-10_11:55,4654.44,4654.44,4654.44,4654.44,8433,143,1999,
2009-03-10_11:56,4655.70,4655.70,4655.70,4655.70,10939,200,2691,
2009-03-10_11:57,4656.47,4656.47,4656.47,4656.47,8399,147,1964,
2009-03-10_11:58,4656.96,4656.96,4656.96,4656.96,15325,204,2927,
2009-03-10_11:59,4657.83,4657.83,4657.83,4657.83,9642,156,2153,
2009-03-10_12:00,4657.81,4657.81,4657.81,4657.81,8847,151,2006,
2009-03-10_12:01,4657.61,4657.61,4657.61,4657.61,10642,201,2732,
2009-03-10_12:02,4658.75,4658.75,4658.75,4658.75,8821,147,1893,
2009-03-10_12:03,4659.12,4659.12,4659.12,4659.12,12310,215,2909,
2009-03-10_12:04,4659.06,4659.06,4659.06,4659.06,10715,181,2460,
2009-03-10_12:05,4659.75,4659.75,4659.75,4659.75,9859,191,2289,
2009-03-10_12:06,4659.70,4659.70,4659.70,4659.70,14662,240,3147,
2009-03-10_12:07,4660.90,4660.90,4660.90,4660.90,14332,256,2800,
2009-03-10_12:08,4661.15,4661.15,4661.15,4661.15,14694,242,3254,
2009-03-10_12:09,4662.42,4662.42,4662.42,4662.42,10781,183,2458,
2009-03-10_12:10,4662.05,4662.05,4662.05,4662.05,10889,192,2362,
2009-03-10_12:11,4662.34,4662.34,4662.34,4662.34,15589,251,3209,
2009-03-10_12:12,4662.10,4662.10,4662.10,4662.10,8412,159,2161,
2009-03-10_12:13,4661.93,4661.93,4661.93,4661.93,13601,235,3181,
2009-03-10_12:14,4661.97,4661.97,4661.97,4661.97,10088,176,2374,
2009-03-10_12:15,4662.27,4662.27,4662.27,4662.27,9642,161,2264,
2009-03-10_12:16,4663.32,4663.32,4663.32,4663.32,13396,235,2875,
2009-03-10_12:17,4663.53,4663.53,4663.53,4663.53,9882,182,2267,
2009-03-10_12:18,4665.93,4665.93,4665.93,4665.93,14939,242,3089,
2009-03-10_12:19,4665.97,4665.97,4665.97,4665.97,12450,214,2624,
2009-03-10_12:20,4666.11,4666.11,4666.11,4666.11,12391,243,2562,
2009-03-10_12:21,4667.47,4667.47,4667.47,4667.47,15420,273,3294,
2009-03-10_12:22,4669.77,4669.77,4669.77,4669.77,10425,186,2407,
2009-03-10_12:23,4669.78,4669.78,4669.78,4669.78,15324,267,3510,
2009-03-10_12:24,4671.73,4671.73,4671.73,4671.73,13535,256,3124,
2009-03-10_12:25,4672.64,4672.64,4672.64,4672.64,13326,290,3146,
2009-03-10_12:26,4674.12,4674.12,4674.12,4674.12,19088,347,4431,
2009-03-10_12:27,4674.28,4674.28,4674.28,4674.28,12482,254,3173,
2009-03-10_12:28,4674.64,4674.64,4674.64,4674.64,18659,355,4213,
2009-03-10_12:29,4673.82,4673.82,4673.82,4673.82,16438,333,3936,
2009-03-10_12:30,4672.95,4672.95,4672.95,4672.95,14215,258,3139,
2009-03-10_12:31,4671.17,4671.17,4671.17,4671.17,13928,266,3551,
2009-03-10_12:32,4669.81,4669.81,4669.81,4669.81,9309,189,2407,
2009-03-10_12:33,4668.30,4668.30,4668.30,4668.30,13848,274,3535,
2009-03-10_12:34,4668.42,4668.42,4668.42,4668.42,9474,184,2414,
2009-03-10_12:35,4668.85,4668.85,4668.85,4668.85,11455,190,2710,
2009-03-10_12:36,4670.91,4670.91,4670.91,4670.91,14759,289,3682,
2009-03-10_12:37,4672.78,4672.78,4672.78,4672.78,11305,204,2611,
2009-03-10_12:38,4675.15,4675.15,4675.15,4675.15,16430,301,3721,
2009-03-10_12:39,4675.06,4675.06,4675.06,4675.06,12165,234,3008,
2009-03-10_12:40,4676.23,4676.23,4676.23,4676.23,12931,247,2968,
2009-03-10_12:41,4676.22,4676.22,4676.22,4676.22,16231,312,4064,
2009-03-10_12:42,4677.19,4677.19,4677.19,4677.19,13001,264,3070,
2009-03-10_12:43,4677.33,4677.33,4677.33,4677.33,20610,448,4685,
2009-03-10_12:44,4679.08,4679.08,4679.08,4679.08,15011,316,3649,
2009-03-10_12:45,4681.32,4681.32,4681.32,4681.32,17217,444,4087,
2009-03-10_12:46,4682.98,4682.98,4682.98,4682.98,20141,445,4784,
2009-03-10_12:47,4683.95,4683.95,4683.95,4683.95,14002,329,3504,
2009-03-10_12:48,4684.70,4684.70,4684.70,4684.70,21175,475,4991,
2009-03-10_12:49,4686.32,4686.32,4686.32,4686.32,18392,353,4037,
2009-03-10_12:50,4687.84,4687.84,4687.84,4687.84,14692,274,3561,
2009-03-10_12:51,4688.63,4688.63,4688.63,4688.63,23244,453,4762,
2009-03-10_12:52,4687.47,4687.47,4687.47,4687.47,13442,261,3155,
2009-03-10_12:53,4684.74,4684.74,4684.74,4684.74,20247,358,4394,
2009-03-10_12:54,4682.68,4682.68,4682.68,4682.68,15292,304,3578,
2009-03-10_12:55,4682.34,4682.34,4682.34,4682.34,15916,322,3543,
2009-03-10_12:56,4682.97,4682.97,4682.97,4682.97,23337,396,4923,
2009-03-10_12:57,4681.72,4681.72,4681.72,4681.72,10286,175,2473,
2009-03-10_12:58,4681.09,4681.09,4681.09,4681.09,14604,278,3789,
2009-03-10_12:59,4683.55,4683.55,4683.55,4683.55,13557,245,3192,
2009-03-10_13:00,4681.97,4681.97,4681.97,4681.97,13197,245,3094,
2009-03-10_13:01,4680.78,4680.78,4680.78,4680.78,18098,339,3852,
2009-03-10_13:02,4680.29,4680.29,4680.29,4680.29,13283,273,3037,
2009-03-10_13:03,4680.68,4680.68,4680.68,4680.68,15415,296,3757,
2009-03-10_13:04,4678.83,4678.83,4678.83,4678.83,12367,260,3121,
2009-03-10_13:05,4679.37,4679.37,4679.37,4679.37,14500,301,3131,
2009-03-10_13:06,4679.76,4679.76,4679.76,4679.76,18482,360,4287,
2009-03-10_13:07,4680.24,4680.24,4680.24,4680.24,12384,246,3033,
2009-03-10_13:08,4679.41,4679.41,4679.41,4679.41,17082,338,4070,
2009-03-10_13:09,4679.17,4679.17,4679.17,4679.17,11954,264,3147,
2009-03-10_13:10,4679.78,4679.78,4679.78,4679.78,12865,287,3278,
2009-03-10_13:11,4680.02,4680.02,4680.02,4680.02,17537,359,4493,
2009-03-10_13:12,4680.31,4680.31,4680.31,4680.31,12378,232,3132,
2009-03-10_13:13,4679.16,4679.16,4679.16,4679.16,19103,391,4577,
2009-03-10_13:14,4677.93,4677.93,4677.93,4677.93,15554,301,3923,
2009-03-10_13:15,4677.69,4677.69,4677.69,4677.69,16907,350,4277,
2009-03-10_13:16,4674.85,4674.85,4674.85,4674.85,22890,471,5557,
2009-03-10_13:17,4673.84,4673.84,4673.84,4673.84,18052,372,4377,
2009-03-10_13:18,4671.60,4671.60,4671.60,4671.60,24481,487,5630,
2009-03-10_13:19,4670.62,4670.62,4670.62,4670.62,18809,377,4821,
2009-03-10_13:20,4669.53,4669.53,4669.53,4669.53,18831,360,4237,
2009-03-10_13:21,4667.35,4667.35,4667.35,4667.35,25428,493,5969,
2009-03-10_13:22,4668.40,4668.40,4668.40,4668.40,18351,358,4357,
2009-03-10_13:23,4669.20,4669.20,4669.20,4669.20,25948,541,6248,
2009-03-10_13:24,4669.96,4669.96,4669.96,4669.96,21397,408,5278,
2009-03-10_13:25,4669.71,4669.71,4669.71,4669.71,20769,421,5012,
2009-03-10_13:26,4669.71,4669.71,4669.71,4669.71,0,0,0,
2009-03-10_13:27,4669.71,4669.71,4669.71,4669.71,0,0,0,
2009-03-10_13:28,4669.71,4669.71,4669.71,4669.71,0,0,0,
2009-03-10_13:29,4669.71,4669.71,4669.71,4669.71,0,0,0,
2009-03-10_13:30,4671.02,4671.02,4671.02,4671.02,143512,3269,32978,
2009-03-11_09:01,4789.80,4789.80,4789.80,4789.80,324509,5881,54565,
2009-03-11_09:02,4793.63,4793.63,4793.63,4793.63,100524,1729,13909,
2009-03-11_09:03,4790.82,4790.82,4790.82,4790.82,80054,1579,14390,
2009-03-11_09:04,4787.02,4787.02,4787.02,4787.02,71640,1514,14325,
2009-03-11_09:05,4784.02,4784.02,4784.02,4784.02,49963,1072,10791,
2009-03-11_09:06,4778.25,4778.25,4778.25,4778.25,62836,1293,13294,
2009-03-11_09:07,4776.76,4776.76,4776.76,4776.76,50789,1032,10186,
2009-03-11_09:08,4777.62,4777.62,4777.62,4777.62,47920,966,10304,
2009-03-11_09:09,4777.98,4777.98,4777.98,4777.98,46102,982,10010,
2009-03-11_09:10,4780.66,4780.66,4780.66,4780.66,38939,788,8186,
2009-03-11_09:11,4784.22,4784.22,4784.22,4784.22,51407,1110,11300,
2009-03-11_09:12,4785.51,4785.51,4785.51,4785.51,40979,897,8796,
2009-03-11_09:13,4785.66,4785.66,4785.66,4785.66,52603,1112,10446,
2009-03-11_09:14,4781.97,4781.97,4781.97,4781.97,54990,986,9777,
2009-03-11_09:15,4778.80,4778.80,4778.80,4778.80,35654,748,7625,
2009-03-11_09:16,4769.80,4769.80,4769.80,4769.80,53015,1031,10640,
2009-03-11_09:17,4764.64,4764.64,4764.64,4764.64,35225,683,7574,
2009-03-11_09:18,4755.22,4755.22,4755.22,4755.22,47160,846,9586,
2009-03-11_09:19,4747.89,4747.89,4747.89,4747.89,45608,838,9369,
2009-03-11_09:20,4748.32,4748.32,4748.32,4748.32,31648,591,7193,
2009-03-11_09:21,4751.36,4751.36,4751.36,4751.36,39512,791,8999,
2009-03-11_09:22,4756.98,4756.98,4756.98,4756.98,31405,586,6387,
2009-03-11_09:23,4763.52,4763.52,4763.52,4763.52,34231,685,7569,
2009-03-11_09:24,4769.81,4769.81,4769.81,4769.81,32273,682,6953,
2009-03-11_09:25,4770.24,4770.24,4770.24,4770.24,25617,549,5499,
2009-03-11_09:26,4768.11,4768.11,4768.11,4768.11,33205,660,7388,
2009-03-11_09:27,4766.40,4766.40,4766.40,4766.40,22402,426,5029,
2009-03-11_09:28,4765.51,4765.51,4765.51,4765.51,27997,537,5679,
2009-03-11_09:29,4762.78,4762.78,4762.78,4762.78,22243,398,4960,
2009-03-11_09:30,4763.93,4763.93,4763.93,4763.93,19464,363,4285,
2009-03-11_09:31,4763.79,4763.79,4763.79,4763.79,32215,552,6182,
2009-03-11_09:32,4763.17,4763.17,4763.17,4763.17,18858,356,4407,
2009-03-11_09:33,4763.57,4763.57,4763.57,4763.57,24510,434,5270,
2009-03-11_09:34,4764.86,4764.86,4764.86,4764.86,22641,425,4948,
2009-03-11_09:35,4767.57,4767.57,4767.57,4767.57,21213,413,4631,
2009-03-11_09:36,4773.81,4773.81,4773.81,4773.81,33447,686,7139,
2009-03-11_09:37,4779.65,4779.65,4779.65,4779.65,26138,533,5766,
2009-03-11_09:38,4782.64,4782.64,4782.64,4782.64,32978,664,7025,
2009-03-11_09:39,4787.94,4787.94,4787.94,4787.94,31474,680,6789,
2009-03-11_09:40,4788.75,4788.75,4788.75,4788.75,26138,588,6079,
2009-03-11_09:41,4787.06,4787.06,4787.06,4787.06,34202,694,8058,
2009-03-11_09:42,4782.42,4782.42,4782.42,4782.42,30212,738,5982,
2009-03-11_09:43,4779.37,4779.37,4779.37,4779.37,30719,647,6876,
2009-03-11_09:44,4774.84,4774.84,4774.84,4774.84,31271,606,6741,
2009-03-11_09:45,4770.73,4770.73,4770.73,4770.73,24928,478,5401,
2009-03-11_09:46,4769.00,4769.00,4769.00,4769.00,32210,660,7285,
2009-03-11_09:47,4767.23,4767.23,4767.23,4767.23,20503,406,4944,
2009-03-11_09:48,4765.01,4765.01,4765.01,4765.01,24632,480,5983,
2009-03-11_09:49,4763.20,4763.20,4763.20,4763.20,22798,437,5363,
2009-03-11_09:50,4762.97,4762.97,4762.97,4762.97,19055,359,4416,
2009-03-11_09:51,4765.16,4765.16,4765.16,4765.16,23154,424,5260,
2009-03-11_09:52,4766.57,4766.57,4766.57,4766.57,15430,302,3892,
2009-03-11_09:53,4767.42,4767.42,4767.42,4767.42,19670,408,4765,
2009-03-11_09:54,4766.89,4766.89,4766.89,4766.89,18085,359,4159,
2009-03-11_09:55,4766.67,4766.67,4766.67,4766.67,19534,421,4515,
2009-03-11_09:56,4766.64,4766.64,4766.64,4766.64,21514,436,4969,
2009-03-11_09:57,4766.90,4766.90,4766.90,4766.90,15086,291,3469,
2009-03-11_09:58,4766.83,4766.83,4766.83,4766.83,21841,382,4738,
2009-03-11_09:59,4766.92,4766.92,4766.92,4766.92,16676,295,3877,
2009-03-11_10:00,4766.23,4766.23,4766.23,4766.23,15430,277,3404,
2009-03-11_10:01,4767.67,4767.67,4767.67,4767.67,19068,328,4131,
2009-03-11_10:02,4767.39,4767.39,4767.39,4767.39,19284,271,3008,
2009-03-11_10:03,4765.52,4765.52,4765.52,4765.52,21873,334,4207,
2009-03-11_10:04,4765.43,4765.43,4765.43,4765.43,16138,267,3460,
2009-03-11_10:05,4763.86,4763.86,4763.86,4763.86,15427,282,3229,
2009-03-11_10:06,4764.72,4764.72,4764.72,4764.72,22052,363,4590,
2009-03-11_10:07,4764.66,4764.66,4764.66,4764.66,15593,283,3506,
2009-03-11_10:08,4765.49,4765.49,4765.49,4765.49,29816,435,4743,
2009-03-11_10:09,4766.36,4766.36,4766.36,4766.36,18339,371,3867,
2009-03-11_10:10,4768.53,4768.53,4768.53,4768.53,16754,330,3721,
2009-03-11_10:11,4772.12,4772.12,4772.12,4772.12,31730,668,6152,
2009-03-11_10:12,4774.91,4774.91,4774.91,4774.91,24884,510,5124,
2009-03-11_10:13,4776.37,4776.37,4776.37,4776.37,26978,606,5967,
2009-03-11_10:14,4777.17,4777.17,4777.17,4777.17,20054,432,4708,
2009-03-11_10:15,4778.06,4778.06,4778.06,4778.06,15959,314,3586,
2009-03-11_10:16,4776.69,4776.69,4776.69,4776.69,19673,375,4654,
2009-03-11_10:17,4776.16,4776.16,4776.16,4776.16,15701,309,3403,
2009-03-11_10:18,4775.19,4775.19,4775.19,4775.19,18656,380,4234,
2009-03-11_10:19,4774.42,4774.42,4774.42,4774.42,19547,493,3610,
2009-03-11_10:20,4773.23,4773.23,4773.23,4773.23,17546,300,3684,
2009-03-11_10:21,4771.67,4771.67,4771.67,4771.67,16709,308,3940,
2009-03-11_10:22,4771.18,4771.18,4771.18,4771.18,12464,212,2568,
2009-03-11_10:23,4770.08,4770.08,4770.08,4770.08,17703,312,3677,
2009-03-11_10:24,4770.47,4770.47,4770.47,4770.47,12944,252,2777,
2009-03-11_10:25,4771.51,4771.51,4771.51,4771.51,13409,236,2892,
2009-03-11_10:26,4771.84,4771.84,4771.84,4771.84,15058,267,3436,
2009-03-11_10:27,4772.15,4772.15,4772.15,4772.15,12730,182,2519,
2009-03-11_10:28,4772.62,4772.62,4772.62,4772.62,15951,259,3286,
2009-03-11_10:29,4772.27,4772.27,4772.27,4772.27,13316,213,2839,
2009-03-11_10:30,4773.15,4773.15,4773.15,4773.15,13647,223,2799,
2009-03-11_10:31,4774.88,4774.88,4774.88,4774.88,15056,287,3536,
2009-03-11_10:32,4775.60,4775.60,4775.60,4775.60,13525,279,2780,
2009-03-11_10:33,4777.53,4777.53,4777.53,4777.53,28715,696,5642,
2009-03-11_10:34,4780.43,4780.43,4780.43,4780.43,23552,476,4418,
2009-03-11_10:35,4780.48,4780.48,4780.48,4780.48,23920,529,3984,
2009-03-11_10:36,4780.48,4780.48,4780.48,4780.48,24078,517,5038,
2009-03-11_10:37,4780.29,4780.29,4780.29,4780.29,13998,291,3026,
2009-03-11_10:38,4779.87,4779.87,4779.87,4779.87,15817,303,3477,
2009-03-11_10:39,4779.23,4779.23,4779.23,4779.23,12916,234,2651,
2009-03-11_10:40,4778.96,4778.96,4778.96,4778.96,11449,228,2538,
2009-03-11_10:41,4778.72,4778.72,4778.72,4778.72,16195,327,3649,
2009-03-11_10:42,4779.49,4779.49,4779.49,4779.49,12001,239,2784,
2009-03-11_10:43,4778.59,4778.59,4778.59,4778.59,14508,259,3234,
2009-03-11_10:44,4777.86,4777.86,4777.86,4777.86,10161,190,2390,
2009-03-11_10:45,4777.69,4777.69,4777.69,4777.69,10708,211,2346,
2009-03-11_10:46,4778.15,4778.15,4778.15,4778.15,14941,289,3285,
2009-03-11_10:47,4776.05,4776.05,4776.05,4776.05,12445,246,2756,
2009-03-11_10:48,4775.85,4775.85,4775.85,4775.85,14441,274,3348,
2009-03-11_10:49,4775.95,4775.95,4775.95,4775.95,11138,194,2513,
2009-03-11_10:50,4776.56,4776.56,4776.56,4776.56,11774,202,2616,
2009-03-11_10:51,4776.19,4776.19,4776.19,4776.19,15459,273,3232,
2009-03-11_10:52,4776.46,4776.46,4776.46,4776.46,12776,211,2692,
2009-03-11_10:53,4776.32,4776.32,4776.32,4776.32,20370,315,4229,
2009-03-11_10:54,4776.26,4776.26,4776.26,4776.26,11708,248,2844,
2009-03-11_10:55,4776.53,4776.53,4776.53,4776.53,9713,209,2781,
2009-03-11_10:56,4778.79,4778.79,4778.79,4778.79,14840,309,3855,
2009-03-11_10:57,4778.93,4778.93,4778.93,4778.93,12009,244,3067,
2009-03-11_10:58,4781.00,4781.00,4781.00,4781.00,17281,390,4504,
2009-03-11_10:59,4783.14,4783.14,4783.14,4783.14,15450,345,3921,
2009-03-11_11:00,4785.22,4785.22,4785.22,4785.22,18147,476,4187,
2009-03-11_11:01,4787.46,4787.46,4787.46,4787.46,20916,529,5331,
2009-03-11_11:02,4787.39,4787.39,4787.39,4787.39,15367,375,3530,
2009-03-11_11:03,4789.01,4789.01,4789.01,4789.01,20598,442,4808,
2009-03-11_11:04,4788.67,4788.67,4788.67,4788.67,16918,410,3882,
2009-03-11_11:05,4790.62,4790.62,4790.62,4790.62,17172,355,3622,
2009-03-11_11:06,4791.51,4791.51,4791.51,4791.51,16872,363,4172,
2009-03-11_11:07,4792.21,4792.21,4792.21,4792.21,11450,277,3147,
2009-03-11_11:08,4794.14,4794.14,4794.14,4794.14,16045,362,4357,
2009-03-11_11:09,4793.41,4793.41,4793.41,4793.41,15912,376,4080,
2009-03-11_11:10,4794.76,4794.76,4794.76,4794.76,15876,360,3886,
2009-03-11_11:11,4793.90,4793.90,4793.90,4793.90,20159,463,4721,
2009-03-11_11:12,4794.40,4794.40,4794.40,4794.40,13100,317,3288,
2009-03-11_11:13,4792.84,4792.84,4792.84,4792.84,17316,436,4133,
2009-03-11_11:14,4792.74,4792.74,4792.74,4792.74,15444,346,3531,
2009-03-11_11:15,4791.32,4791.32,4791.32,4791.32,16727,310,3561,
2009-03-11_11:16,4791.69,4791.69,4791.69,4791.69,19649,353,4531,
2009-03-11_11:17,4791.19,4791.19,4791.19,4791.19,12643,216,2746,
2009-03-11_11:18,4789.53,4789.53,4789.53,4789.53,18387,316,3923,
2009-03-11_11:19,4790.45,4790.45,4790.45,4790.45,14350,277,3300,
2009-03-11_11:20,4788.59,4788.59,4788.59,4788.59,15028,281,3139,
2009-03-11_11:21,4787.70,4787.70,4787.70,4787.70,15983,293,3477,
2009-03-11_11:22,4787.28,4787.28,4787.28,4787.28,11845,207,2552,
2009-03-11_11:23,4786.55,4786.55,4786.55,4786.55,16769,304,3558,
2009-03-11_11:24,4784.72,4784.72,4784.72,4784.72,13703,260,2944,
2009-03-11_11:25,4783.07,4783.07,4783.07,4783.07,15995,275,3228,
2009-03-11_11:26,4781.70,4781.70,4781.70,4781.70,14742,264,3491,
2009-03-11_11:27,4782.05,4782.05,4782.05,4782.05,11902,209,2611,
2009-03-11_11:28,4781.24,4781.24,4781.24,4781.24,14826,264,3329,
2009-03-11_11:29,4780.71,4780.71,4780.71,4780.71,12484,270,2718,
2009-03-11_11:30,4780.91,4780.91,4780.91,4780.91,13571,253,2843,
2009-03-11_11:31,4780.74,4780.74,4780.74,4780.74,13772,264,3206,
2009-03-11_11:32,4781.98,4781.98,4781.98,4781.98,10921,215,2487,
2009-03-11_11:33,4782.29,4782.29,4782.29,4782.29,13011,240,2809,
2009-03-11_11:34,4782.40,4782.40,4782.40,4782.40,9906,207,2224,
2009-03-11_11:35,4783.31,4783.31,4783.31,4783.31,11060,202,2276,
2009-03-11_11:36,4782.48,4782.48,4782.48,4782.48,10922,231,2534,
2009-03-11_11:37,4782.84,4782.84,4782.84,4782.84,8639,161,2061,
2009-03-11_11:38,4783.16,4783.16,4783.16,4783.16,11956,227,2785,
2009-03-11_11:39,4781.35,4781.35,4781.35,4781.35,8987,181,2102,
2009-03-11_11:40,4782.43,4782.43,4782.43,4782.43,9641,200,2387,
2009-03-11_11:41,4781.03,4781.03,4781.03,4781.03,11734,236,2550,
2009-03-11_11:42,4779.18,4779.18,4779.18,4779.18,9110,180,1946,
2009-03-11_11:43,4778.15,4778.15,4778.15,4778.15,12279,241,2836,
2009-03-11_11:44,4776.78,4776.78,4776.78,4776.78,9475,182,2082,
2009-03-11_11:45,4776.47,4776.47,4776.47,4776.47,12081,225,2692,
2009-03-11_11:46,4774.63,4774.63,4774.63,4774.63,14458,314,3680,
2009-03-11_11:47,4773.00,4773.00,4773.00,4773.00,11534,234,2579,
2009-03-11_11:48,4771.92,4771.92,4771.92,4771.92,18861,352,3957,
2009-03-11_11:49,4771.45,4771.45,4771.45,4771.45,15350,266,3025,
2009-03-11_11:50,4771.85,4771.85,4771.85,4771.85,13006,242,2858,
2009-03-11_11:51,4772.41,4772.41,4772.41,4772.41,12551,256,2992,
2009-03-11_11:52,4772.11,4772.11,4772.11,4772.11,8887,150,2085,
2009-03-11_11:53,4773.43,4773.43,4773.43,4773.43,14624,287,3193,
2009-03-11_11:54,4774.12,4774.12,4774.12,4774.12,9631,169,2154,
2009-03-11_11:55,4774.61,4774.61,4774.61,4774.61,10935,192,2495,
2009-03-11_11:56,4776.13,4776.13,4776.13,4776.13,11273,202,2729,
2009-03-11_11:57,4777.14,4777.14,4777.14,4777.14,8404,148,1896,
2009-03-11_11:58,4777.45,4777.45,4777.45,4777.45,13146,235,2864,
2009-03-11_11:59,4778.91,4778.91,4778.91,4778.91,8355,178,2092,
2009-03-11_12:00,4779.20,4779.20,4779.20,4779.20,13167,244,2511,
2009-03-11_12:01,4779.70,4779.70,4779.70,4779.70,11643,223,2675,
2009-03-11_12:02,4780.29,4780.29,4780.29,4780.29,8984,204,2159,
2009-03-11_12:03,4781.96,4781.96,4781.96,4781.96,13937,336,3288,
2009-03-11_12:04,4782.88,4782.88,4782.88,4782.88,10362,229,2202,
2009-03-11_12:05,4782.86,4782.86,4782.86,4782.86,12157,267,2584,
2009-03-11_12:06,4782.88,4782.88,4782.88,4782.88,13992,279,2867,
2009-03-11_12:07,4784.27,4784.27,4784.27,4784.27,11059,209,2417,
2009-03-11_12:08,4783.70,4783.70,4783.70,4783.70,14888,313,3459,
2009-03-11_12:09,4784.46,4784.46,4784.46,4784.46,11026,231,2448,
2009-03-11_12:10,4784.78,4784.78,4784.78,4784.78,14460,253,3125,
2009-03-11_12:11,4784.42,4784.42,4784.42,4784.42,15193,298,3217,
2009-03-11_12:12,4783.70,4783.70,4783.70,4783.70,8717,170,2178,
2009-03-11_12:13,4783.45,4783.45,4783.45,4783.45,13355,260,3091,
2009-03-11_12:14,4783.26,4783.26,4783.26,4783.26,10180,199,2154,
2009-03-11_12:15,4783.42,4783.42,4783.42,4783.42,12318,233,2718,
2009-03-11_12:16,4782.34,4782.34,4782.34,4782.34,10963,191,2438,
2009-03-11_12:17,4785.00,4785.00,4785.00,4785.00,8017,149,1886,
2009-03-11_12:18,4782.40,4782.40,4782.40,4782.40,12615,239,2823,
2009-03-11_12:19,4783.34,4783.34,4783.34,4783.34,11909,195,2046,
2009-03-11_12:20,4783.59,4783.59,4783.59,4783.59,16625,260,3126,
2009-03-11_12:21,4783.29,4783.29,4783.29,4783.29,10553,189,2492,
2009-03-11_12:22,4783.46,4783.46,4783.46,4783.46,7671,140,1755,
2009-03-11_12:23,4783.89,4783.89,4783.89,4783.89,13902,274,2795,
2009-03-11_12:24,4783.93,4783.93,4783.93,4783.93,13304,239,2422,
2009-03-11_12:25,4786.06,4786.06,4786.06,4786.06,17775,294,2907,
2009-03-11_12:26,4786.62,4786.62,4786.62,4786.62,19472,296,3374,
2009-03-11_12:27,4786.88,4786.88,4786.88,4786.88,21333,398,3143,
2009-03-11_12:28,4790.17,4790.17,4790.17,4790.17,19756,418,4021,
2009-03-11_12:29,4791.03,4791.03,4791.03,4791.03,14620,291,3096,
2009-03-11_12:30,4793.04,4793.04,4793.04,4793.04,17823,322,3528,
2009-03-11_12:31,4794.89,4794.89,4794.89,4794.89,17829,321,3790,
2009-03-11_12:32,4796.71,4796.71,4796.71,4796.71,13814,286,3068,
2009-03-11_12:33,4798.06,4798.06,4798.06,4798.06,19882,388,4382,
2009-03-11_12:34,4797.65,4797.65,4797.65,4797.65,11505,210,2750,
2009-03-11_12:35,4796.68,4796.68,4796.68,4796.68,11944,231,2884,
2009-03-11_12:36,4795.50,4795.50,4795.50,4795.50,12871,264,3180,
2009-03-11_12:37,4793.61,4793.61,4793.61,4793.61,11065,202,2468,
2009-03-11_12:38,4792.91,4792.91,4792.91,4792.91,16364,284,3426,
2009-03-11_12:39,4791.52,4791.52,4791.52,4791.52,21068,323,2985,
2009-03-11_12:40,4790.35,4790.35,4790.35,4790.35,16450,270,3172,
2009-03-11_12:41,4787.29,4787.29,4787.29,4787.29,15453,312,3535,
2009-03-11_12:42,4784.76,4784.76,4784.76,4784.76,13166,248,3017,
2009-03-11_12:43,4782.24,4782.24,4782.24,4782.24,17789,354,4383,
2009-03-11_12:44,4780.75,4780.75,4780.75,4780.75,15902,323,3888,
2009-03-11_12:45,4779.31,4779.31,4779.31,4779.31,17953,349,4388,
2009-03-11_12:46,4775.93,4775.93,4775.93,4775.93,21260,439,5190,
2009-03-11_12:47,4774.63,4774.63,4774.63,4774.63,13654,273,3339,
2009-03-11_12:48,4773.15,4773.15,4773.15,4773.15,19900,402,4742,
2009-03-11_12:49,4772.56,4772.56,4772.56,4772.56,17912,343,4187,
2009-03-11_12:50,4772.25,4772.25,4772.25,4772.25,16058,293,3729,
2009-03-11_12:51,4773.52,4773.52,4773.52,4773.52,18668,357,4377,
2009-03-11_12:52,4775.39,4775.39,4775.39,4775.39,10006,196,2719,
2009-03-11_12:53,4777.71,4777.71,4777.71,4777.71,17532,323,4112,
2009-03-11_12:54,4777.42,4777.42,4777.42,4777.42,12460,241,2700,
2009-03-11_12:55,4776.34,4776.34,4776.34,4776.34,12900,225,2843,
2009-03-11_12:56,4777.55,4777.55,4777.55,4777.55,13681,239,3128,
2009-03-11_12:57,4776.88,4776.88,4776.88,4776.88,10098,191,2348,
2009-03-11_12:58,4777.61,4777.61,4777.61,4777.61,16065,305,3513,
2009-03-11_12:59,4779.96,4779.96,4779.96,4779.96,11173,215,2547,
2009-03-11_13:00,4781.30,4781.30,4781.30,4781.30,14048,263,3048,
2009-03-11_13:01,4781.06,4781.06,4781.06,4781.06,15979,328,3684,
2009-03-11_13:02,4782.61,4782.61,4782.61,4782.61,12131,234,2706,
2009-03-11_13:03,4783.22,4783.22,4783.22,4783.22,16299,299,3732,
2009-03-11_13:04,4783.49,4783.49,4783.49,4783.49,12281,226,2881,
2009-03-11_13:05,4784.17,4784.17,4784.17,4784.17,12561,253,2972,
2009-03-11_13:06,4783.74,4783.74,4783.74,4783.74,15635,299,3823,
2009-03-11_13:07,4783.61,4783.61,4783.61,4783.61,12384,229,2954,
2009-03-11_13:08,4782.47,4782.47,4782.47,4782.47,18838,346,4016,
2009-03-11_13:09,4782.54,4782.54,4782.54,4782.54,18640,338,3943,
2009-03-11_13:10,4781.85,4781.85,4781.85,4781.85,19116,341,4189,
2009-03-11_13:11,4779.96,4779.96,4779.96,4779.96,20879,426,5119,
2009-03-11_13:12,4778.40,4778.40,4778.40,4778.40,15312,308,3756,
2009-03-11_13:13,4776.34,4776.34,4776.34,4776.34,20397,439,5549,
2009-03-11_13:14,4773.35,4773.35,4773.35,4773.35,19660,453,5035,
2009-03-11_13:15,4772.57,4772.57,4772.57,4772.57,23732,498,5715,
2009-03-11_13:16,4768.34,4768.34,4768.34,4768.34,28256,537,6940,
2009-03-11_13:17,4770.12,4770.12,4770.12,4770.12,21136,447,5135,
2009-03-11_13:18,4769.44,4769.44,4769.44,4769.44,28392,537,6739,
2009-03-11_13:19,4768.33,4768.33,4768.33,4768.33,23024,415,5462,
2009-03-11_13:20,4768.26,4768.26,4768.26,4768.26,21871,404,5469,
2009-03-11_13:21,4766.78,4766.78,4766.78,4766.78,27898,554,6577,
2009-03-11_13:22,4769.17,4769.17,4769.17,4769.17,23481,455,5139,
2009-03-11_13:23,4766.43,4766.43,4766.43,4766.43,27973,551,6719,
2009-03-11_13:24,4767.33,4767.33,4767.33,4767.33,28906,614,6594,
2009-03-11_13:25,4766.28,4766.28,4766.28,4766.28,27545,571,6466,
2009-03-11_13:26,4766.28,4766.28,4766.28,4766.28,0,0,0,
2009-03-11_13:27,4766.28,4766.28,4766.28,4766.28,0,0,0,
2009-03-11_13:28,4766.28,4766.28,4766.28,4766.28,0,0,0,
2009-03-11_13:29,4766.28,4766.28,4766.28,4766.28,0,0,0,
2009-03-11_13:30,4759.96,4759.96,4759.96,4759.96,177287,3884,39350,
2009-03-12_09:01,4782.21,4782.21,4782.21,4782.21,112925,1992,23645,
2009-03-12_09:02,4782.61,4782.61,4782.61,4782.61,33970,726,7251,
2009-03-12_09:03,4780.56,4780.56,4780.56,4780.56,40316,772,8742,
2009-03-12_09:04,4778.70,4778.70,4778.70,4778.70,43401,854,9218,
2009-03-12_09:05,4776.63,4776.63,4776.63,4776.63,32018,626,6763,
2009-03-12_09:06,4779.60,4779.60,4779.60,4779.60,40856,811,9052,
2009-03-12_09:07,4785.42,4785.42,4785.42,4785.42,28643,620,6431,
2009-03-12_09:08,4790.58,4790.58,4790.58,4790.58,39824,858,8814,
2009-03-12_09:09,4794.20,4794.20,4794.20,4794.20,37992,796,8444,
2009-03-12_09:10,4794.94,4794.94,4794.94,4794.94,29856,602,6877,
2009-03-12_09:11,4792.69,4792.69,4792.69,4792.69,37874,701,8297,
2009-03-12_09:12,4791.11,4791.11,4791.11,4791.11,25888,503,6087,
2009-03-12_09:13,4786.96,4786.96,4786.96,4786.96,29168,576,6397,
2009-03-12_09:14,4782.47,4782.47,4782.47,4782.47,30468,558,6232,
2009-03-12_09:15,4779.16,4779.16,4779.16,4779.16,22103,420,4981,
2009-03-12_09:16,4775.74,4775.74,4775.74,4775.74,28006,567,6262,
2009-03-12_09:17,4776.07,4776.07,4776.07,4776.07,24965,473,4870,
2009-03-12_09:18,4774.72,4774.72,4774.72,4774.72,27845,619,5756,
2009-03-12_09:19,4772.46,4772.46,4772.46,4772.46,22504,478,5232,
2009-03-12_09:20,4772.00,4772.00,4772.00,4772.00,18066,372,4145,
2009-03-12_09:21,4774.76,4774.76,4774.76,4774.76,24819,549,5795,
2009-03-12_09:22,4775.76,4775.76,4775.76,4775.76,19945,453,4641,
2009-03-12_09:23,4777.31,4777.31,4777.31,4777.31,29608,630,5852,
2009-03-12_09:24,4780.76,4780.76,4780.76,4780.76,26349,544,5872,
2009-03-12_09:25,4781.24,4781.24,4781.24,4781.24,20786,400,4501,
2009-03-12_09:26,4781.20,4781.20,4781.20,4781.20,27902,524,6293,
2009-03-12_09:27,4780.55,4780.55,4780.55,4780.55,20094,362,4613,
2009-03-12_09:28,4780.68,4780.68,4780.68,4780.68,23330,426,4912,
2009-03-12_09:29,4780.87,4780.87,4780.87,4780.87,26536,407,5193,
2009-03-12_09:30,4779.84,4779.84,4779.84,4779.84,24177,396,4484,
2009-03-12_09:31,4780.33,4780.33,4780.33,4780.33,26071,469,5811,
2009-03-12_09:32,4778.98,4778.98,4778.98,4778.98,16389,333,3894,
2009-03-12_09:33,4776.83,4776.83,4776.83,4776.83,19592,358,4849,
2009-03-12_09:34,4775.23,4775.23,4775.23,4775.23,19426,389,4612,
2009-03-12_09:35,4773.57,4773.57,4773.57,4773.57,21958,391,4289,
2009-03-12_09:36,4774.23,4774.23,4774.23,4774.23,24273,441,5271,
2009-03-12_09:37,4773.68,4773.68,4773.68,4773.68,17204,333,3882,
2009-03-12_09:38,4774.12,4774.12,4774.12,4774.12,22373,402,4566,
2009-03-12_09:39,4772.41,4772.41,4772.41,4772.41,20355,343,4292,
2009-03-12_09:40,4774.07,4774.07,4774.07,4774.07,19898,351,4241,
2009-03-12_09:41,4770.09,4770.09,4770.09,4770.09,24645,422,5227,
2009-03-12_09:42,4768.04,4768.04,4768.04,4768.04,16640,330,3845,
2009-03-12_09:43,4765.22,4765.22,4765.22,4765.22,23462,478,5197,
2009-03-12_09:44,4762.16,4762.16,4762.16,4762.16,23929,419,4990,
2009-03-12_09:45,4760.91,4760.91,4760.91,4760.91,22423,429,4944,
2009-03-12_09:46,4754.67,4754.67,4754.67,4754.67,32941,620,7261,
2009-03-12_09:47,4751.77,4751.77,4751.77,4751.77,23335,474,5314,
2009-03-12_09:48,4751.31,4751.31,4751.31,4751.31,32188,643,6854,
2009-03-12_09:49,4756.17,4756.17,4756.17,4756.17,23125,463,5474,
2009-03-12_09:50,4756.29,4756.29,4756.29,4756.29,21410,402,4678,
2009-03-12_09:51,4759.38,4759.38,4759.38,4759.38,25495,488,5719,
2009-03-12_09:52,4760.10,4760.10,4760.10,4760.10,13712,254,3353,
2009-03-12_09:53,4757.76,4757.76,4757.76,4757.76,17422,337,4174,
2009-03-12_09:54,4761.13,4761.13,4761.13,4761.13,15582,294,3603,
2009-03-12_09:55,4758.90,4758.90,4758.90,4758.90,12402,234,3026,
2009-03-12_09:56,4763.83,4763.83,4763.83,4763.83,16590,331,3887,
2009-03-12_09:57,4764.41,4764.41,4764.41,4764.41,11916,250,3001,
2009-03-12_09:58,4765.25,4765.25,4765.25,4765.25,17206,339,3853,
2009-03-12_09:59,4764.86,4764.86,4764.86,4764.86,14822,272,3501,
2009-03-12_10:00,4766.24,4766.24,4766.24,4766.24,15058,244,3010,
2009-03-12_10:01,4767.97,4767.97,4767.97,4767.97,14512,264,3610,
2009-03-12_10:02,4768.60,4768.60,4768.60,4768.60,11244,205,2473,
2009-03-12_10:03,4770.95,4770.95,4770.95,4770.95,14644,269,3198,
2009-03-12_10:04,4771.37,4771.37,4771.37,4771.37,12883,247,3061,
2009-03-12_10:05,4772.54,4772.54,4772.54,4772.54,10339,181,2603,
2009-03-12_10:06,4777.20,4777.20,4777.20,4777.20,24411,409,4932,
2009-03-12_10:07,4778.65,4778.65,4778.65,4778.65,19243,316,3639,
2009-03-12_10:08,4778.27,4778.27,4778.27,4778.27,23227,418,4438,
2009-03-12_10:09,4777.72,4777.72,4777.72,4777.72,16346,282,3625,
2009-03-12_10:10,4777.94,4777.94,4777.94,4777.94,14407,223,3038,
2009-03-12_10:11,4775.28,4775.28,4775.28,4775.28,17605,309,3814,
2009-03-12_10:12,4775.93,4775.93,4775.93,4775.93,12103,229,2690,
2009-03-12_10:13,4777.15,4777.15,4777.15,4777.15,16428,283,3471,
2009-03-12_10:14,4777.52,4777.52,4777.52,4777.52,13023,222,2698,
2009-03-12_10:15,4778.06,4778.06,4778.06,4778.06,12363,219,2536,
2009-03-12_10:16,4777.43,4777.43,4777.43,4777.43,13585,252,3246,
2009-03-12_10:17,4777.12,4777.12,4777.12,4777.12,8855,163,2326,
2009-03-12_10:18,4775.81,4775.81,4775.81,4775.81,11812,211,2909,
2009-03-12_10:19,4774.87,4774.87,4774.87,4774.87,9767,172,2356,
2009-03-12_10:20,4775.53,4775.53,4775.53,4775.53,8770,161,2246,
2009-03-12_10:21,4773.54,4773.54,4773.54,4773.54,14160,247,3057,
2009-03-12_10:22,4773.29,4773.29,4773.29,4773.29,10351,187,2354,
2009-03-12_10:23,4771.64,4771.64,4771.64,4771.64,12863,219,2890,
2009-03-12_10:24,4770.86,4770.86,4770.86,4770.86,10965,232,2324,
2009-03-12_10:25,4770.28,4770.28,4770.28,4770.28,8951,159,2193,
2009-03-12_10:26,4771.09,4771.09,4771.09,4771.09,11552,201,2724,
2009-03-12_10:27,4775.97,4775.97,4775.97,4775.97,12298,233,2393,
2009-03-12_10:28,4775.91,4775.91,4775.91,4775.91,11033,208,2657,
2009-03-12_10:29,4776.97,4776.97,4776.97,4776.97,12862,219,2464,
2009-03-12_10:30,4778.26,4778.26,4778.26,4778.26,10339,181,2344,
2009-03-12_10:31,4778.53,4778.53,4778.53,4778.53,13750,256,2998,
2009-03-12_10:32,4778.74,4778.74,4778.74,4778.74,10090,171,2192,
2009-03-12_10:33,4778.92,4778.92,4778.92,4778.92,15924,306,2975,
2009-03-12_10:34,4778.88,4778.88,4778.88,4778.88,10227,196,2385,
2009-03-12_10:35,4779.57,4779.57,4779.57,4779.57,8928,186,2311,
2009-03-12_10:36,4780.19,4780.19,4780.19,4780.19,13528,332,3303,
2009-03-12_10:37,4780.85,4780.85,4780.85,4780.85,10290,258,2678,
2009-03-12_10:38,4782.71,4782.71,4782.71,4782.71,17145,343,3853,
2009-03-12_10:39,4784.29,4784.29,4784.29,4784.29,16738,337,3713,
2009-03-12_10:40,4785.26,4785.26,4785.26,4785.26,16896,370,3812,
2009-03-12_10:41,4786.30,4786.30,4786.30,4786.30,19466,439,4548,
2009-03-12_10:42,4785.61,4785.61,4785.61,4785.61,11446,237,2856,
2009-03-12_10:43,4786.00,4786.00,4786.00,4786.00,14337,289,3514,
2009-03-12_10:44,4785.39,4785.39,4785.39,4785.39,12509,238,2748,
2009-03-12_10:45,4784.64,4784.64,4784.64,4784.64,13176,229,2702,
2009-03-12_10:46,4783.34,4783.34,4783.34,4783.34,17829,313,3821,
2009-03-12_10:47,4783.39,4783.39,4783.39,4783.39,13146,225,2682,
2009-03-12_10:48,4783.33,4783.33,4783.33,4783.33,16312,273,3588,
2009-03-12_10:49,4781.92,4781.92,4781.92,4781.92,11837,215,2624,
2009-03-12_10:50,4780.66,4780.66,4780.66,4780.66,11325,201,2620,
2009-03-12_10:51,4780.35,4780.35,4780.35,4780.35,14394,279,3445,
2009-03-12_10:52,4779.71,4779.71,4779.71,4779.71,8459,139,2120,
2009-03-12_10:53,4779.63,4779.63,4779.63,4779.63,12193,211,2907,
2009-03-12_10:54,4779.76,4779.76,4779.76,4779.76,9767,151,2190,
2009-03-12_10:55,4779.76,4779.76,4779.76,4779.76,9549,162,2326,
2009-03-12_10:56,4779.12,4779.12,4779.12,4779.12,12064,229,2926,
2009-03-12_10:57,4780.26,4780.26,4780.26,4780.26,10192,191,2224,
2009-03-12_10:58,4780.50,4780.50,4780.50,4780.50,11809,218,2949,
2009-03-12_10:59,4779.64,4779.64,4779.64,4779.64,10953,240,2710,
2009-03-12_11:00,4780.16,4780.16,4780.16,4780.16,11399,218,2746,
2009-03-12_11:01,4780.59,4780.59,4780.59,4780.59,11608,202,2876,
2009-03-12_11:02,4781.32,4781.32,4781.32,4781.32,8939,155,1987,
2009-03-12_11:03,4782.17,4782.17,4782.17,4782.17,13347,214,2979,
2009-03-12_11:04,4782.03,4782.03,4782.03,4782.03,9720,171,2378,
2009-03-12_11:05,4782.95,4782.95,4782.95,4782.95,14438,248,3058,
2009-03-12_11:06,4786.44,4786.44,4786.44,4786.44,18281,387,4363,
2009-03-12_11:07,4787.78,4787.78,4787.78,4787.78,13972,278,3046,
2009-03-12_11:08,4786.92,4786.92,4786.92,4786.92,18962,379,4017,
2009-03-12_11:09,4789.59,4789.59,4789.59,4789.59,15412,409,3767,
2009-03-12_11:10,4789.77,4789.77,4789.77,4789.77,13291,290,3065,
2009-03-12_11:11,4790.23,4790.23,4790.23,4790.23,14598,307,3583,
2009-03-12_11:12,4790.31,4790.31,4790.31,4790.31,10333,201,2558,
2009-03-12_11:13,4790.88,4790.88,4790.88,4790.88,13793,271,3242,
2009-03-12_11:14,4790.82,4790.82,4790.82,4790.82,15305,356,3331,
2009-03-12_11:15,4791.27,4791.27,4791.27,4791.27,14635,323,3369,
2009-03-12_11:16,4789.77,4789.77,4789.77,4789.77,15183,317,3678,
2009-03-12_11:17,4789.34,4789.34,4789.34,4789.34,9301,175,2361,
2009-03-12_11:18,4788.90,4788.90,4788.90,4788.90,13105,267,3216,
2009-03-12_11:19,4786.74,4786.74,4786.74,4786.74,9825,200,2510,
2009-03-12_11:20,4785.30,4785.30,4785.30,4785.30,9823,189,2463,
2009-03-12_11:21,4784.33,4784.33,4784.33,4784.33,11012,232,2935,
2009-03-12_11:22,4784.40,4784.40,4784.40,4784.40,9483,182,2303,
2009-03-12_11:23,4782.50,4782.50,4782.50,4782.50,11986,230,2919,
2009-03-12_11:24,4782.41,4782.41,4782.41,4782.41,9918,183,2248,
2009-03-12_11:25,4781.80,4781.80,4781.80,4781.80,9570,179,2277,
2009-03-12_11:26,4780.58,4780.58,4780.58,4780.58,10874,235,2660,
2009-03-12_11:27,4782.00,4782.00,4782.00,4782.00,9156,192,2177,
2009-03-12_11:28,4780.83,4780.83,4780.83,4780.83,11311,220,2695,
2009-03-12_11:29,4781.35,4781.35,4781.35,4781.35,7928,179,1870,
2009-03-12_11:30,4780.24,4780.24,4780.24,4780.24,9323,207,2237,
2009-03-12_11:31,4780.51,4780.51,4780.51,4780.51,11648,222,2586,
2009-03-12_11:32,4780.39,4780.39,4780.39,4780.39,7398,141,1831,
2009-03-12_11:33,4781.40,4781.40,4781.40,4781.40,13318,211,2599,
2009-03-12_11:34,4780.31,4780.31,4780.31,4780.31,9423,179,2092,
2009-03-12_11:35,4779.80,4779.80,4779.80,4779.80,8972,171,2171,
2009-03-12_11:36,4779.56,4779.56,4779.56,4779.56,10201,212,2414,
2009-03-12_11:37,4778.95,4778.95,4778.95,4778.95,7300,149,1824,
2009-03-12_11:38,4777.29,4777.29,4777.29,4777.29,13508,276,3086,
2009-03-12_11:39,4774.99,4774.99,4774.99,4774.99,15484,295,2922,
2009-03-12_11:40,4771.45,4771.45,4771.45,4771.45,13097,318,3164,
2009-03-12_11:41,4768.49,4768.49,4768.49,4768.49,16781,389,3999,
2009-03-12_11:42,4767.00,4767.00,4767.00,4767.00,11653,256,2772,
2009-03-12_11:43,4766.40,4766.40,4766.40,4766.40,16250,342,3866,
2009-03-12_11:44,4765.97,4765.97,4765.97,4765.97,12015,232,2928,
2009-03-12_11:45,4765.99,4765.99,4765.99,4765.99,10638,205,2670,
2009-03-12_11:46,4765.56,4765.56,4765.56,4765.56,13630,278,3086,
2009-03-12_11:47,4766.25,4766.25,4766.25,4766.25,8781,167,2057,
2009-03-12_11:48,4767.60,4767.60,4767.60,4767.60,12086,215,2871,
2009-03-12_11:49,4769.53,4769.53,4769.53,4769.53,8320,170,2406,
2009-03-12_11:50,4772.10,4772.10,4772.10,4772.10,8765,164,2186,
2009-03-12_11:51,4773.84,4773.84,4773.84,4773.84,11941,246,3017,
2009-03-12_11:52,4773.20,4773.20,4773.20,4773.20,8439,160,2051,
2009-03-12_11:53,4773.48,4773.48,4773.48,4773.48,11253,247,2858,
2009-03-12_11:54,4772.90,4772.90,4772.90,4772.90,6979,149,1925,
2009-03-12_11:55,4772.14,4772.14,4772.14,4772.14,7176,148,1921,
2009-03-12_11:56,4771.64,4771.64,4771.64,4771.64,8739,163,2229,
2009-03-12_11:57,4770.29,4770.29,4770.29,4770.29,6665,126,1613,
2009-03-12_11:58,4769.77,4769.77,4769.77,4769.77,9119,161,2368,
2009-03-12_11:59,4768.90,4768.90,4768.90,4768.90,7243,134,1756,
2009-03-12_12:00,4769.41,4769.41,4769.41,4769.41,8501,180,1872,
2009-03-12_12:01,4768.06,4768.06,4768.06,4768.06,9180,188,2354,
2009-03-12_12:02,4768.18,4768.18,4768.18,4768.18,7481,151,1794,
2009-03-12_12:03,4767.38,4767.38,4767.38,4767.38,13961,239,2714,
2009-03-12_12:04,4765.73,4765.73,4765.73,4765.73,7802,135,1768,
2009-03-12_12:05,4765.16,4765.16,4765.16,4765.16,9256,165,2016,
2009-03-12_12:06,4765.31,4765.31,4765.31,4765.31,10288,195,2367,
2009-03-12_12:07,4764.48,4764.48,4764.48,4764.48,6675,138,1771,
2009-03-12_12:08,4765.78,4765.78,4765.78,4765.78,10034,216,2475,
2009-03-12_12:09,4765.43,4765.43,4765.43,4765.43,8610,152,1897,
2009-03-12_12:10,4764.81,4764.81,4764.81,4764.81,8767,161,2058,
2009-03-12_12:11,4763.44,4763.44,4763.44,4763.44,10078,194,2497,
2009-03-12_12:12,4763.81,4763.81,4763.81,4763.81,7624,156,1937,
2009-03-12_12:13,4764.29,4764.29,4764.29,4764.29,11583,209,2737,
2009-03-12_12:14,4765.79,4765.79,4765.79,4765.79,8063,154,1943,
2009-03-12_12:15,4766.75,4766.75,4766.75,4766.75,8261,146,1969,
2009-03-12_12:16,4768.76,4768.76,4768.76,4768.76,8355,171,2351,
2009-03-12_12:17,4769.03,4769.03,4769.03,4769.03,7580,158,1906,
2009-03-12_12:18,4769.40,4769.40,4769.40,4769.40,10750,255,2838,
2009-03-12_12:19,4769.00,4769.00,4769.00,4769.00,7939,187,2116,
2009-03-12_12:20,4769.66,4769.66,4769.66,4769.66,8019,166,2028,
2009-03-12_12:21,4769.20,4769.20,4769.20,4769.20,8706,154,2162,
2009-03-12_12:22,4768.10,4768.10,4768.10,4768.10,5087,107,1505,
2009-03-12_12:23,4770.01,4770.01,4770.01,4770.01,8910,197,2372,
2009-03-12_12:24,4770.60,4770.60,4770.60,4770.60,7117,146,1865,
2009-03-12_12:25,4769.47,4769.47,4769.47,4769.47,7056,129,1734,
2009-03-12_12:26,4769.55,4769.55,4769.55,4769.55,7370,131,1969,
2009-03-12_12:27,4770.44,4770.44,4770.44,4770.44,5912,113,1485,
2009-03-12_12:28,4769.63,4769.63,4769.63,4769.63,9268,177,2226,
2009-03-12_12:29,4768.31,4768.31,4768.31,4768.31,6662,117,1703,
2009-03-12_12:30,4768.06,4768.06,4768.06,4768.06,7237,128,1805,
2009-03-12_12:31,4767.52,4767.52,4767.52,4767.52,9243,192,2359,
2009-03-12_12:32,4766.83,4766.83,4766.83,4766.83,6817,138,1804,
2009-03-12_12:33,4765.93,4765.93,4765.93,4765.93,13203,258,3240,
2009-03-12_12:34,4766.11,4766.11,4766.11,4766.11,8482,199,2350,
2009-03-12_12:35,4765.34,4765.34,4765.34,4765.34,9509,217,2521,
2009-03-12_12:36,4763.68,4763.68,4763.68,4763.68,10789,244,2798,
2009-03-12_12:37,4762.92,4762.92,4762.92,4762.92,8159,158,2082,
2009-03-12_12:38,4762.53,4762.53,4762.53,4762.53,12800,261,3206,
2009-03-12_12:39,4760.22,4760.22,4760.22,4760.22,9100,192,2399,
2009-03-12_12:40,4758.47,4758.47,4758.47,4758.47,13167,283,3234,
2009-03-12_12:41,4755.47,4755.47,4755.47,4755.47,18530,440,5030,
2009-03-12_12:42,4753.91,4753.91,4753.91,4753.91,14271,299,3733,
2009-03-12_12:43,4750.54,4750.54,4750.54,4750.54,25112,519,6040,
2009-03-12_12:44,4747.53,4747.53,4747.53,4747.53,18919,406,4748,
2009-03-12_12:45,4744.98,4744.98,4744.98,4744.98,19913,382,4812,
2009-03-12_12:46,4743.76,4743.76,4743.76,4743.76,23028,443,5788,
2009-03-12_12:47,4746.18,4746.18,4746.18,4746.18,15447,303,3999,
2009-03-12_12:48,4752.42,4752.42,4752.42,4752.42,25244,490,5720,
2009-03-12_12:49,4753.80,4753.80,4753.80,4753.80,20975,428,5585,
2009-03-12_12:50,4753.65,4753.65,4753.65,4753.65,11976,201,2820,
2009-03-12_12:51,4752.79,4752.79,4752.79,4752.79,25048,499,6689,
2009-03-12_12:52,4751.71,4751.71,4751.71,4751.71,10037,187,2495,
2009-03-12_12:53,4751.66,4751.66,4751.66,4751.66,16491,298,3828,
2009-03-12_12:54,4751.91,4751.91,4751.91,4751.91,12689,245,3012,
2009-03-12_12:55,4751.72,4751.72,4751.72,4751.72,11866,213,2773,
2009-03-12_12:56,4751.47,4751.47,4751.47,4751.47,15013,266,3219,
2009-03-12_12:57,4753.10,4753.10,4753.10,4753.10,10896,183,2653,
2009-03-12_12:58,4755.41,4755.41,4755.41,4755.41,15493,266,3529,
2009-03-12_12:59,4755.88,4755.88,4755.88,4755.88,12102,221,2817,
2009-03-12_13:00,4758.85,4758.85,4758.85,4758.85,14505,300,3345,
2009-03-12_13:01,4762.83,4762.83,4762.83,4762.83,19623,380,4608,
2009-03-12_13:02,4761.61,4761.61,4761.61,4761.61,11395,222,2857,
2009-03-12_13:03,4766.12,4766.12,4766.12,4766.12,16927,301,4117,
2009-03-12_13:04,4766.05,4766.05,4766.05,4766.05,14471,255,3415,
2009-03-12_13:05,4766.39,4766.39,4766.39,4766.39,12373,220,3090,
2009-03-12_13:06,4765.94,4765.94,4765.94,4765.94,14812,291,3799,
2009-03-12_13:07,4764.09,4764.09,4764.09,4764.09,12024,229,2886,
2009-03-12_13:08,4762.31,4762.31,4762.31,4762.31,15617,282,3906,
2009-03-12_13:09,4761.53,4761.53,4761.53,4761.53,11756,220,3148,
2009-03-12_13:10,4757.54,4757.54,4757.54,4757.54,13110,238,3101,
2009-03-12_13:11,4755.37,4755.37,4755.37,4755.37,16471,302,4188,
2009-03-12_13:12,4753.90,4753.90,4753.90,4753.90,13993,256,3234,
2009-03-12_13:13,4750.71,4750.71,4750.71,4750.71,20459,365,4876,
2009-03-12_13:14,4750.21,4750.21,4750.21,4750.21,15985,340,4055,
2009-03-12_13:15,4750.89,4750.89,4750.89,4750.89,17052,303,4208,
2009-03-12_13:16,4751.91,4751.91,4751.91,4751.91,18779,382,4791,
2009-03-12_13:17,4751.75,4751.75,4751.75,4751.75,15060,290,3694,
2009-03-12_13:18,4755.49,4755.49,4755.49,4755.49,19360,383,4477,
2009-03-12_13:19,4753.52,4753.52,4753.52,4753.52,18340,346,3992,
2009-03-12_13:20,4754.33,4754.33,4754.33,4754.33,17079,354,3922,
2009-03-12_13:21,4755.62,4755.62,4755.62,4755.62,20804,418,5015,
2009-03-12_13:22,4754.66,4754.66,4754.66,4754.66,18728,329,4174,
2009-03-12_13:23,4755.65,4755.65,4755.65,4755.65,27585,527,5842,
2009-03-12_13:24,4754.64,4754.64,4754.64,4754.64,22268,465,5142,
2009-03-12_13:25,4756.77,4756.77,4756.77,4756.77,22366,444,5089,
2009-03-12_13:26,4756.77,4756.77,4756.77,4756.77,0,0,0,
2009-03-12_13:27,4756.77,4756.77,4756.77,4756.77,0,0,0,
2009-03-12_13:28,4756.77,4756.77,4756.77,4756.77,0,0,0,
2009-03-12_13:29,4756.77,4756.77,4756.77,4756.77,0,0,0,
2009-03-12_13:30,4754.65,4754.65,4754.65,4754.65,177602,3903,35559,
2009-03-13_09:01,4844.97,4844.97,4844.97,4844.97,171960,3605,36866,
2009-03-13_09:02,4851.55,4851.55,4851.55,4851.55,52122,1254,11261,
2009-03-13_09:03,4850.56,4850.56,4850.56,4850.56,57147,1424,12333,
2009-03-13_09:04,4848.68,4848.68,4848.68,4848.68,51957,1228,11459,
2009-03-13_09:05,4846.27,4846.27,4846.27,4846.27,37141,840,8409,
2009-03-13_09:06,4842.53,4842.53,4842.53,4842.53,53542,1224,11304,
2009-03-13_09:07,4840.47,4840.47,4840.47,4840.47,34451,813,7992,
2009-03-13_09:08,4837.96,4837.96,4837.96,4837.96,37074,798,8534,
2009-03-13_09:09,4841.08,4841.08,4841.08,4841.08,50371,1060,9930,
2009-03-13_09:10,4844.01,4844.01,4844.01,4844.01,38721,836,8216,
2009-03-13_09:11,4851.73,4851.73,4851.73,4851.73,55450,1236,11583,
2009-03-13_09:12,4852.56,4852.56,4852.56,4852.56,34656,762,7544,
2009-03-13_09:13,4850.55,4850.55,4850.55,4850.55,39055,836,8437,
2009-03-13_09:14,4850.39,4850.39,4850.39,4850.39,39399,812,8502,
2009-03-13_09:15,4850.11,4850.11,4850.11,4850.11,30350,622,6424,
2009-03-13_09:16,4848.70,4848.70,4848.70,4848.70,39257,799,8364,
2009-03-13_09:17,4849.01,4849.01,4849.01,4849.01,26001,510,5707,
2009-03-13_09:18,4847.71,4847.71,4847.71,4847.71,32348,608,6724,
2009-03-13_09:19,4845.70,4845.70,4845.70,4845.70,29832,661,6817,
2009-03-13_09:20,4843.94,4843.94,4843.94,4843.94,25153,519,5216,
2009-03-13_09:21,4840.46,4840.46,4840.46,4840.46,34762,703,7346,
2009-03-13_09:22,4838.75,4838.75,4838.75,4838.75,24440,509,5244,
2009-03-13_09:23,4841.19,4841.19,4841.19,4841.19,32988,680,6637,
2009-03-13_09:24,4844.40,4844.40,4844.40,4844.40,28213,647,6294,
2009-03-13_09:25,4845.90,4845.90,4845.90,4845.90,25370,514,5336,
2009-03-13_09:26,4848.68,4848.68,4848.68,4848.68,32145,664,6904,
2009-03-13_09:27,4849.53,4849.53,4849.53,4849.53,24579,469,5076,
2009-03-13_09:28,4848.91,4848.91,4848.91,4848.91,25501,589,5636,
2009-03-13_09:29,4849.36,4849.36,4849.36,4849.36,22653,590,5689,
2009-03-13_09:30,4847.89,4847.89,4847.89,4847.89,17551,423,4245,
2009-03-13_09:31,4846.42,4846.42,4846.42,4846.42,24778,539,5811,
2009-03-13_09:32,4844.15,4844.15,4844.15,4844.15,16760,371,4134,
2009-03-13_09:33,4842.01,4842.01,4842.01,4842.01,22237,421,5042,
2009-03-13_09:34,4839.46,4839.46,4839.46,4839.46,21240,439,4967,
2009-03-13_09:35,4840.73,4840.73,4840.73,4840.73,19243,366,4295,
2009-03-13_09:36,4840.91,4840.91,4840.91,4840.91,25884,498,5883,
2009-03-13_09:37,4840.20,4840.20,4840.20,4840.20,17759,337,3881,
2009-03-13_09:38,4840.73,4840.73,4840.73,4840.73,24645,463,5094,
2009-03-13_09:39,4842.69,4842.69,4842.69,4842.69,20198,442,4437,
2009-03-13_09:40,4839.62,4839.62,4839.62,4839.62,16639,337,3883,
2009-03-13_09:41,4840.25,4840.25,4840.25,4840.25,22695,437,5200,
2009-03-13_09:42,4838.59,4838.59,4838.59,4838.59,21969,455,4481,
2009-03-13_09:43,4836.89,4836.89,4836.89,4836.89,24546,471,5288,
2009-03-13_09:44,4835.40,4835.40,4835.40,4835.40,20761,389,4547,
2009-03-13_09:45,4835.34,4835.34,4835.34,4835.34,18498,345,4143,
2009-03-13_09:46,4832.58,4832.58,4832.58,4832.58,21436,421,5068,
2009-03-13_09:47,4834.36,4834.36,4834.36,4834.36,16886,340,3732,
2009-03-13_09:48,4835.16,4835.16,4835.16,4835.16,20758,411,4821,
2009-03-13_09:49,4834.37,4834.37,4834.37,4834.37,14995,274,3558,
2009-03-13_09:50,4834.69,4834.69,4834.69,4834.69,13590,266,3218,
2009-03-13_09:51,4836.92,4836.92,4836.92,4836.92,18325,333,4416,
2009-03-13_09:52,4837.26,4837.26,4837.26,4837.26,13196,260,3211,
2009-03-13_09:53,4840.28,4840.28,4840.28,4840.28,22922,453,4860,
2009-03-13_09:54,4841.74,4841.74,4841.74,4841.74,17904,478,4245,
2009-03-13_09:55,4844.54,4844.54,4844.54,4844.54,17254,507,4184,
2009-03-13_09:56,4845.79,4845.79,4845.79,4845.79,21678,574,5379,
2009-03-13_09:57,4846.09,4846.09,4846.09,4846.09,15972,425,3810,
2009-03-13_09:58,4845.36,4845.36,4845.36,4845.36,18247,488,4694,
2009-03-13_09:59,4846.54,4846.54,4846.54,4846.54,16809,434,4163,
2009-03-13_10:00,4847.31,4847.31,4847.31,4847.31,17088,444,3767,
2009-03-13_10:01,4847.49,4847.49,4847.49,4847.49,20899,476,5053,
2009-03-13_10:02,4847.44,4847.44,4847.44,4847.44,12373,289,3087,
2009-03-13_10:03,4846.84,4846.84,4846.84,4846.84,17809,397,4185,
2009-03-13_10:04,4845.88,4845.88,4845.88,4845.88,16161,403,4116,
2009-03-13_10:05,4846.37,4846.37,4846.37,4846.37,13887,278,3309,
2009-03-13_10:06,4846.45,4846.45,4846.45,4846.45,20742,431,4953,
2009-03-13_10:07,4847.05,4847.05,4847.05,4847.05,17631,334,3925,
2009-03-13_10:08,4847.93,4847.93,4847.93,4847.93,20376,377,4512,
2009-03-13_10:09,4847.19,4847.19,4847.19,4847.19,18142,329,4183,
2009-03-13_10:10,4847.47,4847.47,4847.47,4847.47,15639,318,3705,
2009-03-13_10:11,4848.89,4848.89,4848.89,4848.89,21329,429,4806,
2009-03-13_10:12,4848.41,4848.41,4848.41,4848.41,13734,289,3390,
2009-03-13_10:13,4847.76,4847.76,4847.76,4847.76,18460,367,4198,
2009-03-13_10:14,4849.06,4849.06,4849.06,4849.06,14950,292,3587,
2009-03-13_10:15,4848.49,4848.49,4848.49,4848.49,13537,294,3197,
2009-03-13_10:16,4848.01,4848.01,4848.01,4848.01,17228,342,4108,
2009-03-13_10:17,4847.55,4847.55,4847.55,4847.55,12869,272,3122,
2009-03-13_10:18,4848.39,4848.39,4848.39,4848.39,18901,323,4306,
2009-03-13_10:19,4847.23,4847.23,4847.23,4847.23,15967,329,3473,
2009-03-13_10:20,4847.77,4847.77,4847.77,4847.77,14031,300,3028,
2009-03-13_10:21,4848.21,4848.21,4848.21,4848.21,18358,312,3945,
2009-03-13_10:22,4847.85,4847.85,4847.85,4847.85,13222,247,2907,
2009-03-13_10:23,4846.52,4846.52,4846.52,4846.52,17554,309,3640,
2009-03-13_10:24,4846.14,4846.14,4846.14,4846.14,15192,283,3282,
2009-03-13_10:25,4845.82,4845.82,4845.82,4845.82,13490,236,2997,
2009-03-13_10:26,4845.51,4845.51,4845.51,4845.51,15515,277,3662,
2009-03-13_10:27,4845.30,4845.30,4845.30,4845.30,14412,229,2677,
2009-03-13_10:28,4844.58,4844.58,4844.58,4844.58,19977,290,3973,
2009-03-13_10:29,4843.53,4843.53,4843.53,4843.53,16905,235,3132,
2009-03-13_10:30,4842.12,4842.12,4842.12,4842.12,16384,243,2884,
2009-03-13_10:31,4841.30,4841.30,4841.30,4841.30,19585,294,3987,
2009-03-13_10:32,4840.07,4840.07,4840.07,4840.07,13231,242,2878,
2009-03-13_10:33,4839.23,4839.23,4839.23,4839.23,19110,339,3882,
2009-03-13_10:34,4837.30,4837.30,4837.30,4837.30,15019,271,3273,
2009-03-13_10:35,4835.59,4835.59,4835.59,4835.59,12946,267,2934,
2009-03-13_10:36,4835.69,4835.69,4835.69,4835.69,24580,454,4860,
2009-03-13_10:37,4832.68,4832.68,4832.68,4832.68,15476,304,3298,
2009-03-13_10:38,4831.29,4831.29,4831.29,4831.29,18313,326,4067,
2009-03-13_10:39,4830.17,4830.17,4830.17,4830.17,14932,282,3559,
2009-03-13_10:40,4831.94,4831.94,4831.94,4831.94,16489,330,3566,
2009-03-13_10:41,4830.56,4830.56,4830.56,4830.56,18485,342,4396,
2009-03-13_10:42,4832.72,4832.72,4832.72,4832.72,13098,238,2863,
2009-03-13_10:43,4833.01,4833.01,4833.01,4833.01,15369,298,3646,
2009-03-13_10:44,4832.61,4832.61,4832.61,4832.61,10941,211,2697,
2009-03-13_10:45,4835.18,4835.18,4835.18,4835.18,11632,210,2688,
2009-03-13_10:46,4838.09,4838.09,4838.09,4838.09,15419,295,3438,
2009-03-13_10:47,4837.12,4837.12,4837.12,4837.12,10231,211,2463,
2009-03-13_10:48,4838.12,4838.12,4838.12,4838.12,13211,294,3070,
2009-03-13_10:49,4839.83,4839.83,4839.83,4839.83,11635,231,2740,
2009-03-13_10:50,4840.14,4840.14,4840.14,4840.14,13536,238,2751,
2009-03-13_10:51,4841.29,4841.29,4841.29,4841.29,25676,368,4327,
2009-03-13_10:52,4842.40,4842.40,4842.40,4842.40,24541,309,3463,
2009-03-13_10:53,4844.46,4844.46,4844.46,4844.46,24532,420,4820,
2009-03-13_10:54,4845.96,4845.96,4845.96,4845.96,22621,417,4711,
2009-03-13_10:55,4846.43,4846.43,4846.43,4846.43,19705,325,3807,
2009-03-13_10:56,4847.17,4847.17,4847.17,4847.17,22261,383,4129,
2009-03-13_10:57,4846.15,4846.15,4846.15,4846.15,16742,255,2853,
2009-03-13_10:58,4845.41,4845.41,4845.41,4845.41,18997,342,3742,
2009-03-13_10:59,4844.15,4844.15,4844.15,4844.15,12860,271,3005,
2009-03-13_11:00,4844.08,4844.08,4844.08,4844.08,11943,227,2713,
2009-03-13_11:01,4842.51,4842.51,4842.51,4842.51,12459,282,3271,
2009-03-13_11:02,4842.04,4842.04,4842.04,4842.04,9665,234,2353,
2009-03-13_11:03,4841.07,4841.07,4841.07,4841.07,15841,370,3887,
2009-03-13_11:04,4842.29,4842.29,4842.29,4842.29,10363,221,2583,
2009-03-13_11:05,4841.49,4841.49,4841.49,4841.49,10774,225,2601,
2009-03-13_11:06,4842.09,4842.09,4842.09,4842.09,12944,259,3198,
2009-03-13_11:07,4844.15,4844.15,4844.15,4844.15,10672,295,2516,
2009-03-13_11:08,4844.22,4844.22,4844.22,4844.22,14461,323,3434,
2009-03-13_11:09,4845.51,4845.51,4845.51,4845.51,12540,277,2857,
2009-03-13_11:10,4846.52,4846.52,4846.52,4846.52,13124,293,2971,
2009-03-13_11:11,4851.73,4851.73,4851.73,4851.73,27689,580,5460,
2009-03-13_11:12,4855.38,4855.38,4855.38,4855.38,20962,562,4579,
2009-03-13_11:13,4859.02,4859.02,4859.02,4859.02,30069,650,6353,
2009-03-13_11:14,4860.34,4860.34,4860.34,4860.34,18826,425,4400,
2009-03-13_11:15,4858.90,4858.90,4858.90,4858.90,16102,326,3735,
2009-03-13_11:16,4858.23,4858.23,4858.23,4858.23,20715,415,4741,
2009-03-13_11:17,4858.24,4858.24,4858.24,4858.24,13960,270,3121,
2009-03-13_11:18,4856.86,4856.86,4856.86,4856.86,17121,363,3906,
2009-03-13_11:19,4859.69,4859.69,4859.69,4859.69,12166,293,3289,
2009-03-13_11:20,4858.92,4858.92,4858.92,4858.92,11706,254,3058,
2009-03-13_11:21,4863.13,4863.13,4863.13,4863.13,22219,506,5217,
2009-03-13_11:22,4868.66,4868.66,4868.66,4868.66,25462,652,6033,
2009-03-13_11:23,4872.93,4872.93,4872.93,4872.93,35299,799,7422,
2009-03-13_11:24,4874.55,4874.55,4874.55,4874.55,21079,606,4625,
2009-03-13_11:25,4875.05,4875.05,4875.05,4875.05,22121,556,4851,
2009-03-13_11:26,4879.76,4879.76,4879.76,4879.76,30134,796,7335,
2009-03-13_11:27,4882.62,4882.62,4882.62,4882.62,26503,654,5918,
2009-03-13_11:28,4885.43,4885.43,4885.43,4885.43,30040,753,6903,
2009-03-13_11:29,4887.25,4887.25,4887.25,4887.25,24997,737,6066,
2009-03-13_11:30,4886.17,4886.17,4886.17,4886.17,20093,627,4873,
2009-03-13_11:31,4884.28,4884.28,4884.28,4884.28,29356,736,6181,
2009-03-13_11:32,4883.18,4883.18,4883.18,4883.18,22057,543,5053,
2009-03-13_11:33,4882.43,4882.43,4882.43,4882.43,24026,546,5423,
2009-03-13_11:34,4882.57,4882.57,4882.57,4882.57,20750,424,4462,
2009-03-13_11:35,4879.83,4879.83,4879.83,4879.83,14017,316,3349,
2009-03-13_11:36,4879.08,4879.08,4879.08,4879.08,21091,494,4199,
2009-03-13_11:37,4882.76,4882.76,4882.76,4882.76,15335,353,3282,
2009-03-13_11:38,4881.70,4881.70,4881.70,4881.70,16252,425,3718,
2009-03-13_11:39,4880.08,4880.08,4880.08,4880.08,13152,298,2904,
2009-03-13_11:40,4882.27,4882.27,4882.27,4882.27,11537,231,2640,
2009-03-13_11:41,4884.29,4884.29,4884.29,4884.29,18697,377,3790,
2009-03-13_11:42,4885.81,4885.81,4885.81,4885.81,16503,368,3520,
2009-03-13_11:43,4890.56,4890.56,4890.56,4890.56,29998,714,6584,
2009-03-13_11:44,4892.69,4892.69,4892.69,4892.69,20841,443,4183,
2009-03-13_11:45,4894.09,4894.09,4894.09,4894.09,26347,593,4876,
2009-03-13_11:46,4897.47,4897.47,4897.47,4897.47,29219,557,5604,
2009-03-13_11:47,4900.47,4900.47,4900.47,4900.47,22880,462,4440,
2009-03-13_11:48,4901.50,4901.50,4901.50,4901.50,31964,685,6253,
2009-03-13_11:49,4902.01,4902.01,4902.01,4902.01,25156,525,4991,
2009-03-13_11:50,4902.77,4902.77,4902.77,4902.77,26266,532,4984,
2009-03-13_11:51,4906.91,4906.91,4906.91,4906.91,36293,764,7366,
2009-03-13_11:52,4910.32,4910.32,4910.32,4910.32,29621,647,5909,
2009-03-13_11:53,4914.87,4914.87,4914.87,4914.87,42802,837,7909,
2009-03-13_11:54,4919.89,4919.89,4919.89,4919.89,42188,865,8220,
2009-03-13_11:55,4923.32,4923.32,4923.32,4923.32,50143,910,7367,
2009-03-13_11:56,4923.57,4923.57,4923.57,4923.57,45528,867,7873,
2009-03-13_11:57,4922.24,4922.24,4922.24,4922.24,27979,597,5406,
2009-03-13_11:58,4915.79,4915.79,4915.79,4915.79,34450,742,6612,
2009-03-13_11:59,4910.54,4910.54,4910.54,4910.54,23736,486,5020,
2009-03-13_12:00,4907.92,4907.92,4907.92,4907.92,25194,548,5138,
2009-03-13_12:01,4910.42,4910.42,4910.42,4910.42,28423,547,5764,
2009-03-13_12:02,4911.99,4911.99,4911.99,4911.99,17576,316,3287,
2009-03-13_12:03,4911.79,4911.79,4911.79,4911.79,29807,573,5087,
2009-03-13_12:04,4913.00,4913.00,4913.00,4913.00,19710,385,3910,
2009-03-13_12:05,4910.71,4910.71,4910.71,4910.71,16988,339,3354,
2009-03-13_12:06,4913.06,4913.06,4913.06,4913.06,23926,452,4975,
2009-03-13_12:07,4915.37,4915.37,4915.37,4915.37,18521,369,3878,
2009-03-13_12:08,4918.69,4918.69,4918.69,4918.69,24956,486,5151,
2009-03-13_12:09,4921.43,4921.43,4921.43,4921.43,25210,508,4955,
2009-03-13_12:10,4921.25,4921.25,4921.25,4921.25,22276,412,4622,
2009-03-13_12:11,4920.06,4920.06,4920.06,4920.06,29524,543,5471,
2009-03-13_12:12,4916.99,4916.99,4916.99,4916.99,17431,336,3441,
2009-03-13_12:13,4913.11,4913.11,4913.11,4913.11,21376,433,4518,
2009-03-13_12:14,4910.81,4910.81,4910.81,4910.81,15124,319,3357,
2009-03-13_12:15,4906.70,4906.70,4906.70,4906.70,15563,379,3650,
2009-03-13_12:16,4905.48,4905.48,4905.48,4905.48,19196,440,4507,
2009-03-13_12:17,4904.98,4904.98,4904.98,4904.98,12361,252,3032,
2009-03-13_12:18,4909.56,4909.56,4909.56,4909.56,19988,430,4495,
2009-03-13_12:19,4907.72,4907.72,4907.72,4907.72,15397,330,3310,
2009-03-13_12:20,4906.12,4906.12,4906.12,4906.12,13240,248,2902,
2009-03-13_12:21,4907.46,4907.46,4907.46,4907.46,18211,378,4602,
2009-03-13_12:22,4908.71,4908.71,4908.71,4908.71,10758,228,2719,
2009-03-13_12:23,4910.21,4910.21,4910.21,4910.21,15604,341,3871,
2009-03-13_12:24,4911.03,4911.03,4911.03,4911.03,13315,283,3200,
2009-03-13_12:25,4910.89,4910.89,4910.89,4910.89,12290,242,3015,
2009-03-13_12:26,4911.94,4911.94,4911.94,4911.94,15413,318,3709,
2009-03-13_12:27,4909.70,4909.70,4909.70,4909.70,14923,336,2958,
2009-03-13_12:28,4908.33,4908.33,4908.33,4908.33,14845,285,3333,
2009-03-13_12:29,4907.55,4907.55,4907.55,4907.55,11312,223,2745,
2009-03-13_12:30,4901.09,4901.09,4901.09,4901.09,12494,273,2710,
2009-03-13_12:31,4900.51,4900.51,4900.51,4900.51,18309,377,3961,
2009-03-13_12:32,4899.09,4899.09,4899.09,4899.09,15404,293,3321,
2009-03-13_12:33,4901.72,4901.72,4901.72,4901.72,18020,369,4354,
2009-03-13_12:34,4901.49,4901.49,4901.49,4901.49,15342,308,3435,
2009-03-13_12:35,4900.42,4900.42,4900.42,4900.42,12221,241,2892,
2009-03-13_12:36,4902.95,4902.95,4902.95,4902.95,16365,357,4091,
2009-03-13_12:37,4903.98,4903.98,4903.98,4903.98,12370,257,2870,
2009-03-13_12:38,4903.43,4903.43,4903.43,4903.43,16199,418,4068,
2009-03-13_12:39,4905.51,4905.51,4905.51,4905.51,15546,586,3750,
2009-03-13_12:40,4907.81,4907.81,4907.81,4907.81,15739,900,4165,
2009-03-13_12:41,4912.28,4912.28,4912.28,4912.28,24911,576,5191,
2009-03-13_12:42,4914.07,4914.07,4914.07,4914.07,16703,387,3558,
2009-03-13_12:43,4914.42,4914.42,4914.42,4914.42,23009,512,4867,
2009-03-13_12:44,4914.69,4914.69,4914.69,4914.69,20365,357,3801,
2009-03-13_12:45,4915.10,4915.10,4915.10,4915.10,17523,371,4032,
2009-03-13_12:46,4911.44,4911.44,4911.44,4911.44,18334,346,4084,
2009-03-13_12:47,4912.25,4912.25,4912.25,4912.25,13480,279,3172,
2009-03-13_12:48,4908.29,4908.29,4908.29,4908.29,19558,375,4046,
2009-03-13_12:49,4909.20,4909.20,4909.20,4909.20,14696,291,3518,
2009-03-13_12:50,4907.77,4907.77,4907.77,4907.77,17934,328,3949,
2009-03-13_12:51,4907.06,4907.06,4907.06,4907.06,19914,360,4789,
2009-03-13_12:52,4907.26,4907.26,4907.26,4907.26,14671,248,3274,
2009-03-13_12:53,4907.50,4907.50,4907.50,4907.50,19303,353,4605,
2009-03-13_12:54,4905.18,4905.18,4905.18,4905.18,14192,278,3397,
2009-03-13_12:55,4905.02,4905.02,4905.02,4905.02,16067,293,3578,
2009-03-13_12:56,4909.02,4909.02,4909.02,4909.02,21723,484,4945,
2009-03-13_12:57,4906.68,4906.68,4906.68,4906.68,17141,321,3497,
2009-03-13_12:58,4906.59,4906.59,4906.59,4906.59,23772,449,5403,
2009-03-13_12:59,4906.31,4906.31,4906.31,4906.31,23213,445,4895,
2009-03-13_13:00,4906.21,4906.21,4906.21,4906.21,19003,355,4186,
2009-03-13_13:01,4904.79,4904.79,4904.79,4904.79,21862,367,4495,
2009-03-13_13:02,4903.13,4903.13,4903.13,4903.13,16887,320,3596,
2009-03-13_13:03,4904.45,4904.45,4904.45,4904.45,22238,450,5056,
2009-03-13_13:04,4904.43,4904.43,4904.43,4904.43,17583,346,3935,
2009-03-13_13:05,4903.90,4903.90,4903.90,4903.90,20721,378,4197,
2009-03-13_13:06,4905.34,4905.34,4905.34,4905.34,19972,389,5018,
2009-03-13_13:07,4906.71,4906.71,4906.71,4906.71,16467,308,3661,
2009-03-13_13:08,4904.37,4904.37,4904.37,4904.37,25301,458,5191,
2009-03-13_13:09,4903.42,4903.42,4903.42,4903.42,18456,336,4179,
2009-03-13_13:10,4901.63,4901.63,4901.63,4901.63,17502,293,3925,
2009-03-13_13:11,4899.82,4899.82,4899.82,4899.82,22051,410,4808,
2009-03-13_13:12,4897.48,4897.48,4897.48,4897.48,19972,369,4164,
2009-03-13_13:13,4891.31,4891.31,4891.31,4891.31,28149,588,6340,
2009-03-13_13:14,4886.08,4886.08,4886.08,4886.08,25613,557,5973,
2009-03-13_13:15,4883.33,4883.33,4883.33,4883.33,26601,546,5782,
2009-03-13_13:16,4878.56,4878.56,4878.56,4878.56,32299,586,7260,
2009-03-13_13:17,4878.51,4878.51,4878.51,4878.51,22424,446,5111,
2009-03-13_13:18,4879.16,4879.16,4879.16,4879.16,28625,547,6485,
2009-03-13_13:19,4884.31,4884.31,4884.31,4884.31,24121,456,5541,
2009-03-13_13:20,4884.70,4884.70,4884.70,4884.70,22423,399,4575,
2009-03-13_13:21,4883.58,4883.58,4883.58,4883.58,22219,416,5147,
2009-03-13_13:22,4884.69,4884.69,4884.69,4884.69,20795,427,4486,
2009-03-13_13:23,4885.03,4885.03,4885.03,4885.03,28454,612,6095,
2009-03-13_13:24,4886.28,4886.28,4886.28,4886.28,24383,499,5689,
2009-03-13_13:25,4889.66,4889.66,4889.66,4889.66,24153,491,5484,
2009-03-13_13:26,4889.66,4889.66,4889.66,4889.66,0,0,0,
2009-03-13_13:27,4889.66,4889.66,4889.66,4889.66,0,0,0,
2009-03-13_13:28,4889.66,4889.66,4889.66,4889.66,0,0,0,
2009-03-13_13:29,4889.66,4889.66,4889.66,4889.66,0,0,0,
2009-03-13_13:30,4897.39,4897.39,4897.39,4897.39,177086,3743,34551,
2009-03-16_09:01,4940.85,4940.85,4940.85,4940.85,162384,3723,35951,
2009-03-16_09:02,4943.17,4943.17,4943.17,4943.17,40739,1046,9429,
2009-03-16_09:03,4944.87,4944.87,4944.87,4944.87,49817,1252,10426,
2009-03-16_09:04,4941.00,4941.00,4941.00,4941.00,52676,1341,11294,
2009-03-16_09:05,4934.79,4934.79,4934.79,4934.79,40983,889,8317,
2009-03-16_09:06,4927.67,4927.67,4927.67,4927.67,48386,1100,10376,
2009-03-16_09:07,4922.33,4922.33,4922.33,4922.33,35993,807,8370,
2009-03-16_09:08,4921.61,4921.61,4921.61,4921.61,35830,788,8309,
2009-03-16_09:09,4924.37,4924.37,4924.37,4924.37,39360,880,8802,
2009-03-16_09:10,4930.40,4930.40,4930.40,4930.40,31711,702,6831,
2009-03-16_09:11,4936.52,4936.52,4936.52,4936.52,43893,930,9419,
2009-03-16_09:12,4937.63,4937.63,4937.63,4937.63,38412,801,7803,
2009-03-16_09:13,4939.03,4939.03,4939.03,4939.03,48339,926,9234,
2009-03-16_09:14,4939.95,4939.95,4939.95,4939.95,42566,842,8653,
2009-03-16_09:15,4944.79,4944.79,4944.79,4944.79,35193,696,7176,
2009-03-16_09:16,4945.19,4945.19,4945.19,4945.19,46673,960,9507,
2009-03-16_09:17,4943.37,4943.37,4943.37,4943.37,31721,684,6921,
2009-03-16_09:18,4942.58,4942.58,4942.58,4942.58,39558,883,8082,
2009-03-16_09:19,4940.45,4940.45,4940.45,4940.45,34659,866,7559,
2009-03-16_09:20,4940.50,4940.50,4940.50,4940.50,28207,677,5838,
2009-03-16_09:21,4938.28,4938.28,4938.28,4938.28,37917,905,8006,
2009-03-16_09:22,4938.46,4938.46,4938.46,4938.46,24373,555,5583,
2009-03-16_09:23,4935.29,4935.29,4935.29,4935.29,34414,701,7005,
2009-03-16_09:24,4932.77,4932.77,4932.77,4932.77,28059,613,6635,
2009-03-16_09:25,4931.16,4931.16,4931.16,4931.16,22914,456,5209,
2009-03-16_09:26,4928.40,4928.40,4928.40,4928.40,34642,640,7157,
2009-03-16_09:27,4926.93,4926.93,4926.93,4926.93,24382,470,4752,
2009-03-16_09:28,4923.64,4923.64,4923.64,4923.64,25420,598,5653,
2009-03-16_09:29,4920.57,4920.57,4920.57,4920.57,26514,585,6000,
2009-03-16_09:30,4918.74,4918.74,4918.74,4918.74,25160,472,5208,
2009-03-16_09:31,4916.62,4916.62,4916.62,4916.62,32058,616,6632,
2009-03-16_09:32,4915.45,4915.45,4915.45,4915.45,20265,431,4731,
2009-03-16_09:33,4915.40,4915.40,4915.40,4915.40,25274,517,5893,
2009-03-16_09:34,4918.08,4918.08,4918.08,4918.08,21952,472,5678,
2009-03-16_09:35,4920.47,4920.47,4920.47,4920.47,19924,417,4806,
2009-03-16_09:36,4925.39,4925.39,4925.39,4925.39,27037,535,6360,
2009-03-16_09:37,4928.01,4928.01,4928.01,4928.01,19970,410,4652,
2009-03-16_09:38,4931.45,4931.45,4931.45,4931.45,27861,542,5803,
2009-03-16_09:39,4935.79,4935.79,4935.79,4935.79,26557,559,5778,
2009-03-16_09:40,4937.68,4937.68,4937.68,4937.68,22481,447,4565,
2009-03-16_09:41,4937.61,4937.61,4937.61,4937.61,30660,593,6714,
2009-03-16_09:42,4940.27,4940.27,4940.27,4940.27,23351,510,5173,
2009-03-16_09:43,4939.24,4939.24,4939.24,4939.24,27107,562,5830,
2009-03-16_09:44,4940.06,4940.06,4940.06,4940.06,25910,540,5718,
2009-03-16_09:45,4941.87,4941.87,4941.87,4941.87,24178,436,5146,
2009-03-16_09:46,4942.84,4942.84,4942.84,4942.84,29931,522,6318,
2009-03-16_09:47,4941.31,4941.31,4941.31,4941.31,19036,345,4466,
2009-03-16_09:48,4942.04,4942.04,4942.04,4942.04,27404,536,6425,
2009-03-16_09:49,4942.19,4942.19,4942.19,4942.19,26267,521,5643,
2009-03-16_09:50,4940.56,4940.56,4940.56,4940.56,19483,377,4293,
2009-03-16_09:51,4940.04,4940.04,4940.04,4940.04,22964,442,5215,
2009-03-16_09:52,4940.21,4940.21,4940.21,4940.21,14850,290,3512,
2009-03-16_09:53,4938.60,4938.60,4938.60,4938.60,22607,434,4259,
2009-03-16_09:54,4936.58,4936.58,4936.58,4936.58,15737,350,3811,
2009-03-16_09:55,4936.53,4936.53,4936.53,4936.53,14801,307,3432,
2009-03-16_09:56,4935.55,4935.55,4935.55,4935.55,18427,382,4398,
2009-03-16_09:57,4934.32,4934.32,4934.32,4934.32,14809,300,3161,
2009-03-16_09:58,4933.83,4933.83,4933.83,4933.83,16353,333,3850,
2009-03-16_09:59,4933.20,4933.20,4933.20,4933.20,14610,312,3564,
2009-03-16_10:00,4935.06,4935.06,4935.06,4935.06,12943,272,3142,
2009-03-16_10:01,4940.71,4940.71,4940.71,4940.71,20008,398,4667,
2009-03-16_10:02,4942.26,4942.26,4942.26,4942.26,16615,317,3688,
2009-03-16_10:03,4946.82,4946.82,4946.82,4946.82,21222,433,4869,
2009-03-16_10:04,4952.41,4952.41,4952.41,4952.41,24233,504,5683,
2009-03-16_10:05,4955.12,4955.12,4955.12,4955.12,21900,469,5138,
2009-03-16_10:06,4959.00,4959.00,4959.00,4959.00,33282,709,7694,
2009-03-16_10:07,4961.82,4961.82,4961.82,4961.82,27288,533,5585,
2009-03-16_10:08,4963.64,4963.64,4963.64,4963.64,33894,579,6362,
2009-03-16_10:09,4963.84,4963.84,4963.84,4963.84,30411,601,6557,
2009-03-16_10:10,4961.48,4961.48,4961.48,4961.48,22683,440,4844,
2009-03-16_10:11,4959.98,4959.98,4959.98,4959.98,31397,692,5669,
2009-03-16_10:12,4958.13,4958.13,4958.13,4958.13,15584,291,3603,
2009-03-16_10:13,4957.07,4957.07,4957.07,4957.07,18856,351,4211,
2009-03-16_10:14,4955.05,4955.05,4955.05,4955.05,15802,320,3584,
2009-03-16_10:15,4954.55,4954.55,4954.55,4954.55,16284,304,3460,
2009-03-16_10:16,4954.99,4954.99,4954.99,4954.99,19879,367,4256,
2009-03-16_10:17,4956.24,4956.24,4956.24,4956.24,12014,230,3018,
2009-03-16_10:18,4961.27,4961.27,4961.27,4961.27,22608,427,4938,
2009-03-16_10:19,4965.16,4965.16,4965.16,4965.16,20775,412,4495,
2009-03-16_10:20,4967.71,4967.71,4967.71,4967.71,19675,358,4120,
2009-03-16_10:21,4966.82,4966.82,4966.82,4966.82,24664,466,5198,
2009-03-16_10:22,4967.13,4967.13,4967.13,4967.13,21446,418,4217,
2009-03-16_10:23,4966.34,4966.34,4966.34,4966.34,21039,396,4547,
2009-03-16_10:24,4965.54,4965.54,4965.54,4965.54,20007,393,4124,
2009-03-16_10:25,4965.37,4965.37,4965.37,4965.37,16490,294,3308,
2009-03-16_10:26,4965.06,4965.06,4965.06,4965.06,20158,374,4265,
2009-03-16_10:27,4965.05,4965.05,4965.05,4965.05,15486,290,2969,
2009-03-16_10:28,4965.64,4965.64,4965.64,4965.64,22304,403,4376,
2009-03-16_10:29,4965.57,4965.57,4965.57,4965.57,18949,343,3611,
2009-03-16_10:30,4965.15,4965.15,4965.15,4965.15,16386,303,3417,
2009-03-16_10:31,4966.33,4966.33,4966.33,4966.33,19493,329,4160,
2009-03-16_10:32,4967.43,4967.43,4967.43,4967.43,13481,257,3023,
2009-03-16_10:33,4966.96,4966.96,4966.96,4966.96,16468,300,3588,
2009-03-16_10:34,4964.95,4964.95,4964.95,4964.95,14754,269,3139,
2009-03-16_10:35,4966.21,4966.21,4966.21,4966.21,14051,262,3135,
2009-03-16_10:36,4965.85,4965.85,4965.85,4965.85,14581,291,3679,
2009-03-16_10:37,4965.60,4965.60,4965.60,4965.60,11214,226,2483,
2009-03-16_10:38,4964.14,4964.14,4964.14,4964.14,17314,309,3673,
2009-03-16_10:39,4963.98,4963.98,4963.98,4963.98,13793,247,2916,
2009-03-16_10:40,4963.70,4963.70,4963.70,4963.70,13617,230,2930,
2009-03-16_10:41,4962.79,4962.79,4962.79,4962.79,14830,275,3341,
2009-03-16_10:42,4960.11,4960.11,4960.11,4960.11,12341,221,2787,
2009-03-16_10:43,4961.35,4961.35,4961.35,4961.35,14855,269,3360,
2009-03-16_10:44,4958.61,4958.61,4958.61,4958.61,12939,245,3127,
2009-03-16_10:45,4958.43,4958.43,4958.43,4958.43,12621,206,2889,
2009-03-16_10:46,4955.72,4955.72,4955.72,4955.72,18441,344,4148,
2009-03-16_10:47,4957.99,4957.99,4957.99,4957.99,13037,211,2917,
2009-03-16_10:48,4956.94,4956.94,4956.94,4956.94,23736,377,4545,
2009-03-16_10:49,4959.53,4959.53,4959.53,4959.53,18098,286,3691,
2009-03-16_10:50,4961.54,4961.54,4961.54,4961.54,14807,236,3128,
2009-03-16_10:51,4959.36,4959.36,4959.36,4959.36,20061,327,3966,
2009-03-16_10:52,4959.34,4959.34,4959.34,4959.34,12359,210,2614,
2009-03-16_10:53,4961.01,4961.01,4961.01,4961.01,18095,331,3730,
2009-03-16_10:54,4963.03,4963.03,4963.03,4963.03,13161,244,2883,
2009-03-16_10:55,4964.54,4964.54,4964.54,4964.54,12339,235,2803,
2009-03-16_10:56,4965.92,4965.92,4965.92,4965.92,16648,319,3660,
2009-03-16_10:57,4967.34,4967.34,4967.34,4967.34,12873,223,2680,
2009-03-16_10:58,4968.49,4968.49,4968.49,4968.49,19575,318,3811,
2009-03-16_10:59,4970.09,4970.09,4970.09,4970.09,17342,298,3383,
2009-03-16_11:00,4972.59,4972.59,4972.59,4972.59,16071,278,3335,
2009-03-16_11:01,4976.36,4976.36,4976.36,4976.36,25932,490,5309,
2009-03-16_11:02,4977.15,4977.15,4977.15,4977.15,19274,321,4039,
2009-03-16_11:03,4978.31,4978.31,4978.31,4978.31,24084,403,4870,
2009-03-16_11:04,4978.87,4978.87,4978.87,4978.87,21510,403,4544,
2009-03-16_11:05,4980.30,4980.30,4980.30,4980.30,19169,358,3906,
2009-03-16_11:06,4980.14,4980.14,4980.14,4980.14,24772,473,5312,
2009-03-16_11:07,4979.64,4979.64,4979.64,4979.64,16255,305,3647,
2009-03-16_11:08,4978.61,4978.61,4978.61,4978.61,23225,437,4481,
2009-03-16_11:09,4977.45,4977.45,4977.45,4977.45,15924,321,3647,
2009-03-16_11:10,4978.39,4978.39,4978.39,4978.39,16167,285,3415,
2009-03-16_11:11,4979.67,4979.67,4979.67,4979.67,18791,312,4063,
2009-03-16_11:12,4978.53,4978.53,4978.53,4978.53,11421,207,2718,
2009-03-16_11:13,4978.61,4978.61,4978.61,4978.61,15389,277,3550,
2009-03-16_11:14,4977.23,4977.23,4977.23,4977.23,13815,277,3115,
2009-03-16_11:15,4977.59,4977.59,4977.59,4977.59,12214,233,2959,
2009-03-16_11:16,4977.66,4977.66,4977.66,4977.66,15778,305,3916,
2009-03-16_11:17,4978.87,4978.87,4978.87,4978.87,11567,249,3067,
2009-03-16_11:18,4980.55,4980.55,4980.55,4980.55,17590,336,3905,
2009-03-16_11:19,4980.47,4980.47,4980.47,4980.47,12503,284,3090,
2009-03-16_11:20,4982.23,4982.23,4982.23,4982.23,13218,259,3363,
2009-03-16_11:21,4982.21,4982.21,4982.21,4982.21,15456,301,3687,
2009-03-16_11:22,4983.04,4983.04,4983.04,4983.04,11869,222,2947,
2009-03-16_11:23,4983.31,4983.31,4983.31,4983.31,16408,312,3887,
2009-03-16_11:24,4983.57,4983.57,4983.57,4983.57,14106,316,3326,
2009-03-16_11:25,4982.81,4982.81,4982.81,4982.81,12839,279,3103,
2009-03-16_11:26,4984.80,4984.80,4984.80,4984.80,17940,338,3700,
2009-03-16_11:27,4985.15,4985.15,4985.15,4985.15,13180,257,2838,
2009-03-16_11:28,4986.45,4986.45,4986.45,4986.45,14831,293,3552,
2009-03-16_11:29,4986.18,4986.18,4986.18,4986.18,14580,312,3338,
2009-03-16_11:30,4987.09,4987.09,4987.09,4987.09,12854,282,3034,
2009-03-16_11:31,4987.43,4987.43,4987.43,4987.43,19992,367,4007,
2009-03-16_11:32,4988.80,4988.80,4988.80,4988.80,13638,269,2991,
2009-03-16_11:33,4989.70,4989.70,4989.70,4989.70,17648,313,3637,
2009-03-16_11:34,4990.08,4990.08,4990.08,4990.08,15679,279,3390,
2009-03-16_11:35,4990.62,4990.62,4990.62,4990.62,15385,287,3485,
2009-03-16_11:36,4991.59,4991.59,4991.59,4991.59,21217,399,4561,
2009-03-16_11:37,4991.35,4991.35,4991.35,4991.35,13346,258,3258,
2009-03-16_11:38,4990.71,4990.71,4990.71,4990.71,19518,348,4122,
2009-03-16_11:39,4989.19,4989.19,4989.19,4989.19,13831,269,3359,
2009-03-16_11:40,4988.71,4988.71,4988.71,4988.71,15104,294,3217,
2009-03-16_11:41,4986.02,4986.02,4986.02,4986.02,20325,417,4340,
2009-03-16_11:42,4984.56,4984.56,4984.56,4984.56,15008,307,3221,
2009-03-16_11:43,4982.37,4982.37,4982.37,4982.37,18107,412,4165,
2009-03-16_11:44,4978.31,4978.31,4978.31,4978.31,17428,368,3678,
2009-03-16_11:45,4974.74,4974.74,4974.74,4974.74,15088,296,3447,
2009-03-16_11:46,4973.70,4973.70,4973.70,4973.70,19694,372,4298,
2009-03-16_11:47,4970.84,4970.84,4970.84,4970.84,12575,231,2867,
2009-03-16_11:48,4970.89,4970.89,4970.89,4970.89,18548,349,3902,
2009-03-16_11:49,4969.70,4969.70,4969.70,4969.70,12582,249,3032,
2009-03-16_11:50,4969.31,4969.31,4969.31,4969.31,11944,263,2918,
2009-03-16_11:51,4972.55,4972.55,4972.55,4972.55,16196,313,3645,
2009-03-16_11:52,4974.30,4974.30,4974.30,4974.30,11870,249,3177,
2009-03-16_11:53,4975.92,4975.92,4975.92,4975.92,14611,252,3127,
2009-03-16_11:54,4975.37,4975.37,4975.37,4975.37,9523,192,2265,
2009-03-16_11:55,4977.04,4977.04,4977.04,4977.04,9984,193,2151,
2009-03-16_11:56,4975.43,4975.43,4975.43,4975.43,12164,227,2792,
2009-03-16_11:57,4972.00,4972.00,4972.00,4972.00,8577,157,2002,
2009-03-16_11:58,4969.52,4969.52,4969.52,4969.52,14792,262,2912,
2009-03-16_11:59,4967.20,4967.20,4967.20,4967.20,11075,249,2684,
2009-03-16_12:00,4965.29,4965.29,4965.29,4965.29,14706,310,3336,
2009-03-16_12:01,4962.50,4962.50,4962.50,4962.50,17023,336,3942,
2009-03-16_12:02,4959.21,4959.21,4959.21,4959.21,14911,314,3306,
2009-03-16_12:03,4957.59,4957.59,4957.59,4957.59,20002,409,4815,
2009-03-16_12:04,4956.67,4956.67,4956.67,4956.67,13150,266,3363,
2009-03-16_12:05,4959.40,4959.40,4959.40,4959.40,12490,249,2924,
2009-03-16_12:06,4959.30,4959.30,4959.30,4959.30,13032,253,3360,
2009-03-16_12:07,4960.27,4960.27,4960.27,4960.27,9484,180,2260,
2009-03-16_12:08,4964.04,4964.04,4964.04,4964.04,15357,292,3256,
2009-03-16_12:09,4964.36,4964.36,4964.36,4964.36,9384,179,2122,
2009-03-16_12:10,4964.21,4964.21,4964.21,4964.21,7386,141,1880,
2009-03-16_12:11,4964.48,4964.48,4964.48,4964.48,9248,179,2453,
2009-03-16_12:12,4964.17,4964.17,4964.17,4964.17,7083,130,1875,
2009-03-16_12:13,4965.24,4965.24,4965.24,4965.24,11364,204,2633,
2009-03-16_12:14,4965.02,4965.02,4965.02,4965.02,9427,158,1976,
2009-03-16_12:15,4964.66,4964.66,4964.66,4964.66,8298,140,2028,
2009-03-16_12:16,4963.61,4963.61,4963.61,4963.61,9741,187,2389,
2009-03-16_12:17,4963.06,4963.06,4963.06,4963.06,7429,144,1711,
2009-03-16_12:18,4962.70,4962.70,4962.70,4962.70,10310,198,2662,
2009-03-16_12:19,4963.23,4963.23,4963.23,4963.23,8737,162,1969,
2009-03-16_12:20,4964.04,4964.04,4964.04,4964.04,7863,158,1994,
2009-03-16_12:21,4964.58,4964.58,4964.58,4964.58,9670,178,2439,
2009-03-16_12:22,4965.12,4965.12,4965.12,4965.12,7222,152,1889,
2009-03-16_12:23,4966.55,4966.55,4966.55,4966.55,10588,199,2811,
2009-03-16_12:24,4967.90,4967.90,4967.90,4967.90,8998,179,2411,
2009-03-16_12:25,4967.82,4967.82,4967.82,4967.82,9226,198,2171,
2009-03-16_12:26,4969.32,4969.32,4969.32,4969.32,11260,226,2905,
2009-03-16_12:27,4970.46,4970.46,4970.46,4970.46,7861,160,2173,
2009-03-16_12:28,4972.37,4972.37,4972.37,4972.37,11594,230,2970,
2009-03-16_12:29,4971.13,4971.13,4971.13,4971.13,8486,168,2230,
2009-03-16_12:30,4971.75,4971.75,4971.75,4971.75,8929,174,2296,
2009-03-16_12:31,4971.71,4971.71,4971.71,4971.71,11172,214,2893,
2009-03-16_12:32,4970.14,4970.14,4970.14,4970.14,11316,264,2107,
2009-03-16_12:33,4969.71,4969.71,4969.71,4969.71,12603,245,2929,
2009-03-16_12:34,4969.93,4969.93,4969.93,4969.93,11050,199,2489,
2009-03-16_12:35,4969.19,4969.19,4969.19,4969.19,9448,176,2387,
2009-03-16_12:36,4969.04,4969.04,4969.04,4969.04,9238,180,2501,
2009-03-16_12:37,4969.19,4969.19,4969.19,4969.19,8046,154,1995,
2009-03-16_12:38,4970.19,4970.19,4970.19,4970.19,12217,211,2830,
2009-03-16_12:39,4969.55,4969.55,4969.55,4969.55,8622,154,2189,
2009-03-16_12:40,4969.25,4969.25,4969.25,4969.25,9002,168,2216,
2009-03-16_12:41,4970.89,4970.89,4970.89,4970.89,12321,224,3138,
2009-03-16_12:42,4969.93,4969.93,4969.93,4969.93,9317,161,2200,
2009-03-16_12:43,4969.50,4969.50,4969.50,4969.50,13415,233,2945,
2009-03-16_12:44,4968.51,4968.51,4968.51,4968.51,11360,178,2565,
2009-03-16_12:45,4968.53,4968.53,4968.53,4968.53,9783,165,2410,
2009-03-16_12:46,4967.30,4967.30,4967.30,4967.30,13498,224,3028,
2009-03-16_12:47,4968.72,4968.72,4968.72,4968.72,11554,206,2970,
2009-03-16_12:48,4968.29,4968.29,4968.29,4968.29,14514,262,4064,
2009-03-16_12:49,4967.54,4967.54,4967.54,4967.54,9601,176,2431,
2009-03-16_12:50,4966.36,4966.36,4966.36,4966.36,11755,197,2566,
2009-03-16_12:51,4964.86,4964.86,4964.86,4964.86,14105,251,3084,
2009-03-16_12:52,4963.14,4963.14,4963.14,4963.14,12210,221,2502,
2009-03-16_12:53,4960.96,4960.96,4960.96,4960.96,17101,305,3713,
2009-03-16_12:54,4959.69,4959.69,4959.69,4959.69,13974,269,3164,
2009-03-16_12:55,4957.34,4957.34,4957.34,4957.34,14857,259,3317,
2009-03-16_12:56,4957.22,4957.22,4957.22,4957.22,19853,343,4167,
2009-03-16_12:57,4957.33,4957.33,4957.33,4957.33,14325,272,3340,
2009-03-16_12:58,4958.01,4958.01,4958.01,4958.01,19311,400,4437,
2009-03-16_12:59,4959.30,4959.30,4959.30,4959.30,13610,282,3440,
2009-03-16_13:00,4960.55,4960.55,4960.55,4960.55,11342,247,2968,
2009-03-16_13:01,4962.17,4962.17,4962.17,4962.17,15556,331,3833,
2009-03-16_13:02,4964.05,4964.05,4964.05,4964.05,14325,337,2931,
2009-03-16_13:03,4965.59,4965.59,4965.59,4965.59,14317,301,3512,
2009-03-16_13:04,4965.19,4965.19,4965.19,4965.19,10387,258,2787,
2009-03-16_13:05,4966.80,4966.80,4966.80,4966.80,11456,247,2803,
2009-03-16_13:06,4965.99,4965.99,4965.99,4965.99,13156,265,3177,
2009-03-16_13:07,4967.39,4967.39,4967.39,4967.39,9516,181,2408,
2009-03-16_13:08,4966.84,4966.84,4966.84,4966.84,14869,279,3601,
2009-03-16_13:09,4966.80,4966.80,4966.80,4966.80,11161,222,2846,
2009-03-16_13:10,4966.30,4966.30,4966.30,4966.30,12363,229,3314,
2009-03-16_13:11,4965.40,4965.40,4965.40,4965.40,13845,269,3674,
2009-03-16_13:12,4964.72,4964.72,4964.72,4964.72,10550,220,3040,
2009-03-16_13:13,4963.02,4963.02,4963.02,4963.02,16587,327,4291,
2009-03-16_13:14,4962.91,4962.91,4962.91,4962.91,14286,298,3719,
2009-03-16_13:15,4961.90,4961.90,4961.90,4961.90,16146,301,4136,
2009-03-16_13:16,4960.94,4960.94,4960.94,4960.94,22476,404,5403,
2009-03-16_13:17,4960.33,4960.33,4960.33,4960.33,15209,295,3792,
2009-03-16_13:18,4959.42,4959.42,4959.42,4959.42,21763,442,5722,
2009-03-16_13:19,4958.47,4958.47,4958.47,4958.47,18842,400,4817,
2009-03-16_13:20,4957.15,4957.15,4957.15,4957.15,19902,383,4937,
2009-03-16_13:21,4954.83,4954.83,4954.83,4954.83,27122,592,6475,
2009-03-16_13:22,4954.45,4954.45,4954.45,4954.45,20113,396,4743,
2009-03-16_13:23,4952.61,4952.61,4952.61,4952.61,29126,544,6323,
2009-03-16_13:24,4955.73,4955.73,4955.73,4955.73,25760,552,6022,
2009-03-16_13:25,4958.56,4958.56,4958.56,4958.56,27030,530,5923,
2009-03-16_13:26,4958.56,4958.56,4958.56,4958.56,0,0,0,
2009-03-16_13:27,4958.56,4958.56,4958.56,4958.56,0,0,0,
2009-03-16_13:28,4958.56,4958.56,4958.56,4958.56,0,0,0,
2009-03-16_13:29,4958.56,4958.56,4958.56,4958.56,0,0,0,
2009-03-16_13:30,4971.32,4971.32,4971.32,4971.32,199795,4777,38575,
2009-03-17_09:01,4998.90,4998.90,4998.90,4998.90,169500,3031,33488,
2009-03-17_09:02,5000.90,5000.90,5000.90,5000.90,38876,782,8870,
2009-03-17_09:03,4998.21,4998.21,4998.21,4998.21,48333,906,10638,
2009-03-17_09:04,4997.51,4997.51,4997.51,4997.51,53467,1039,11273,
2009-03-17_09:05,4997.68,4997.68,4997.68,4997.68,36873,765,8283,
2009-03-17_09:06,5004.12,5004.12,5004.12,5004.12,58643,1141,11942,
2009-03-17_09:07,5007.66,5007.66,5007.66,5007.66,43467,795,8592,
2009-03-17_09:08,5009.52,5009.52,5009.52,5009.52,55768,986,10718,
2009-03-17_09:09,5011.85,5011.85,5011.85,5011.85,53663,930,10341,
2009-03-17_09:10,5013.11,5013.11,5013.11,5013.11,41981,845,8019,
2009-03-17_09:11,5014.69,5014.69,5014.69,5014.69,46961,891,9696,
2009-03-17_09:12,5015.34,5015.34,5015.34,5015.34,33074,630,7198,
2009-03-17_09:13,5008.77,5008.77,5008.77,5008.77,39084,733,8159,
2009-03-17_09:14,5004.87,5004.87,5004.87,5004.87,40630,770,8621,
2009-03-17_09:15,5000.50,5000.50,5000.50,5000.50,34277,677,7042,
2009-03-17_09:16,4993.61,4993.61,4993.61,4993.61,43971,847,9657,
2009-03-17_09:17,4987.95,4987.95,4987.95,4987.95,39045,745,8164,
2009-03-17_09:18,4976.80,4976.80,4976.80,4976.80,48554,928,10488,
2009-03-17_09:19,4967.64,4967.64,4967.64,4967.64,51699,1030,11237,
2009-03-17_09:20,4962.55,4962.55,4962.55,4962.55,37355,738,8688,
2009-03-17_09:21,4958.52,4958.52,4958.52,4958.52,50987,1006,11650,
2009-03-17_09:22,4955.45,4955.45,4955.45,4955.45,35102,665,7833,
2009-03-17_09:23,4954.50,4954.50,4954.50,4954.50,39936,790,9447,
2009-03-17_09:24,4957.33,4957.33,4957.33,4957.33,39209,726,8653,
2009-03-17_09:25,4962.97,4962.97,4962.97,4962.97,32016,604,7102,
2009-03-17_09:26,4968.86,4968.86,4968.86,4968.86,47443,812,9735,
2009-03-17_09:27,4974.93,4974.93,4974.93,4974.93,37421,613,7134,
2009-03-17_09:28,4977.60,4977.60,4977.60,4977.60,37937,677,7643,
2009-03-17_09:29,4978.83,4978.83,4978.83,4978.83,26977,480,6012,
2009-03-17_09:30,4978.53,4978.53,4978.53,4978.53,23159,428,4832,
2009-03-17_09:31,4977.00,4977.00,4977.00,4977.00,28608,513,6240,
2009-03-17_09:32,4973.59,4973.59,4973.59,4973.59,18217,376,4459,
2009-03-17_09:33,4966.30,4966.30,4966.30,4966.30,29602,595,6233,
2009-03-17_09:34,4962.36,4962.36,4962.36,4962.36,30354,552,5738,
2009-03-17_09:35,4959.25,4959.25,4959.25,4959.25,20942,425,4736,
2009-03-17_09:36,4957.16,4957.16,4957.16,4957.16,26482,529,6488,
2009-03-17_09:37,4959.44,4959.44,4959.44,4959.44,20125,400,5026,
2009-03-17_09:38,4965.70,4965.70,4965.70,4965.70,31585,618,6986,
2009-03-17_09:39,4968.21,4968.21,4968.21,4968.21,23750,487,5192,
2009-03-17_09:40,4968.53,4968.53,4968.53,4968.53,19523,364,4269,
2009-03-17_09:41,4973.24,4973.24,4973.24,4973.24,25085,478,5668,
2009-03-17_09:42,4974.84,4974.84,4974.84,4974.84,16628,286,3723,
2009-03-17_09:43,4976.82,4976.82,4976.82,4976.82,25498,448,5402,
2009-03-17_09:44,4978.08,4978.08,4978.08,4978.08,22696,390,4858,
2009-03-17_09:45,4979.29,4979.29,4979.29,4979.29,20315,335,4384,
2009-03-17_09:46,4979.93,4979.93,4979.93,4979.93,31464,518,6530,
2009-03-17_09:47,4979.79,4979.79,4979.79,4979.79,22417,377,4408,
2009-03-17_09:48,4978.83,4978.83,4978.83,4978.83,24083,401,4985,
2009-03-17_09:49,4977.52,4977.52,4977.52,4977.52,23192,409,4499,
2009-03-17_09:50,4974.93,4974.93,4974.93,4974.93,20655,327,3629,
2009-03-17_09:51,4972.24,4972.24,4972.24,4972.24,23703,405,4945,
2009-03-17_09:52,4970.17,4970.17,4970.17,4970.17,13868,258,3330,
2009-03-17_09:53,4967.99,4967.99,4967.99,4967.99,20085,379,4532,
2009-03-17_09:54,4967.38,4967.38,4967.38,4967.38,18927,341,4147,
2009-03-17_09:55,4966.54,4966.54,4966.54,4966.54,14800,277,3219,
2009-03-17_09:56,4965.52,4965.52,4965.52,4965.52,20598,369,4412,
2009-03-17_09:57,4969.67,4969.67,4969.67,4969.67,13654,271,3014,
2009-03-17_09:58,4971.83,4971.83,4971.83,4971.83,21708,388,4763,
2009-03-17_09:59,4976.68,4976.68,4976.68,4976.68,23573,435,4661,
2009-03-17_10:00,4980.85,4980.85,4980.85,4980.85,25143,465,4798,
2009-03-17_10:01,4982.88,4982.88,4982.88,4982.88,30482,554,6367,
2009-03-17_10:02,4983.08,4983.08,4983.08,4983.08,19513,356,4188,
2009-03-17_10:03,4984.35,4984.35,4984.35,4984.35,22908,401,4706,
2009-03-17_10:04,4984.12,4984.12,4984.12,4984.12,21080,341,4377,
2009-03-17_10:05,4985.39,4985.39,4985.39,4985.39,17048,256,3573,
2009-03-17_10:06,4986.02,4986.02,4986.02,4986.02,22304,364,4766,
2009-03-17_10:07,4985.72,4985.72,4985.72,4985.72,14956,248,3380,
2009-03-17_10:08,4983.28,4983.28,4983.28,4983.28,17965,328,4225,
2009-03-17_10:09,4981.53,4981.53,4981.53,4981.53,16080,296,3795,
2009-03-17_10:10,4981.21,4981.21,4981.21,4981.21,13895,244,3084,
2009-03-17_10:11,4978.85,4978.85,4978.85,4978.85,15107,293,3684,
2009-03-17_10:12,4980.07,4980.07,4980.07,4980.07,12184,204,2614,
2009-03-17_10:13,4981.55,4981.55,4981.55,4981.55,18451,339,3712,
2009-03-17_10:14,4981.29,4981.29,4981.29,4981.29,12869,227,2885,
2009-03-17_10:15,4981.11,4981.11,4981.11,4981.11,12029,199,2558,
2009-03-17_10:16,4980.79,4980.79,4980.79,4980.79,15055,249,3347,
2009-03-17_10:17,4979.90,4979.90,4979.90,4979.90,13078,233,2494,
2009-03-17_10:18,4977.85,4977.85,4977.85,4977.85,16038,349,3730,
2009-03-17_10:19,4977.52,4977.52,4977.52,4977.52,11533,213,2645,
2009-03-17_10:20,4977.69,4977.69,4977.69,4977.69,10693,212,2478,
2009-03-17_10:21,4979.66,4979.66,4979.66,4979.66,14791,313,3516,
2009-03-17_10:22,4978.64,4978.64,4978.64,4978.64,9462,184,2281,
2009-03-17_10:23,4979.16,4979.16,4979.16,4979.16,14270,263,2965,
2009-03-17_10:24,4979.90,4979.90,4979.90,4979.90,9860,187,2333,
2009-03-17_10:25,4979.16,4979.16,4979.16,4979.16,9604,190,2265,
2009-03-17_10:26,4981.42,4981.42,4981.42,4981.42,15559,243,3182,
2009-03-17_10:27,4981.88,4981.88,4981.88,4981.88,11605,194,2583,
2009-03-17_10:28,4982.21,4982.21,4982.21,4982.21,16442,252,3239,
2009-03-17_10:29,4982.92,4982.92,4982.92,4982.92,11360,170,2265,
2009-03-17_10:30,4983.42,4983.42,4983.42,4983.42,11178,184,2372,
2009-03-17_10:31,4983.81,4983.81,4983.81,4983.81,14645,249,3101,
2009-03-17_10:32,4984.09,4984.09,4984.09,4984.09,8759,140,1936,
2009-03-17_10:33,4984.21,4984.21,4984.21,4984.21,10640,185,2444,
2009-03-17_10:34,4984.23,4984.23,4984.23,4984.23,9297,175,2210,
2009-03-17_10:35,4984.57,4984.57,4984.57,4984.57,8815,163,2193,
2009-03-17_10:36,4984.62,4984.62,4984.62,4984.62,14482,256,3235,
2009-03-17_10:37,4984.97,4984.97,4984.97,4984.97,10028,205,2457,
2009-03-17_10:38,4986.23,4986.23,4986.23,4986.23,15221,304,3294,
2009-03-17_10:39,4989.07,4989.07,4989.07,4989.07,13901,308,3537,
2009-03-17_10:40,4991.19,4991.19,4991.19,4991.19,14663,318,3456,
2009-03-17_10:41,4989.96,4989.96,4989.96,4989.96,22806,531,4847,
2009-03-17_10:42,4989.40,4989.40,4989.40,4989.40,13397,288,3151,
2009-03-17_10:43,4989.80,4989.80,4989.80,4989.80,21425,455,3987,
2009-03-17_10:44,4990.45,4990.45,4990.45,4990.45,12609,251,3128,
2009-03-17_10:45,4991.84,4991.84,4991.84,4991.84,11732,215,2664,
2009-03-17_10:46,4995.31,4995.31,4995.31,4995.31,19160,422,4186,
2009-03-17_10:47,4997.98,4997.98,4997.98,4997.98,12642,278,3125,
2009-03-17_10:48,4997.58,4997.58,4997.58,4997.58,16643,326,3781,
2009-03-17_10:49,4998.96,4998.96,4998.96,4998.96,15049,285,3466,
2009-03-17_10:50,4998.70,4998.70,4998.70,4998.70,14583,305,3523,
2009-03-17_10:51,4999.21,4999.21,4999.21,4999.21,21572,425,4755,
2009-03-17_10:52,5000.04,5000.04,5000.04,5000.04,16265,289,3494,
2009-03-17_10:53,5000.07,5000.07,5000.07,5000.07,21107,364,4343,
2009-03-17_10:54,5000.33,5000.33,5000.33,5000.33,14451,297,3108,
2009-03-17_10:55,4999.97,4999.97,4999.97,4999.97,13127,217,2913,
2009-03-17_10:56,5000.55,5000.55,5000.55,5000.55,15186,266,3501,
2009-03-17_10:57,5000.49,5000.49,5000.49,5000.49,10598,173,2327,
2009-03-17_10:58,5001.05,5001.05,5001.05,5001.05,14559,280,3285,
2009-03-17_10:59,4997.36,4997.36,4997.36,4997.36,14481,279,3221,
2009-03-17_11:00,4997.84,4997.84,4997.84,4997.84,11129,196,2541,
2009-03-17_11:01,4998.35,4998.35,4998.35,4998.35,14950,277,3388,
2009-03-17_11:02,4996.25,4996.25,4996.25,4996.25,9814,184,2287,
2009-03-17_11:03,4995.49,4995.49,4995.49,4995.49,14245,249,3149,
2009-03-17_11:04,4993.39,4993.39,4993.39,4993.39,12990,215,2676,
2009-03-17_11:05,4993.24,4993.24,4993.24,4993.24,10507,193,2424,
2009-03-17_11:06,4992.05,4992.05,4992.05,4992.05,15471,272,3326,
2009-03-17_11:07,4990.44,4990.44,4990.44,4990.44,9004,167,2081,
2009-03-17_11:08,4989.62,4989.62,4989.62,4989.62,13857,246,3053,
2009-03-17_11:09,4989.01,4989.01,4989.01,4989.01,10427,198,2403,
2009-03-17_11:10,4988.23,4988.23,4988.23,4988.23,13440,247,2598,
2009-03-17_11:11,4986.73,4986.73,4986.73,4986.73,16758,292,3376,
2009-03-17_11:12,4985.57,4985.57,4985.57,4985.57,13235,271,2864,
2009-03-17_11:13,4985.89,4985.89,4985.89,4985.89,19699,384,4168,
2009-03-17_11:14,4984.81,4984.81,4984.81,4984.81,13345,247,2606,
2009-03-17_11:15,4985.54,4985.54,4985.54,4985.54,12254,204,2412,
2009-03-17_11:16,4984.80,4984.80,4984.80,4984.80,15219,269,3294,
2009-03-17_11:17,4982.55,4982.55,4982.55,4982.55,10652,208,2294,
2009-03-17_11:18,4984.96,4984.96,4984.96,4984.96,13369,266,3021,
2009-03-17_11:19,4983.92,4983.92,4983.92,4983.92,11635,235,2530,
2009-03-17_11:20,4984.39,4984.39,4984.39,4984.39,10216,186,2336,
2009-03-17_11:21,4987.60,4987.60,4987.60,4987.60,14223,284,3051,
2009-03-17_11:22,4987.15,4987.15,4987.15,4987.15,9669,181,2100,
2009-03-17_11:23,4986.99,4986.99,4986.99,4986.99,10810,198,2335,
2009-03-17_11:24,4987.93,4987.93,4987.93,4987.93,9608,177,1975,
2009-03-17_11:25,4988.84,4988.84,4988.84,4988.84,8086,157,1940,
2009-03-17_11:26,4989.12,4989.12,4989.12,4989.12,10046,189,2305,
2009-03-17_11:27,4988.85,4988.85,4988.85,4988.85,7313,157,1759,
2009-03-17_11:28,4989.13,4989.13,4989.13,4989.13,10024,203,2514,
2009-03-17_11:29,4989.86,4989.86,4989.86,4989.86,12391,188,2133,
2009-03-17_11:30,4990.69,4990.69,4990.69,4990.69,9246,184,2002,
2009-03-17_11:31,4992.65,4992.65,4992.65,4992.65,12481,209,2595,
2009-03-17_11:32,4993.40,4993.40,4993.40,4993.40,7659,155,1870,
2009-03-17_11:33,4994.33,4994.33,4994.33,4994.33,12004,230,2623,
2009-03-17_11:34,4996.01,4996.01,4996.01,4996.01,9937,204,2242,
2009-03-17_11:35,4999.61,4999.61,4999.61,4999.61,11386,215,2464,
2009-03-17_11:36,5002.78,5002.78,5002.78,5002.78,13862,312,3090,
2009-03-17_11:37,5002.69,5002.69,5002.69,5002.69,8362,186,2060,
2009-03-17_11:38,5002.33,5002.33,5002.33,5002.33,13488,284,3192,
2009-03-17_11:39,5000.80,5000.80,5000.80,5000.80,9446,215,2305,
2009-03-17_11:40,5000.20,5000.20,5000.20,5000.20,11039,274,2767,
2009-03-17_11:41,5000.20,5000.20,5000.20,5000.20,13583,264,3160,
2009-03-17_11:42,5000.58,5000.58,5000.58,5000.58,7838,163,2016,
2009-03-17_11:43,4999.36,4999.36,4999.36,4999.36,11438,215,2795,
2009-03-17_11:44,4998.92,4998.92,4998.92,4998.92,9028,174,1989,
2009-03-17_11:45,4998.62,4998.62,4998.62,4998.62,9025,163,2065,
2009-03-17_11:46,4997.54,4997.54,4997.54,4997.54,11967,253,2664,
2009-03-17_11:47,4996.55,4996.55,4996.55,4996.55,7989,148,1734,
2009-03-17_11:48,4995.96,4995.96,4995.96,4995.96,12571,269,2753,
2009-03-17_11:49,4995.32,4995.32,4995.32,4995.32,10016,208,2122,
2009-03-17_11:50,4993.88,4993.88,4993.88,4993.88,9041,184,2152,
2009-03-17_11:51,4995.96,4995.96,4995.96,4995.96,10669,223,2663,
2009-03-17_11:52,4997.98,4997.98,4997.98,4997.98,9067,184,2095,
2009-03-17_11:53,5002.56,5002.56,5002.56,5002.56,18129,492,4064,
2009-03-17_11:54,5005.94,5005.94,5005.94,5005.94,13244,288,2825,
2009-03-17_11:55,5005.78,5005.78,5005.78,5005.78,11477,271,2663,
2009-03-17_11:56,5007.83,5007.83,5007.83,5007.83,12656,263,2742,
2009-03-17_11:57,5007.74,5007.74,5007.74,5007.74,11986,245,2404,
2009-03-17_11:58,5012.64,5012.64,5012.64,5012.64,22684,459,4370,
2009-03-17_11:59,5013.97,5013.97,5013.97,5013.97,12386,290,2808,
2009-03-17_12:00,5013.13,5013.13,5013.13,5013.13,13481,294,2947,
2009-03-17_12:01,5013.38,5013.38,5013.38,5013.38,14431,306,3194,
2009-03-17_12:02,5010.50,5010.50,5010.50,5010.50,10063,191,2118,
2009-03-17_12:03,5011.17,5011.17,5011.17,5011.17,15742,318,3564,
2009-03-17_12:04,5009.80,5009.80,5009.80,5009.80,9455,177,2140,
2009-03-17_12:05,5009.43,5009.43,5009.43,5009.43,8782,158,2037,
2009-03-17_12:06,5009.67,5009.67,5009.67,5009.67,14500,305,3275,
2009-03-17_12:07,5011.75,5011.75,5011.75,5011.75,10360,200,2252,
2009-03-17_12:08,5011.93,5011.93,5011.93,5011.93,17091,299,3543,
2009-03-17_12:09,5013.82,5013.82,5013.82,5013.82,16263,306,3282,
2009-03-17_12:10,5016.41,5016.41,5016.41,5016.41,18312,368,3479,
2009-03-17_12:11,5016.73,5016.73,5016.73,5016.73,17782,335,3836,
2009-03-17_12:12,5016.15,5016.15,5016.15,5016.15,12411,248,2630,
2009-03-17_12:13,5015.41,5015.41,5015.41,5015.41,17829,331,3521,
2009-03-17_12:14,5015.87,5015.87,5015.87,5015.87,12149,285,2700,
2009-03-17_12:15,5014.36,5014.36,5014.36,5014.36,13390,301,2910,
2009-03-17_12:16,5013.09,5013.09,5013.09,5013.09,19837,379,3856,
2009-03-17_12:17,5013.38,5013.38,5013.38,5013.38,9178,209,2240,
2009-03-17_12:18,5013.44,5013.44,5013.44,5013.44,17280,347,3665,
2009-03-17_12:19,5016.44,5016.44,5016.44,5016.44,12414,277,2828,
2009-03-17_12:20,5017.00,5017.00,5017.00,5017.00,12805,347,3059,
2009-03-17_12:21,5017.72,5017.72,5017.72,5017.72,17781,428,4042,
2009-03-17_12:22,5018.74,5018.74,5018.74,5018.74,12578,307,2843,
2009-03-17_12:23,5019.95,5019.95,5019.95,5019.95,16801,370,3867,
2009-03-17_12:24,5019.40,5019.40,5019.40,5019.40,12053,307,2971,
2009-03-17_12:25,5020.55,5020.55,5020.55,5020.55,14031,303,3103,
2009-03-17_12:26,5020.54,5020.54,5020.54,5020.54,15254,369,3724,
2009-03-17_12:27,5021.33,5021.33,5021.33,5021.33,13001,364,3225,
2009-03-17_12:28,5021.70,5021.70,5021.70,5021.70,23025,755,5537,
2009-03-17_12:29,5023.28,5023.28,5023.28,5023.28,18820,471,4300,
2009-03-17_12:30,5024.63,5024.63,5024.63,5024.63,15866,454,3877,
2009-03-17_12:31,5024.46,5024.46,5024.46,5024.46,23395,601,5373,
2009-03-17_12:32,5023.24,5023.24,5023.24,5023.24,13733,330,3195,
2009-03-17_12:33,5023.09,5023.09,5023.09,5023.09,17364,434,4246,
2009-03-17_12:34,5022.24,5022.24,5022.24,5022.24,12950,297,2957,
2009-03-17_12:35,5021.43,5021.43,5021.43,5021.43,13205,332,3199,
2009-03-17_12:36,5020.84,5020.84,5020.84,5020.84,17055,383,3911,
2009-03-17_12:37,5018.23,5018.23,5018.23,5018.23,12671,283,2706,
2009-03-17_12:38,5016.71,5016.71,5016.71,5016.71,16664,341,3734,
2009-03-17_12:39,5016.17,5016.17,5016.17,5016.17,15191,289,3353,
2009-03-17_12:40,5015.19,5015.19,5015.19,5015.19,13558,282,3338,
2009-03-17_12:41,5013.59,5013.59,5013.59,5013.59,17550,341,3974,
2009-03-17_12:42,5014.18,5014.18,5014.18,5014.18,13109,251,3062,
2009-03-17_12:43,5014.76,5014.76,5014.76,5014.76,18845,374,3839,
2009-03-17_12:44,5014.87,5014.87,5014.87,5014.87,12643,251,2816,
2009-03-17_12:45,5018.64,5018.64,5018.64,5018.64,13930,302,3094,
2009-03-17_12:46,5022.78,5022.78,5022.78,5022.78,20470,454,4740,
2009-03-17_12:47,5026.77,5026.77,5026.77,5026.77,17382,414,3643,
2009-03-17_12:48,5030.15,5030.15,5030.15,5030.15,22107,549,5159,
2009-03-17_12:49,5031.26,5031.26,5031.26,5031.26,18663,455,4549,
2009-03-17_12:50,5034.25,5034.25,5034.25,5034.25,17418,386,4299,
2009-03-17_12:51,5034.32,5034.32,5034.32,5034.32,22527,528,5287,
2009-03-17_12:52,5032.77,5032.77,5032.77,5032.77,14835,328,3324,
2009-03-17_12:53,5032.63,5032.63,5032.63,5032.63,20546,492,4932,
2009-03-17_12:54,5032.92,5032.92,5032.92,5032.92,15656,336,3583,
2009-03-17_12:55,5031.80,5031.80,5031.80,5031.80,16809,340,3744,
2009-03-17_12:56,5031.38,5031.38,5031.38,5031.38,16681,365,4024,
2009-03-17_12:57,5031.92,5031.92,5031.92,5031.92,16005,327,3455,
2009-03-17_12:58,5036.83,5036.83,5036.83,5036.83,26346,609,5679,
2009-03-17_12:59,5039.77,5039.77,5039.77,5039.77,19149,513,4378,
2009-03-17_13:00,5040.54,5040.54,5040.54,5040.54,18463,458,4063,
2009-03-17_13:01,5040.73,5040.73,5040.73,5040.73,25558,579,5596,
2009-03-17_13:02,5039.51,5039.51,5039.51,5039.51,16885,346,3820,
2009-03-17_13:03,5038.26,5038.26,5038.26,5038.26,22944,458,5155,
2009-03-17_13:04,5039.45,5039.45,5039.45,5039.45,20232,413,4304,
2009-03-17_13:05,5039.94,5039.94,5039.94,5039.94,22155,474,4650,
2009-03-17_13:06,5040.62,5040.62,5040.62,5040.62,22772,466,4898,
2009-03-17_13:07,5040.05,5040.05,5040.05,5040.05,22331,467,4373,
2009-03-17_13:08,5041.50,5041.50,5041.50,5041.50,27764,681,6045,
2009-03-17_13:09,5042.67,5042.67,5042.67,5042.67,22002,472,4887,
2009-03-17_13:10,5045.36,5045.36,5045.36,5045.36,28872,597,5993,
2009-03-17_13:11,5048.61,5048.61,5048.61,5048.61,30867,595,6488,
2009-03-17_13:12,5049.18,5049.18,5049.18,5049.18,24711,481,4740,
2009-03-17_13:13,5049.01,5049.01,5049.01,5049.01,32222,602,6308,
2009-03-17_13:14,5050.63,5050.63,5050.63,5050.63,26853,507,5349,
2009-03-17_13:15,5050.18,5050.18,5050.18,5050.18,23254,457,4912,
2009-03-17_13:16,5048.48,5048.48,5048.48,5048.48,27700,539,5998,
2009-03-17_13:17,5049.54,5049.54,5049.54,5049.54,20601,422,4367,
2009-03-17_13:18,5046.80,5046.80,5046.80,5046.80,30629,619,6476,
2009-03-17_13:19,5043.78,5043.78,5043.78,5043.78,20256,422,4714,
2009-03-17_13:20,5042.94,5042.94,5042.94,5042.94,23317,454,5054,
2009-03-17_13:21,5041.91,5041.91,5041.91,5041.91,32653,633,6942,
2009-03-17_13:22,5043.89,5043.89,5043.89,5043.89,20909,417,4734,
2009-03-17_13:23,5043.11,5043.11,5043.11,5043.11,29375,572,6504,
2009-03-17_13:24,5042.26,5042.26,5042.26,5042.26,30177,594,6373,
2009-03-17_13:25,5042.63,5042.63,5042.63,5042.63,26764,532,5908,
2009-03-17_13:26,5042.63,5042.63,5042.63,5042.63,0,0,0,
2009-03-17_13:27,5042.63,5042.63,5042.63,5042.63,0,0,0,
2009-03-17_13:28,5042.63,5042.63,5042.63,5042.63,0,0,0,
2009-03-17_13:29,5042.63,5042.63,5042.63,5042.63,0,0,0,
2009-03-17_13:30,5041.39,5041.39,5041.39,5041.39,183466,4068,36567,
2009-03-18_09:01,5074.63,5074.63,5074.63,5074.63,184889,4012,38220,
2009-03-18_09:02,5073.05,5073.05,5073.05,5073.05,48373,1216,10563,
2009-03-18_09:03,5067.75,5067.75,5067.75,5067.75,55806,1353,12483,
2009-03-18_09:04,5062.41,5062.41,5062.41,5062.41,56726,1348,12489,
2009-03-18_09:05,5059.69,5059.69,5059.69,5059.69,43318,995,9596,
2009-03-18_09:06,5057.80,5057.80,5057.80,5057.80,52237,1196,12101,
2009-03-18_09:07,5058.30,5058.30,5058.30,5058.30,39004,902,8797,
2009-03-18_09:08,5062.71,5062.71,5062.71,5062.71,43879,1058,9892,
2009-03-18_09:09,5067.10,5067.10,5067.10,5067.10,47371,1094,10572,
2009-03-18_09:10,5069.76,5069.76,5069.76,5069.76,36112,847,8348,
2009-03-18_09:11,5071.75,5071.75,5071.75,5071.75,51079,1100,11281,
2009-03-18_09:12,5070.54,5070.54,5070.54,5070.54,35255,781,7809,
2009-03-18_09:13,5067.50,5067.50,5067.50,5067.50,38578,807,8590,
2009-03-18_09:14,5063.28,5063.28,5063.28,5063.28,41092,824,9217,
2009-03-18_09:15,5061.58,5061.58,5061.58,5061.58,29911,607,6853,
2009-03-18_09:16,5060.31,5060.31,5060.31,5060.31,44195,845,9756,
2009-03-18_09:17,5061.20,5061.20,5061.20,5061.20,32492,661,6698,
2009-03-18_09:18,5061.53,5061.53,5061.53,5061.53,35099,719,7654,
2009-03-18_09:19,5062.31,5062.31,5062.31,5062.31,34498,746,7725,
2009-03-18_09:20,5063.87,5063.87,5063.87,5063.87,27096,602,6085,
2009-03-18_09:21,5068.52,5068.52,5068.52,5068.52,42677,1066,9561,
2009-03-18_09:22,5070.35,5070.35,5070.35,5070.35,28671,673,6240,
2009-03-18_09:23,5071.67,5071.67,5071.67,5071.67,31759,780,7333,
2009-03-18_09:24,5074.75,5074.75,5074.75,5074.75,34725,783,7981,
2009-03-18_09:25,5074.94,5074.94,5074.94,5074.94,29068,651,6315,
2009-03-18_09:26,5074.81,5074.81,5074.81,5074.81,43886,917,9394,
2009-03-18_09:27,5070.88,5070.88,5070.88,5070.88,30590,679,6076,
2009-03-18_09:28,5068.67,5068.67,5068.67,5068.67,38398,744,7344,
2009-03-18_09:29,5065.77,5065.77,5065.77,5065.77,39374,783,7152,
2009-03-18_09:30,5062.63,5062.63,5062.63,5062.63,26893,516,5526,
2009-03-18_09:31,5057.91,5057.91,5057.91,5057.91,35461,746,7800,
2009-03-18_09:32,5054.80,5054.80,5054.80,5054.80,23759,604,5626,
2009-03-18_09:33,5052.00,5052.00,5052.00,5052.00,30143,689,6734,
2009-03-18_09:34,5046.73,5046.73,5046.73,5046.73,34832,742,7527,
2009-03-18_09:35,5042.85,5042.85,5042.85,5042.85,28906,557,6182,
2009-03-18_09:36,5037.06,5037.06,5037.06,5037.06,46340,868,9582,
2009-03-18_09:37,5031.27,5031.27,5031.27,5031.27,36245,681,7935,
2009-03-18_09:38,5028.87,5028.87,5028.87,5028.87,39624,777,8808,
2009-03-18_09:39,5025.56,5025.56,5025.56,5025.56,37668,759,8468,
2009-03-18_09:40,5023.21,5023.21,5023.21,5023.21,27910,550,6256,
2009-03-18_09:41,5025.80,5025.80,5025.80,5025.80,36818,753,8974,
2009-03-18_09:42,5032.73,5032.73,5032.73,5032.73,31571,726,6197,
2009-03-18_09:43,5037.54,5037.54,5037.54,5037.54,30665,661,6776,
2009-03-18_09:44,5040.46,5040.46,5040.46,5040.46,25958,545,5894,
2009-03-18_09:45,5042.02,5042.02,5042.02,5042.02,19605,415,4496,
2009-03-18_09:46,5041.68,5041.68,5041.68,5041.68,25771,520,5891,
2009-03-18_09:47,5041.23,5041.23,5041.23,5041.23,16345,342,3656,
2009-03-18_09:48,5040.56,5040.56,5040.56,5040.56,19783,438,4649,
2009-03-18_09:49,5038.13,5038.13,5038.13,5038.13,16214,363,3957,
2009-03-18_09:50,5036.68,5036.68,5036.68,5036.68,14665,305,3131,
2009-03-18_09:51,5035.79,5035.79,5035.79,5035.79,19013,409,4619,
2009-03-18_09:52,5033.90,5033.90,5033.90,5033.90,13090,265,2973,
2009-03-18_09:53,5035.58,5035.58,5035.58,5035.58,17714,400,4172,
2009-03-18_09:54,5038.86,5038.86,5038.86,5038.86,16303,332,3709,
2009-03-18_09:55,5040.21,5040.21,5040.21,5040.21,13104,295,3258,
2009-03-18_09:56,5042.85,5042.85,5042.85,5042.85,18939,391,4672,
2009-03-18_09:57,5045.15,5045.15,5045.15,5045.15,13528,290,3208,
2009-03-18_09:58,5049.59,5049.59,5049.59,5049.59,21714,493,5181,
2009-03-18_09:59,5052.96,5052.96,5052.96,5052.96,23451,474,5120,
2009-03-18_10:00,5054.74,5054.74,5054.74,5054.74,31143,486,5511,
2009-03-18_10:01,5058.13,5058.13,5058.13,5058.13,30533,567,6510,
2009-03-18_10:02,5060.22,5060.22,5060.22,5060.22,22787,433,4570,
2009-03-18_10:03,5062.98,5062.98,5062.98,5062.98,28453,574,5953,
2009-03-18_10:04,5065.12,5065.12,5065.12,5065.12,23981,483,5126,
2009-03-18_10:05,5065.55,5065.55,5065.55,5065.55,18248,360,4046,
2009-03-18_10:06,5066.66,5066.66,5066.66,5066.66,24337,494,5272,
2009-03-18_10:07,5066.86,5066.86,5066.86,5066.86,14223,296,3320,
2009-03-18_10:08,5064.00,5064.00,5064.00,5064.00,17754,350,4221,
2009-03-18_10:09,5059.16,5059.16,5059.16,5059.16,18519,409,4120,
2009-03-18_10:10,5057.20,5057.20,5057.20,5057.20,14024,285,3340,
2009-03-18_10:11,5053.81,5053.81,5053.81,5053.81,19406,363,4254,
2009-03-18_10:12,5052.57,5052.57,5052.57,5052.57,13002,277,2947,
2009-03-18_10:13,5051.43,5051.43,5051.43,5051.43,16189,293,3419,
2009-03-18_10:14,5050.73,5050.73,5050.73,5050.73,13339,251,2938,
2009-03-18_10:15,5053.79,5053.79,5053.79,5053.79,11886,224,2580,
2009-03-18_10:16,5053.31,5053.31,5053.31,5053.31,14885,269,3628,
2009-03-18_10:17,5053.69,5053.69,5053.69,5053.69,14008,201,2456,
2009-03-18_10:18,5054.49,5054.49,5054.49,5054.49,17072,343,3605,
2009-03-18_10:19,5056.29,5056.29,5056.29,5056.29,10697,266,2793,
2009-03-18_10:20,5058.34,5058.34,5058.34,5058.34,12872,346,3275,
2009-03-18_10:21,5060.24,5060.24,5060.24,5060.24,18312,410,4254,
2009-03-18_10:22,5061.88,5061.88,5061.88,5061.88,12940,310,2986,
2009-03-18_10:23,5062.43,5062.43,5062.43,5062.43,20034,466,4414,
2009-03-18_10:24,5064.48,5064.48,5064.48,5064.48,14607,414,3595,
2009-03-18_10:25,5065.04,5065.04,5065.04,5065.04,14891,352,3578,
2009-03-18_10:26,5066.92,5066.92,5066.92,5066.92,20889,469,4877,
2009-03-18_10:27,5068.44,5068.44,5068.44,5068.44,16003,368,3788,
2009-03-18_10:28,5069.61,5069.61,5069.61,5069.61,24717,567,5364,
2009-03-18_10:29,5070.79,5070.79,5070.79,5070.79,20899,505,4759,
2009-03-18_10:30,5073.24,5073.24,5073.24,5073.24,18191,459,4308,
2009-03-18_10:31,5073.91,5073.91,5073.91,5073.91,25063,668,5774,
2009-03-18_10:32,5075.98,5075.98,5075.98,5075.98,17766,455,4189,
2009-03-18_10:33,5078.56,5078.56,5078.56,5078.56,25795,650,6118,
2009-03-18_10:34,5078.05,5078.05,5078.05,5078.05,17408,449,4479,
2009-03-18_10:35,5077.80,5077.80,5077.80,5077.80,17137,390,3921,
2009-03-18_10:36,5073.96,5073.96,5073.96,5073.96,23462,552,5079,
2009-03-18_10:37,5075.82,5075.82,5075.82,5075.82,15713,347,3397,
2009-03-18_10:38,5072.73,5072.73,5072.73,5072.73,21706,464,4579,
2009-03-18_10:39,5069.08,5069.08,5069.08,5069.08,24064,547,5048,
2009-03-18_10:40,5066.20,5066.20,5066.20,5066.20,15842,333,3573,
2009-03-18_10:41,5063.62,5063.62,5063.62,5063.62,25758,525,5494,
2009-03-18_10:42,5061.07,5061.07,5061.07,5061.07,13587,301,3281,
2009-03-18_10:43,5060.90,5060.90,5060.90,5060.90,19709,423,4380,
2009-03-18_10:44,5059.83,5059.83,5059.83,5059.83,14092,290,3229,
2009-03-18_10:45,5059.34,5059.34,5059.34,5059.34,13667,277,3058,
2009-03-18_10:46,5058.33,5058.33,5058.33,5058.33,16248,343,3879,
2009-03-18_10:47,5060.00,5060.00,5060.00,5060.00,10109,218,2516,
2009-03-18_10:48,5063.13,5063.13,5063.13,5063.13,15800,376,3756,
2009-03-18_10:49,5062.42,5062.42,5062.42,5062.42,13116,297,3051,
2009-03-18_10:50,5062.77,5062.77,5062.77,5062.77,9746,220,2583,
2009-03-18_10:51,5063.85,5063.85,5063.85,5063.85,15074,325,3356,
2009-03-18_10:52,5064.68,5064.68,5064.68,5064.68,15369,266,2677,
2009-03-18_10:53,5063.76,5063.76,5063.76,5063.76,14105,283,3307,
2009-03-18_10:54,5063.63,5063.63,5063.63,5063.63,10823,216,2480,
2009-03-18_10:55,5063.04,5063.04,5063.04,5063.04,11689,225,2589,
2009-03-18_10:56,5062.68,5062.68,5062.68,5062.68,13802,274,3387,
2009-03-18_10:57,5062.81,5062.81,5062.81,5062.81,10964,252,2463,
2009-03-18_10:58,5063.86,5063.86,5063.86,5063.86,14694,293,3170,
2009-03-18_10:59,5064.05,5064.05,5064.05,5064.05,9874,186,2342,
2009-03-18_11:00,5064.32,5064.32,5064.32,5064.32,12328,225,2414,
2009-03-18_11:01,5065.63,5065.63,5065.63,5065.63,14755,251,2979,
2009-03-18_11:02,5067.59,5067.59,5067.59,5067.59,10445,194,2344,
2009-03-18_11:03,5068.73,5068.73,5068.73,5068.73,14741,329,3344,
2009-03-18_11:04,5070.90,5070.90,5070.90,5070.90,13638,309,3062,
2009-03-18_11:05,5072.43,5072.43,5072.43,5072.43,14003,327,3091,
2009-03-18_11:06,5071.74,5071.74,5071.74,5071.74,17693,388,3888,
2009-03-18_11:07,5072.33,5072.33,5072.33,5072.33,13252,357,2855,
2009-03-18_11:08,5073.06,5073.06,5073.06,5073.06,17090,377,3950,
2009-03-18_11:09,5073.04,5073.04,5073.04,5073.04,11213,236,2808,
2009-03-18_11:10,5073.37,5073.37,5073.37,5073.37,11718,244,2741,
2009-03-18_11:11,5073.89,5073.89,5073.89,5073.89,14256,297,3361,
2009-03-18_11:12,5073.51,5073.51,5073.51,5073.51,8566,168,2060,
2009-03-18_11:13,5073.09,5073.09,5073.09,5073.09,12089,265,2977,
2009-03-18_11:14,5073.71,5073.71,5073.71,5073.71,10714,228,2558,
2009-03-18_11:15,5072.62,5072.62,5072.62,5072.62,10679,214,2560,
2009-03-18_11:16,5070.99,5070.99,5070.99,5070.99,14209,281,3184,
2009-03-18_11:17,5069.78,5069.78,5069.78,5069.78,9404,208,2320,
2009-03-18_11:18,5070.44,5070.44,5070.44,5070.44,16047,345,3528,
2009-03-18_11:19,5068.72,5068.72,5068.72,5068.72,11298,243,2628,
2009-03-18_11:20,5068.84,5068.84,5068.84,5068.84,10041,210,2388,
2009-03-18_11:21,5067.22,5067.22,5067.22,5067.22,15463,319,3582,
2009-03-18_11:22,5067.34,5067.34,5067.34,5067.34,9923,214,2182,
2009-03-18_11:23,5066.66,5066.66,5066.66,5066.66,15965,307,3422,
2009-03-18_11:24,5067.43,5067.43,5067.43,5067.43,9964,196,2286,
2009-03-18_11:25,5066.66,5066.66,5066.66,5066.66,9297,167,2137,
2009-03-18_11:26,5066.85,5066.85,5066.85,5066.85,13440,247,2909,
2009-03-18_11:27,5066.39,5066.39,5066.39,5066.39,8895,167,1972,
2009-03-18_11:28,5069.52,5069.52,5069.52,5069.52,14927,286,3299,
2009-03-18_11:29,5068.40,5068.40,5068.40,5068.40,14552,265,2825,
2009-03-18_11:30,5069.67,5069.67,5069.67,5069.67,10756,200,2462,
2009-03-18_11:31,5073.45,5073.45,5073.45,5073.45,14359,271,3214,
2009-03-18_11:32,5073.17,5073.17,5073.17,5073.17,14230,251,2741,
2009-03-18_11:33,5078.62,5078.62,5078.62,5078.62,22834,421,4284,
2009-03-18_11:34,5078.24,5078.24,5078.24,5078.24,17435,347,3179,
2009-03-18_11:35,5079.26,5079.26,5079.26,5079.26,16927,359,3567,
2009-03-18_11:36,5080.70,5080.70,5080.70,5080.70,22305,437,4781,
2009-03-18_11:37,5083.55,5083.55,5083.55,5083.55,13820,253,3034,
2009-03-18_11:38,5082.69,5082.69,5082.69,5082.69,17264,340,3756,
2009-03-18_11:39,5083.16,5083.16,5083.16,5083.16,17837,352,3562,
2009-03-18_11:40,5081.22,5081.22,5081.22,5081.22,15763,318,3311,
2009-03-18_11:41,5079.32,5079.32,5079.32,5079.32,20807,403,4287,
2009-03-18_11:42,5079.29,5079.29,5079.29,5079.29,10475,218,2541,
2009-03-18_11:43,5076.26,5076.26,5076.26,5076.26,15572,308,3213,
2009-03-18_11:44,5077.04,5077.04,5077.04,5077.04,11178,222,2668,
2009-03-18_11:45,5073.96,5073.96,5073.96,5073.96,10466,238,2539,
2009-03-18_11:46,5074.91,5074.91,5074.91,5074.91,14756,274,3412,
2009-03-18_11:47,5075.14,5075.14,5075.14,5075.14,11976,293,2275,
2009-03-18_11:48,5075.29,5075.29,5075.29,5075.29,11655,247,2778,
2009-03-18_11:49,5076.52,5076.52,5076.52,5076.52,10025,205,2151,
2009-03-18_11:50,5076.41,5076.41,5076.41,5076.41,10941,221,2278,
2009-03-18_11:51,5073.96,5073.96,5073.96,5073.96,12728,266,2875,
2009-03-18_11:52,5074.59,5074.59,5074.59,5074.59,11311,228,2218,
2009-03-18_11:53,5073.85,5073.85,5073.85,5073.85,14663,306,3192,
2009-03-18_11:54,5075.41,5075.41,5075.41,5075.41,12531,337,2707,
2009-03-18_11:55,5075.85,5075.85,5075.85,5075.85,11182,288,2642,
2009-03-18_11:56,5076.37,5076.37,5076.37,5076.37,14732,359,3460,
2009-03-18_11:57,5077.42,5077.42,5077.42,5077.42,9975,247,2407,
2009-03-18_11:58,5077.09,5077.09,5077.09,5077.09,13309,318,3417,
2009-03-18_11:59,5077.48,5077.48,5077.48,5077.48,10334,227,2515,
2009-03-18_12:00,5077.15,5077.15,5077.15,5077.15,11075,260,2646,
2009-03-18_12:01,5075.35,5075.35,5075.35,5075.35,20198,380,4198,
2009-03-18_12:02,5073.76,5073.76,5073.76,5073.76,11003,201,2291,
2009-03-18_12:03,5071.22,5071.22,5071.22,5071.22,16305,339,3770,
2009-03-18_12:04,5070.32,5070.32,5070.32,5070.32,14709,351,3643,
2009-03-18_12:05,5069.23,5069.23,5069.23,5069.23,15088,344,3476,
2009-03-18_12:06,5066.62,5066.62,5066.62,5066.62,24692,468,5332,
2009-03-18_12:07,5063.33,5063.33,5063.33,5063.33,15536,323,3498,
2009-03-18_12:08,5060.00,5060.00,5060.00,5060.00,24926,537,5525,
2009-03-18_12:09,5057.01,5057.01,5057.01,5057.01,21151,429,4854,
2009-03-18_12:10,5054.20,5054.20,5054.20,5054.20,22847,477,5215,
2009-03-18_12:11,5048.35,5048.35,5048.35,5048.35,32517,713,7549,
2009-03-18_12:12,5046.09,5046.09,5046.09,5046.09,19894,468,4748,
2009-03-18_12:13,5044.38,5044.38,5044.38,5044.38,26537,556,6076,
2009-03-18_12:14,5045.06,5045.06,5045.06,5045.06,19249,408,4313,
2009-03-18_12:15,5046.20,5046.20,5046.20,5046.20,15438,327,3626,
2009-03-18_12:16,5047.65,5047.65,5047.65,5047.65,15616,314,4102,
2009-03-18_12:17,5051.10,5051.10,5051.10,5051.10,10349,221,2444,
2009-03-18_12:18,5054.19,5054.19,5054.19,5054.19,14735,294,3447,
2009-03-18_12:19,5054.41,5054.41,5054.41,5054.41,10381,200,2519,
2009-03-18_12:20,5054.50,5054.50,5054.50,5054.50,9702,185,2257,
2009-03-18_12:21,5053.96,5053.96,5053.96,5053.96,12473,243,2827,
2009-03-18_12:22,5052.39,5052.39,5052.39,5052.39,7307,154,1806,
2009-03-18_12:23,5051.72,5051.72,5051.72,5051.72,12602,240,2726,
2009-03-18_12:24,5050.26,5050.26,5050.26,5050.26,8584,156,1993,
2009-03-18_12:25,5048.47,5048.47,5048.47,5048.47,10870,219,2465,
2009-03-18_12:26,5044.09,5044.09,5044.09,5044.09,14202,284,3269,
2009-03-18_12:27,5041.77,5041.77,5041.77,5041.77,11248,250,2708,
2009-03-18_12:28,5035.40,5035.40,5035.40,5035.40,23058,541,5092,
2009-03-18_12:29,5030.77,5030.77,5030.77,5030.77,22397,492,5369,
2009-03-18_12:30,5026.71,5026.71,5026.71,5026.71,26806,589,6380,
2009-03-18_12:31,5022.85,5022.85,5022.85,5022.85,32106,633,7691,
2009-03-18_12:32,5022.67,5022.67,5022.67,5022.67,21192,442,5088,
2009-03-18_12:33,5021.48,5021.48,5021.48,5021.48,22579,469,5634,
2009-03-18_12:34,5022.55,5022.55,5022.55,5022.55,20274,437,4803,
2009-03-18_12:35,5027.46,5027.46,5027.46,5027.46,19010,380,4528,
2009-03-18_12:36,5028.93,5028.93,5028.93,5028.93,18452,372,4541,
2009-03-18_12:37,5029.73,5029.73,5029.73,5029.73,10135,196,2609,
2009-03-18_12:38,5031.70,5031.70,5031.70,5031.70,14445,275,3442,
2009-03-18_12:39,5033.29,5033.29,5033.29,5033.29,12058,224,2944,
2009-03-18_12:40,5035.18,5035.18,5035.18,5035.18,9989,189,2522,
2009-03-18_12:41,5036.49,5036.49,5036.49,5036.49,12631,244,3058,
2009-03-18_12:42,5035.54,5035.54,5035.54,5035.54,7941,148,2064,
2009-03-18_12:43,5037.91,5037.91,5037.91,5037.91,11523,222,2922,
2009-03-18_12:44,5038.55,5038.55,5038.55,5038.55,10557,235,2585,
2009-03-18_12:45,5041.75,5041.75,5041.75,5041.75,12048,233,2843,
2009-03-18_12:46,5043.73,5043.73,5043.73,5043.73,14713,279,3403,
2009-03-18_12:47,5046.33,5046.33,5046.33,5046.33,9957,197,2507,
2009-03-18_12:48,5047.21,5047.21,5047.21,5047.21,14606,290,3505,
2009-03-18_12:49,5048.47,5048.47,5048.47,5048.47,10293,198,2604,
2009-03-18_12:50,5049.71,5049.71,5049.71,5049.71,11649,218,2812,
2009-03-18_12:51,5050.56,5050.56,5050.56,5050.56,13284,259,3234,
2009-03-18_12:52,5051.47,5051.47,5051.47,5051.47,11558,246,2587,
2009-03-18_12:53,5055.67,5055.67,5055.67,5055.67,18460,398,4197,
2009-03-18_12:54,5057.37,5057.37,5057.37,5057.37,13871,269,3054,
2009-03-18_12:55,5059.04,5059.04,5059.04,5059.04,12824,263,2806,
2009-03-18_12:56,5059.18,5059.18,5059.18,5059.18,14703,304,3953,
2009-03-18_12:57,5062.41,5062.41,5062.41,5062.41,11546,243,3286,
2009-03-18_12:58,5060.93,5060.93,5060.93,5060.93,16725,313,3557,
2009-03-18_12:59,5062.77,5062.77,5062.77,5062.77,16719,305,3732,
2009-03-18_13:00,5065.03,5065.03,5065.03,5065.03,26076,531,5234,
2009-03-18_13:01,5065.52,5065.52,5065.52,5065.52,19192,399,4456,
2009-03-18_13:02,5068.42,5068.42,5068.42,5068.42,14585,338,3484,
2009-03-18_13:03,5068.93,5068.93,5068.93,5068.93,20350,409,4802,
2009-03-18_13:04,5070.91,5070.91,5070.91,5070.91,18371,395,4134,
2009-03-18_13:05,5071.41,5071.41,5071.41,5071.41,19957,445,4336,
2009-03-18_13:06,5073.66,5073.66,5073.66,5073.66,19614,411,4706,
2009-03-18_13:07,5074.18,5074.18,5074.18,5074.18,16978,352,3938,
2009-03-18_13:08,5073.28,5073.28,5073.28,5073.28,20808,436,5156,
2009-03-18_13:09,5074.82,5074.82,5074.82,5074.82,17082,371,3991,
2009-03-18_13:10,5073.13,5073.13,5073.13,5073.13,18383,389,4289,
2009-03-18_13:11,5074.07,5074.07,5074.07,5074.07,21773,489,5200,
2009-03-18_13:12,5073.15,5073.15,5073.15,5073.15,17215,361,4183,
2009-03-18_13:13,5069.28,5069.28,5069.28,5069.28,21373,441,5093,
2009-03-18_13:14,5069.39,5069.39,5069.39,5069.39,19605,433,4894,
2009-03-18_13:15,5069.94,5069.94,5069.94,5069.94,18274,397,4553,
2009-03-18_13:16,5067.02,5067.02,5067.02,5067.02,26946,555,6106,
2009-03-18_13:17,5068.62,5068.62,5068.62,5068.62,18284,380,4546,
2009-03-18_13:18,5066.00,5066.00,5066.00,5066.00,24407,504,5749,
2009-03-18_13:19,5065.61,5065.61,5065.61,5065.61,22441,498,5357,
2009-03-18_13:20,5066.06,5066.06,5066.06,5066.06,20898,421,5055,
2009-03-18_13:21,5063.71,5063.71,5063.71,5063.71,26808,549,6183,
2009-03-18_13:22,5062.51,5062.51,5062.51,5062.51,22593,446,5139,
2009-03-18_13:23,5058.28,5058.28,5058.28,5058.28,30823,662,7020,
2009-03-18_13:24,5055.40,5055.40,5055.40,5055.40,31391,668,7415,
2009-03-18_13:25,5057.63,5057.63,5057.63,5057.63,31117,666,6763,
2009-03-18_13:26,5057.63,5057.63,5057.63,5057.63,0,0,0,
2009-03-18_13:27,5057.63,5057.63,5057.63,5057.63,0,0,0,
2009-03-18_13:28,5057.63,5057.63,5057.63,5057.63,0,0,0,
2009-03-18_13:29,5057.63,5057.63,5057.63,5057.63,0,0,0,
2009-03-18_13:30,5047.54,5047.54,5047.54,5047.54,185872,4300,38985,
2009-03-19_09:01,5090.50,5090.50,5090.50,5090.50,141559,2554,29554,
2009-03-19_09:02,5096.67,5096.67,5096.67,5096.67,37113,742,8292,
2009-03-19_09:03,5101.37,5101.37,5101.37,5101.37,52871,1033,11008,
2009-03-19_09:04,5104.94,5104.94,5104.94,5104.94,56823,1160,11200,
2009-03-19_09:05,5107.40,5107.40,5107.40,5107.40,46032,852,8687,
2009-03-19_09:06,5105.04,5105.04,5105.04,5105.04,60972,1106,11998,
2009-03-19_09:07,5095.63,5095.63,5095.63,5095.63,36358,772,7942,
2009-03-19_09:08,5090.00,5090.00,5090.00,5090.00,42882,817,9082,
2009-03-19_09:09,5084.99,5084.99,5084.99,5084.99,36196,749,7860,
2009-03-19_09:10,5081.99,5081.99,5081.99,5081.99,27476,570,6153,
2009-03-19_09:11,5086.68,5086.68,5086.68,5086.68,38860,735,8517,
2009-03-19_09:12,5088.87,5088.87,5088.87,5088.87,28504,560,6268,
2009-03-19_09:13,5092.52,5092.52,5092.52,5092.52,38748,685,8016,
2009-03-19_09:14,5094.90,5094.90,5094.90,5094.90,36077,689,7615,
2009-03-19_09:15,5090.39,5090.39,5090.39,5090.39,34005,621,6712,
2009-03-19_09:16,5085.93,5085.93,5085.93,5085.93,48793,907,10140,
2009-03-19_09:17,5086.51,5086.51,5086.51,5086.51,26357,489,5654,
2009-03-19_09:18,5085.70,5085.70,5085.70,5085.70,32198,583,6826,
2009-03-19_09:19,5081.71,5081.71,5081.71,5081.71,32836,629,7101,
2009-03-19_09:20,5079.88,5079.88,5079.88,5079.88,25874,459,5628,
2009-03-19_09:21,5075.31,5075.31,5075.31,5075.31,36544,699,7835,
2009-03-19_09:22,5074.43,5074.43,5074.43,5074.43,23306,513,5330,
2009-03-19_09:23,5077.22,5077.22,5077.22,5077.22,30107,586,6321,
2009-03-19_09:24,5079.87,5079.87,5079.87,5079.87,28031,633,6499,
2009-03-19_09:25,5077.48,5077.48,5077.48,5077.48,30147,615,6345,
2009-03-19_09:26,5081.62,5081.62,5081.62,5081.62,42029,768,8810,
2009-03-19_09:27,5077.28,5077.28,5077.28,5077.28,28046,522,5731,
2009-03-19_09:28,5078.41,5078.41,5078.41,5078.41,30625,498,6482,
2009-03-19_09:29,5079.98,5079.98,5079.98,5079.98,24668,435,5802,
2009-03-19_09:30,5079.35,5079.35,5079.35,5079.35,24194,446,5173,
2009-03-19_09:31,5080.93,5080.93,5080.93,5080.93,36546,604,7001,
2009-03-19_09:32,5081.99,5081.99,5081.99,5081.99,26695,436,4940,
2009-03-19_09:33,5083.09,5083.09,5083.09,5083.09,33671,616,6969,
2009-03-19_09:34,5084.60,5084.60,5084.60,5084.60,31943,564,6801,
2009-03-19_09:35,5089.40,5089.40,5089.40,5089.40,27458,467,5655,
2009-03-19_09:36,5094.03,5094.03,5094.03,5094.03,42129,723,8422,
2009-03-19_09:37,5097.41,5097.41,5097.41,5097.41,31219,528,6401,
2009-03-19_09:38,5102.67,5102.67,5102.67,5102.67,47948,838,8684,
2009-03-19_09:39,5106.14,5106.14,5106.14,5106.14,36011,728,8032,
2009-03-19_09:40,5107.95,5107.95,5107.95,5107.95,31633,638,6993,
2009-03-19_09:41,5104.81,5104.81,5104.81,5104.81,42476,806,8489,
2009-03-19_09:42,5102.55,5102.55,5102.55,5102.55,26380,503,5488,
2009-03-19_09:43,5098.92,5098.92,5098.92,5098.92,32338,575,6502,
2009-03-19_09:44,5096.85,5096.85,5096.85,5096.85,28008,507,5644,
2009-03-19_09:45,5094.78,5094.78,5094.78,5094.78,28169,543,4994,
2009-03-19_09:46,5094.53,5094.53,5094.53,5094.53,29204,518,6230,
2009-03-19_09:47,5093.60,5093.60,5093.60,5093.60,17277,329,3578,
2009-03-19_09:48,5094.63,5094.63,5094.63,5094.63,25409,481,4658,
2009-03-19_09:49,5094.81,5094.81,5094.81,5094.81,20760,400,4193,
2009-03-19_09:50,5096.62,5096.62,5096.62,5096.62,15723,348,3485,
2009-03-19_09:51,5099.39,5099.39,5099.39,5099.39,26015,623,5497,
2009-03-19_09:52,5102.78,5102.78,5102.78,5102.78,18949,389,4008,
2009-03-19_09:53,5102.62,5102.62,5102.62,5102.62,27998,550,5813,
2009-03-19_09:54,5105.22,5105.22,5105.22,5105.22,24498,513,5052,
2009-03-19_09:55,5106.15,5106.15,5106.15,5106.15,18992,414,4458,
2009-03-19_09:56,5103.97,5103.97,5103.97,5103.97,31637,681,6363,
2009-03-19_09:57,5104.06,5104.06,5104.06,5104.06,21800,438,4372,
2009-03-19_09:58,5100.83,5100.83,5100.83,5100.83,24040,474,5016,
2009-03-19_09:59,5099.69,5099.69,5099.69,5099.69,18849,384,3983,
2009-03-19_10:00,5098.93,5098.93,5098.93,5098.93,19190,349,3705,
2009-03-19_10:01,5098.23,5098.23,5098.23,5098.23,31113,571,5914,
2009-03-19_10:02,5099.22,5099.22,5099.22,5099.22,19157,372,3949,
2009-03-19_10:03,5099.37,5099.37,5099.37,5099.37,26622,466,5030,
2009-03-19_10:04,5097.66,5097.66,5097.66,5097.66,27974,508,5067,
2009-03-19_10:05,5094.11,5094.11,5094.11,5094.11,28955,605,5468,
2009-03-19_10:06,5090.90,5090.90,5090.90,5090.90,39871,765,7804,
2009-03-19_10:07,5088.81,5088.81,5088.81,5088.81,22183,406,4705,
2009-03-19_10:08,5085.12,5085.12,5085.12,5085.12,28110,538,5979,
2009-03-19_10:09,5081.88,5081.88,5081.88,5081.88,28492,612,5988,
2009-03-19_10:10,5080.85,5080.85,5080.85,5080.85,20265,414,4720,
2009-03-19_10:11,5079.82,5079.82,5079.82,5079.82,28635,503,6258,
2009-03-19_10:12,5077.60,5077.60,5077.60,5077.60,18212,367,4012,
2009-03-19_10:13,5078.36,5078.36,5078.36,5078.36,28806,549,5443,
2009-03-19_10:14,5075.85,5075.85,5075.85,5075.85,18861,355,4293,
2009-03-19_10:15,5077.63,5077.63,5077.63,5077.63,18023,344,3539,
2009-03-19_10:16,5078.24,5078.24,5078.24,5078.24,21962,397,4603,
2009-03-19_10:17,5080.09,5080.09,5080.09,5080.09,13356,237,2976,
2009-03-19_10:18,5082.51,5082.51,5082.51,5082.51,17313,340,3936,
2009-03-19_10:19,5082.45,5082.45,5082.45,5082.45,14513,267,3298,
2009-03-19_10:20,5083.29,5083.29,5083.29,5083.29,18537,387,3558,
2009-03-19_10:21,5086.01,5086.01,5086.01,5086.01,19698,439,4309,
2009-03-19_10:22,5086.43,5086.43,5086.43,5086.43,12649,273,2715,
2009-03-19_10:23,5088.13,5088.13,5088.13,5088.13,17896,365,3844,
2009-03-19_10:24,5086.77,5086.77,5086.77,5086.77,12206,271,2861,
2009-03-19_10:25,5087.88,5087.88,5087.88,5087.88,11909,247,2650,
2009-03-19_10:26,5088.53,5088.53,5088.53,5088.53,19660,391,3828,
2009-03-19_10:27,5088.87,5088.87,5088.87,5088.87,10884,218,2326,
2009-03-19_10:28,5089.53,5089.53,5089.53,5089.53,15593,333,3045,
2009-03-19_10:29,5091.70,5091.70,5091.70,5091.70,15622,276,2903,
2009-03-19_10:30,5091.42,5091.42,5091.42,5091.42,17979,275,3040,
2009-03-19_10:31,5092.54,5092.54,5092.54,5092.54,28226,354,4665,
2009-03-19_10:32,5094.25,5094.25,5094.25,5094.25,21014,298,3351,
2009-03-19_10:33,5095.45,5095.45,5095.45,5095.45,29237,465,5200,
2009-03-19_10:34,5095.09,5095.09,5095.09,5095.09,19932,279,3649,
2009-03-19_10:35,5094.21,5094.21,5094.21,5094.21,18159,271,3543,
2009-03-19_10:36,5093.91,5093.91,5093.91,5093.91,28000,406,5303,
2009-03-19_10:37,5094.35,5094.35,5094.35,5094.35,12144,214,2602,
2009-03-19_10:38,5094.08,5094.08,5094.08,5094.08,17335,286,3194,
2009-03-19_10:39,5093.11,5093.11,5093.11,5093.11,11305,210,2466,
2009-03-19_10:40,5092.08,5092.08,5092.08,5092.08,10657,190,2310,
2009-03-19_10:41,5091.87,5091.87,5091.87,5091.87,18865,330,3544,
2009-03-19_10:42,5090.76,5090.76,5090.76,5090.76,11336,206,2311,
2009-03-19_10:43,5090.17,5090.17,5090.17,5090.17,17749,308,3364,
2009-03-19_10:44,5091.59,5091.59,5091.59,5091.59,14524,236,2739,
2009-03-19_10:45,5093.56,5093.56,5093.56,5093.56,16295,284,2839,
2009-03-19_10:46,5096.38,5096.38,5096.38,5096.38,24316,436,4315,
2009-03-19_10:47,5098.13,5098.13,5098.13,5098.13,26523,298,3495,
2009-03-19_10:48,5099.01,5099.01,5099.01,5099.01,27061,461,4172,
2009-03-19_10:49,5100.37,5100.37,5100.37,5100.37,19300,352,3407,
2009-03-19_10:50,5101.61,5101.61,5101.61,5101.61,13413,233,2787,
2009-03-19_10:51,5101.88,5101.88,5101.88,5101.88,19735,342,3661,
2009-03-19_10:52,5100.94,5100.94,5100.94,5100.94,15949,232,2443,
2009-03-19_10:53,5101.06,5101.06,5101.06,5101.06,21230,341,3727,
2009-03-19_10:54,5100.41,5100.41,5100.41,5100.41,14428,245,2847,
2009-03-19_10:55,5101.45,5101.45,5101.45,5101.45,14126,266,2842,
2009-03-19_10:56,5102.33,5102.33,5102.33,5102.33,22255,441,4342,
2009-03-19_10:57,5102.51,5102.51,5102.51,5102.51,15134,283,3107,
2009-03-19_10:58,5102.79,5102.79,5102.79,5102.79,16884,325,3708,
2009-03-19_10:59,5102.54,5102.54,5102.54,5102.54,14704,355,3206,
2009-03-19_11:00,5103.46,5103.46,5103.46,5103.46,14762,266,3015,
2009-03-19_11:01,5103.41,5103.41,5103.41,5103.41,22545,464,4591,
2009-03-19_11:02,5107.13,5107.13,5107.13,5107.13,15754,305,3299,
2009-03-19_11:03,5107.67,5107.67,5107.67,5107.67,22497,441,4645,
2009-03-19_11:04,5108.91,5108.91,5108.91,5108.91,20092,405,4407,
2009-03-19_11:05,5109.23,5109.23,5109.23,5109.23,18350,392,4054,
2009-03-19_11:06,5112.39,5112.39,5112.39,5112.39,24389,478,4903,
2009-03-19_11:07,5114.59,5114.59,5114.59,5114.59,18613,382,3882,
2009-03-19_11:08,5114.60,5114.60,5114.60,5114.60,23152,463,4484,
2009-03-19_11:09,5114.58,5114.58,5114.58,5114.58,15879,337,3397,
2009-03-19_11:10,5114.17,5114.17,5114.17,5114.17,15589,322,3392,
2009-03-19_11:11,5112.10,5112.10,5112.10,5112.10,21257,407,4547,
2009-03-19_11:12,5109.68,5109.68,5109.68,5109.68,13541,265,3034,
2009-03-19_11:13,5107.34,5107.34,5107.34,5107.34,17016,350,3893,
2009-03-19_11:14,5105.40,5105.40,5105.40,5105.40,15932,284,3110,
2009-03-19_11:15,5103.45,5103.45,5103.45,5103.45,12581,253,2821,
2009-03-19_11:16,5102.81,5102.81,5102.81,5102.81,17768,326,3613,
2009-03-19_11:17,5101.62,5101.62,5101.62,5101.62,10057,186,2195,
2009-03-19_11:18,5100.50,5100.50,5100.50,5100.50,27098,577,4432,
2009-03-19_11:19,5097.93,5097.93,5097.93,5097.93,12291,267,2718,
2009-03-19_11:20,5098.54,5098.54,5098.54,5098.54,13958,285,2754,
2009-03-19_11:21,5097.72,5097.72,5097.72,5097.72,17448,284,3326,
2009-03-19_11:22,5099.13,5099.13,5099.13,5099.13,13178,188,2264,
2009-03-19_11:23,5099.17,5099.17,5099.17,5099.17,16797,243,3048,
2009-03-19_11:24,5100.81,5100.81,5100.81,5100.81,11666,216,2363,
2009-03-19_11:25,5100.84,5100.84,5100.84,5100.84,12580,201,2366,
2009-03-19_11:26,5101.82,5101.82,5101.82,5101.82,16005,288,3263,
2009-03-19_11:27,5104.02,5104.02,5104.02,5104.02,10302,172,2275,
2009-03-19_11:28,5103.53,5103.53,5103.53,5103.53,15128,250,3172,
2009-03-19_11:29,5103.94,5103.94,5103.94,5103.94,10892,204,2441,
2009-03-19_11:30,5103.41,5103.41,5103.41,5103.41,15746,226,2776,
2009-03-19_11:31,5103.80,5103.80,5103.80,5103.80,18487,317,3747,
2009-03-19_11:32,5104.38,5104.38,5104.38,5104.38,10923,176,2229,
2009-03-19_11:33,5104.89,5104.89,5104.89,5104.89,19657,275,3433,
2009-03-19_11:34,5104.64,5104.64,5104.64,5104.64,16950,243,2716,
2009-03-19_11:35,5104.92,5104.92,5104.92,5104.92,11834,184,2362,
2009-03-19_11:36,5106.60,5106.60,5106.60,5106.60,14976,276,3290,
2009-03-19_11:37,5106.68,5106.68,5106.68,5106.68,9516,168,2170,
2009-03-19_11:38,5108.72,5108.72,5108.72,5108.72,17569,262,3132,
2009-03-19_11:39,5110.18,5110.18,5110.18,5110.18,16738,317,3226,
2009-03-19_11:40,5113.58,5113.58,5113.58,5113.58,24515,443,4555,
2009-03-19_11:41,5116.16,5116.16,5116.16,5116.16,37638,717,6987,
2009-03-19_11:42,5118.32,5118.32,5118.32,5118.32,40971,795,6874,
2009-03-19_11:43,5120.87,5120.87,5120.87,5120.87,40659,713,7023,
2009-03-19_11:44,5122.23,5122.23,5122.23,5122.23,28300,498,4694,
2009-03-19_11:45,5122.96,5122.96,5122.96,5122.96,25358,429,4498,
2009-03-19_11:46,5123.19,5123.19,5123.19,5123.19,28613,486,5305,
2009-03-19_11:47,5125.40,5125.40,5125.40,5125.40,18298,318,3298,
2009-03-19_11:48,5122.99,5122.99,5122.99,5122.99,22184,394,4164,
2009-03-19_11:49,5121.66,5121.66,5121.66,5121.66,20012,358,3623,
2009-03-19_11:50,5121.74,5121.74,5121.74,5121.74,23952,442,3715,
2009-03-19_11:51,5120.81,5120.81,5120.81,5120.81,25010,427,4450,
2009-03-19_11:52,5119.80,5119.80,5119.80,5119.80,16006,297,2903,
2009-03-19_11:53,5120.74,5120.74,5120.74,5120.74,20783,371,4047,
2009-03-19_11:54,5120.33,5120.33,5120.33,5120.33,14226,260,2823,
2009-03-19_11:55,5120.01,5120.01,5120.01,5120.01,14763,286,2977,
2009-03-19_11:56,5119.42,5119.42,5119.42,5119.42,18057,314,3772,
2009-03-19_11:57,5120.15,5120.15,5120.15,5120.15,13642,273,2646,
2009-03-19_11:58,5121.29,5121.29,5121.29,5121.29,19267,376,4139,
2009-03-19_11:59,5123.05,5123.05,5123.05,5123.05,16916,318,3319,
2009-03-19_12:00,5123.25,5123.25,5123.25,5123.25,17999,305,3153,
2009-03-19_12:01,5123.85,5123.85,5123.85,5123.85,30015,510,4818,
2009-03-19_12:02,5124.92,5124.92,5124.92,5124.92,18320,336,3253,
2009-03-19_12:03,5123.05,5123.05,5123.05,5123.05,21363,373,4064,
2009-03-19_12:04,5121.86,5121.86,5121.86,5121.86,14402,282,3070,
2009-03-19_12:05,5119.71,5119.71,5119.71,5119.71,14511,258,2909,
2009-03-19_12:06,5121.23,5121.23,5121.23,5121.23,17506,291,3475,
2009-03-19_12:07,5121.00,5121.00,5121.00,5121.00,12611,213,2420,
2009-03-19_12:08,5119.61,5119.61,5119.61,5119.61,16938,309,3278,
2009-03-19_12:09,5119.29,5119.29,5119.29,5119.29,9997,187,2343,
2009-03-19_12:10,5118.78,5118.78,5118.78,5118.78,13098,239,2629,
2009-03-19_12:11,5118.30,5118.30,5118.30,5118.30,17639,305,3543,
2009-03-19_12:12,5116.33,5116.33,5116.33,5116.33,10846,197,2347,
2009-03-19_12:13,5115.27,5115.27,5115.27,5115.27,16454,280,3410,
2009-03-19_12:14,5113.76,5113.76,5113.76,5113.76,16403,314,3059,
2009-03-19_12:15,5113.24,5113.24,5113.24,5113.24,16243,274,3157,
2009-03-19_12:16,5110.82,5110.82,5110.82,5110.82,22620,450,4199,
2009-03-19_12:17,5108.69,5108.69,5108.69,5108.69,15964,302,3179,
2009-03-19_12:18,5101.21,5101.21,5101.21,5101.21,29615,617,6106,
2009-03-19_12:19,5098.74,5098.74,5098.74,5098.74,24438,489,4952,
2009-03-19_12:20,5097.54,5097.54,5097.54,5097.54,22449,449,4861,
2009-03-19_12:21,5097.48,5097.48,5097.48,5097.48,23191,447,5237,
2009-03-19_12:22,5096.29,5096.29,5096.29,5096.29,14418,280,3379,
2009-03-19_12:23,5095.85,5095.85,5095.85,5095.85,19797,379,4456,
2009-03-19_12:24,5095.33,5095.33,5095.33,5095.33,12741,242,2985,
2009-03-19_12:25,5093.65,5093.65,5093.65,5093.65,13468,278,3084,
2009-03-19_12:26,5092.53,5092.53,5092.53,5092.53,19861,393,4292,
2009-03-19_12:27,5092.38,5092.38,5092.38,5092.38,11936,234,2801,
2009-03-19_12:28,5092.52,5092.52,5092.52,5092.52,15752,297,3682,
2009-03-19_12:29,5095.05,5095.05,5095.05,5095.05,10495,214,2488,
2009-03-19_12:30,5095.72,5095.72,5095.72,5095.72,11298,229,2635,
2009-03-19_12:31,5097.58,5097.58,5097.58,5097.58,12721,262,3149,
2009-03-19_12:32,5098.48,5098.48,5098.48,5098.48,9335,195,2190,
2009-03-19_12:33,5096.98,5096.98,5096.98,5096.98,13899,278,3065,
2009-03-19_12:34,5097.84,5097.84,5097.84,5097.84,11434,236,2595,
2009-03-19_12:35,5097.35,5097.35,5097.35,5097.35,10804,222,2392,
2009-03-19_12:36,5096.68,5096.68,5096.68,5096.68,12565,264,3173,
2009-03-19_12:37,5096.07,5096.07,5096.07,5096.07,10563,259,2513,
2009-03-19_12:38,5096.10,5096.10,5096.10,5096.10,15222,307,3350,
2009-03-19_12:39,5095.68,5095.68,5095.68,5095.68,11431,279,2588,
2009-03-19_12:40,5095.95,5095.95,5095.95,5095.95,12850,279,2803,
2009-03-19_12:41,5097.33,5097.33,5097.33,5097.33,14828,346,3569,
2009-03-19_12:42,5097.64,5097.64,5097.64,5097.64,11777,233,2508,
2009-03-19_12:43,5098.87,5098.87,5098.87,5098.87,16182,308,3529,
2009-03-19_12:44,5097.76,5097.76,5097.76,5097.76,11606,239,2652,
2009-03-19_12:45,5097.23,5097.23,5097.23,5097.23,13183,280,2823,
2009-03-19_12:46,5092.61,5092.61,5092.61,5092.61,17616,363,3935,
2009-03-19_12:47,5090.48,5090.48,5090.48,5090.48,15207,325,3173,
2009-03-19_12:48,5086.89,5086.89,5086.89,5086.89,25742,502,4977,
2009-03-19_12:49,5081.95,5081.95,5081.95,5081.95,21700,481,4701,
2009-03-19_12:50,5081.06,5081.06,5081.06,5081.06,24534,486,5113,
2009-03-19_12:51,5078.17,5078.17,5078.17,5078.17,31197,603,6790,
2009-03-19_12:52,5075.90,5075.90,5075.90,5075.90,22297,473,5004,
2009-03-19_12:53,5070.76,5070.76,5070.76,5070.76,33002,679,7310,
2009-03-19_12:54,5066.98,5066.98,5066.98,5066.98,28378,620,6577,
2009-03-19_12:55,5063.72,5063.72,5063.72,5063.72,27797,591,6061,
2009-03-19_12:56,5062.63,5062.63,5062.63,5062.63,36197,776,7872,
2009-03-19_12:57,5064.72,5064.72,5064.72,5064.72,23298,473,5173,
2009-03-19_12:58,5065.74,5065.74,5065.74,5065.74,27007,497,5953,
2009-03-19_12:59,5070.79,5070.79,5070.79,5070.79,18447,344,4144,
2009-03-19_13:00,5071.44,5071.44,5071.44,5071.44,15658,280,3586,
2009-03-19_13:01,5070.09,5070.09,5070.09,5070.09,19487,385,4533,
2009-03-19_13:02,5073.16,5073.16,5073.16,5073.16,13032,246,2853,
2009-03-19_13:03,5073.40,5073.40,5073.40,5073.40,17823,364,3884,
2009-03-19_13:04,5072.76,5072.76,5072.76,5072.76,13322,281,3291,
2009-03-19_13:05,5071.83,5071.83,5071.83,5071.83,12943,302,3079,
2009-03-19_13:06,5071.81,5071.81,5071.81,5071.81,14382,299,3674,
2009-03-19_13:07,5069.95,5069.95,5069.95,5069.95,10883,231,2749,
2009-03-19_13:08,5069.57,5069.57,5069.57,5069.57,14324,293,3607,
2009-03-19_13:09,5069.54,5069.54,5069.54,5069.54,13043,280,3160,
2009-03-19_13:10,5067.83,5067.83,5067.83,5067.83,11311,256,2886,
2009-03-19_13:11,5067.53,5067.53,5067.53,5067.53,16536,373,4269,
2009-03-19_13:12,5064.33,5064.33,5064.33,5064.33,12957,282,3401,
2009-03-19_13:13,5061.79,5061.79,5061.79,5061.79,22196,468,5292,
2009-03-19_13:14,5056.76,5056.76,5056.76,5056.76,24967,575,6200,
2009-03-19_13:15,5052.66,5052.66,5052.66,5052.66,26949,627,6802,
2009-03-19_13:16,5046.76,5046.76,5046.76,5046.76,39819,838,9141,
2009-03-19_13:17,5041.82,5041.82,5041.82,5041.82,31590,652,7487,
2009-03-19_13:18,5039.80,5039.80,5039.80,5039.80,36769,734,8372,
2009-03-19_13:19,5039.19,5039.19,5039.19,5039.19,33766,718,7856,
2009-03-19_13:20,5038.16,5038.16,5038.16,5038.16,27341,568,6349,
2009-03-19_13:21,5038.65,5038.65,5038.65,5038.65,36913,675,8324,
2009-03-19_13:22,5039.94,5039.94,5039.94,5039.94,22987,442,5413,
2009-03-19_13:23,5039.50,5039.50,5039.50,5039.50,29477,530,6662,
2009-03-19_13:24,5039.01,5039.01,5039.01,5039.01,27972,540,6543,
2009-03-19_13:25,5035.82,5035.82,5035.82,5035.82,24896,528,6052,
2009-03-19_13:26,5035.82,5035.82,5035.82,5035.82,0,0,0,
2009-03-19_13:27,5035.82,5035.82,5035.82,5035.82,0,0,0,
2009-03-19_13:28,5035.82,5035.82,5035.82,5035.82,0,0,0,
2009-03-19_13:29,5035.82,5035.82,5035.82,5035.82,0,0,0,
2009-03-19_13:30,5035.93,5035.93,5035.93,5035.93,171904,3912,36966,
2009-03-20_09:01,5060.25,5060.25,5060.25,5060.25,167339,3718,33535,
2009-03-20_09:02,5066.46,5066.46,5066.46,5066.46,44268,970,9413,
2009-03-20_09:03,5064.11,5064.11,5064.11,5064.11,54126,989,10605,
2009-03-20_09:04,5062.13,5062.13,5062.13,5062.13,51760,980,10452,
2009-03-20_09:05,5059.15,5059.15,5059.15,5059.15,40471,748,7786,
2009-03-20_09:06,5051.30,5051.30,5051.30,5051.30,49886,953,10356,
2009-03-20_09:07,5044.20,5044.20,5044.20,5044.20,34343,642,7247,
2009-03-20_09:08,5039.24,5039.24,5039.24,5039.24,39057,723,8186,
2009-03-20_09:09,5037.75,5037.75,5037.75,5037.75,42076,852,8624,
2009-03-20_09:10,5038.89,5038.89,5038.89,5038.89,31620,626,6622,
2009-03-20_09:11,5040.00,5040.00,5040.00,5040.00,41295,804,8954,
2009-03-20_09:12,5041.43,5041.43,5041.43,5041.43,26319,529,6037,
2009-03-20_09:13,5044.17,5044.17,5044.17,5044.17,30891,628,7259,
2009-03-20_09:14,5045.87,5045.87,5045.87,5045.87,30326,606,7004,
2009-03-20_09:15,5046.15,5046.15,5046.15,5046.15,26845,583,5654,
2009-03-20_09:16,5042.06,5042.06,5042.06,5042.06,39053,836,8375,
2009-03-20_09:17,5040.94,5040.94,5040.94,5040.94,24277,487,5547,
2009-03-20_09:18,5041.33,5041.33,5041.33,5041.33,30897,597,6283,
2009-03-20_09:19,5041.29,5041.29,5041.29,5041.29,31123,545,6328,
2009-03-20_09:20,5041.56,5041.56,5041.56,5041.56,23665,418,4768,
2009-03-20_09:21,5041.92,5041.92,5041.92,5041.92,33816,576,7060,
2009-03-20_09:22,5039.91,5039.91,5039.91,5039.91,23112,496,4778,
2009-03-20_09:23,5039.26,5039.26,5039.26,5039.26,29624,560,6050,
2009-03-20_09:24,5043.76,5043.76,5043.76,5043.76,28834,602,6200,
2009-03-20_09:25,5047.02,5047.02,5047.02,5047.02,23496,486,5082,
2009-03-20_09:26,5049.14,5049.14,5049.14,5049.14,33425,672,7072,
2009-03-20_09:27,5053.30,5053.30,5053.30,5053.30,24439,473,5162,
2009-03-20_09:28,5057.35,5057.35,5057.35,5057.35,30197,592,6140,
2009-03-20_09:29,5060.52,5060.52,5060.52,5060.52,27499,623,6166,
2009-03-20_09:30,5064.02,5064.02,5064.02,5064.02,21521,450,4883,
2009-03-20_09:31,5063.68,5063.68,5063.68,5063.68,32913,608,6639,
2009-03-20_09:32,5061.63,5061.63,5061.63,5061.63,21766,424,4778,
2009-03-20_09:33,5061.19,5061.19,5061.19,5061.19,26031,499,5516,
2009-03-20_09:34,5059.40,5059.40,5059.40,5059.40,25563,443,5222,
2009-03-20_09:35,5058.89,5058.89,5058.89,5058.89,24786,417,5200,
2009-03-20_09:36,5062.36,5062.36,5062.36,5062.36,41433,696,8330,
2009-03-20_09:37,5065.81,5065.81,5065.81,5065.81,23714,416,5313,
2009-03-20_09:38,5067.72,5067.72,5067.72,5067.72,28118,506,5778,
2009-03-20_09:39,5069.42,5069.42,5069.42,5069.42,25950,440,5385,
2009-03-20_09:40,5069.19,5069.19,5069.19,5069.19,20491,366,4550,
2009-03-20_09:41,5066.83,5066.83,5066.83,5066.83,32310,592,6710,
2009-03-20_09:42,5064.45,5064.45,5064.45,5064.45,22188,436,4722,
2009-03-20_09:43,5062.92,5062.92,5062.92,5062.92,24844,468,5183,
2009-03-20_09:44,5058.73,5058.73,5058.73,5058.73,23294,433,4783,
2009-03-20_09:45,5056.07,5056.07,5056.07,5056.07,22515,421,4455,
2009-03-20_09:46,5051.27,5051.27,5051.27,5051.27,30842,625,6650,
2009-03-20_09:47,5049.54,5049.54,5049.54,5049.54,20515,442,4669,
2009-03-20_09:48,5044.41,5044.41,5044.41,5044.41,25567,531,5767,
2009-03-20_09:49,5038.66,5038.66,5038.66,5038.66,25296,528,5952,
2009-03-20_09:50,5036.49,5036.49,5036.49,5036.49,25442,505,5601,
2009-03-20_09:51,5033.69,5033.69,5033.69,5033.69,36511,726,8004,
2009-03-20_09:52,5031.39,5031.39,5031.39,5031.39,25414,493,5604,
2009-03-20_09:53,5027.35,5027.35,5027.35,5027.35,39709,643,7337,
2009-03-20_09:54,5021.47,5021.47,5021.47,5021.47,35910,592,6887,
2009-03-20_09:55,5019.08,5019.08,5019.08,5019.08,29188,507,5648,
2009-03-20_09:56,5012.78,5012.78,5012.78,5012.78,41558,788,8625,
2009-03-20_09:57,5009.20,5009.20,5009.20,5009.20,31631,620,6408,
2009-03-20_09:58,5001.23,5001.23,5001.23,5001.23,41105,814,8297,
2009-03-20_09:59,5003.98,5003.98,5003.98,5003.98,40119,784,7968,
2009-03-20_10:00,5003.16,5003.16,5003.16,5003.16,28083,543,6264,
2009-03-20_10:01,5009.32,5009.32,5009.32,5009.32,34396,620,7493,
2009-03-20_10:02,5013.15,5013.15,5013.15,5013.15,23247,423,5041,
2009-03-20_10:03,5017.14,5017.14,5017.14,5017.14,28155,555,5805,
2009-03-20_10:04,5016.25,5016.25,5016.25,5016.25,21194,390,4644,
2009-03-20_10:05,5019.16,5019.16,5019.16,5019.16,18381,337,3936,
2009-03-20_10:06,5019.48,5019.48,5019.48,5019.48,21860,395,4791,
2009-03-20_10:07,5021.14,5021.14,5021.14,5021.14,12747,224,2833,
2009-03-20_10:08,5019.86,5019.86,5019.86,5019.86,20895,330,3806,
2009-03-20_10:09,5017.96,5017.96,5017.96,5017.96,15742,271,3480,
2009-03-20_10:10,5014.77,5014.77,5014.77,5014.77,15924,286,3201,
2009-03-20_10:11,5011.83,5011.83,5011.83,5011.83,27096,497,4952,
2009-03-20_10:12,5008.60,5008.60,5008.60,5008.60,15778,327,3250,
2009-03-20_10:13,5014.00,5014.00,5014.00,5014.00,22297,498,4692,
2009-03-20_10:14,5017.13,5017.13,5017.13,5017.13,20279,364,3688,
2009-03-20_10:15,5017.17,5017.17,5017.17,5017.17,11351,212,2591,
2009-03-20_10:16,5016.96,5016.96,5016.96,5016.96,15192,288,3268,
2009-03-20_10:17,5016.47,5016.47,5016.47,5016.47,10564,192,2126,
2009-03-20_10:18,5014.41,5014.41,5014.41,5014.41,11617,205,2779,
2009-03-20_10:19,5014.39,5014.39,5014.39,5014.39,11236,225,2457,
2009-03-20_10:20,5016.44,5016.44,5016.44,5016.44,10660,195,2298,
2009-03-20_10:21,5017.22,5017.22,5017.22,5017.22,17382,302,3495,
2009-03-20_10:22,5018.59,5018.59,5018.59,5018.59,10693,209,2352,
2009-03-20_10:23,5018.43,5018.43,5018.43,5018.43,15017,282,3325,
2009-03-20_10:24,5019.25,5019.25,5019.25,5019.25,12829,225,2671,
2009-03-20_10:25,5019.78,5019.78,5019.78,5019.78,10663,196,2444,
2009-03-20_10:26,5019.12,5019.12,5019.12,5019.12,14673,304,3461,
2009-03-20_10:27,5018.68,5018.68,5018.68,5018.68,10183,197,2252,
2009-03-20_10:28,5013.50,5013.50,5013.50,5013.50,17468,350,3400,
2009-03-20_10:29,5014.04,5014.04,5014.04,5014.04,17993,357,3643,
2009-03-20_10:30,5013.79,5013.79,5013.79,5013.79,13203,266,2864,
2009-03-20_10:31,5011.90,5011.90,5011.90,5011.90,15491,307,3384,
2009-03-20_10:32,5010.12,5010.12,5010.12,5010.12,9881,207,2271,
2009-03-20_10:33,5007.55,5007.55,5007.55,5007.55,18113,397,3882,
2009-03-20_10:34,5004.89,5004.89,5004.89,5004.89,16925,357,3668,
2009-03-20_10:35,4998.59,4998.59,4998.59,4998.59,24477,589,5234,
2009-03-20_10:36,4988.28,4988.28,4988.28,4988.28,39253,848,7660,
2009-03-20_10:37,4979.47,4979.47,4979.47,4979.47,33073,709,6931,
2009-03-20_10:38,4975.12,4975.12,4975.12,4975.12,39725,822,8926,
2009-03-20_10:39,4974.13,4974.13,4974.13,4974.13,35847,743,7320,
2009-03-20_10:40,4975.33,4975.33,4975.33,4975.33,27628,571,5963,
2009-03-20_10:41,4976.72,4976.72,4976.72,4976.72,31770,593,6570,
2009-03-20_10:42,4980.14,4980.14,4980.14,4980.14,16308,279,3514,
2009-03-20_10:43,4983.67,4983.67,4983.67,4983.67,20648,377,4402,
2009-03-20_10:44,4986.26,4986.26,4986.26,4986.26,15215,254,3388,
2009-03-20_10:45,4985.82,4985.82,4985.82,4985.82,12718,232,2806,
2009-03-20_10:46,4973.57,4973.57,4973.57,4973.57,29570,684,5891,
2009-03-20_10:47,4969.99,4969.99,4969.99,4969.99,16909,372,3347,
2009-03-20_10:48,4968.62,4968.62,4968.62,4968.62,18517,414,4146,
2009-03-20_10:49,4968.65,4968.65,4968.65,4968.65,16463,365,3821,
2009-03-20_10:50,4969.38,4969.38,4969.38,4969.38,16623,327,3493,
2009-03-20_10:51,4971.72,4971.72,4971.72,4971.72,18947,388,4163,
2009-03-20_10:52,4973.63,4973.63,4973.63,4973.63,10315,235,2531,
2009-03-20_10:53,4975.51,4975.51,4975.51,4975.51,14613,287,3394,
2009-03-20_10:54,4977.65,4977.65,4977.65,4977.65,11101,238,2585,
2009-03-20_10:55,4978.11,4978.11,4978.11,4978.11,9496,187,2441,
2009-03-20_10:56,4975.34,4975.34,4975.34,4975.34,14467,268,3336,
2009-03-20_10:57,4978.50,4978.50,4978.50,4978.50,7424,142,1875,
2009-03-20_10:58,4978.19,4978.19,4978.19,4978.19,9955,204,2428,
2009-03-20_10:59,4976.84,4976.84,4976.84,4976.84,11677,242,2621,
2009-03-20_11:00,4977.22,4977.22,4977.22,4977.22,7731,146,1911,
2009-03-20_11:01,4979.13,4979.13,4979.13,4979.13,14326,279,3201,
2009-03-20_11:02,4982.43,4982.43,4982.43,4982.43,8758,199,2067,
2009-03-20_11:03,4982.59,4982.59,4982.59,4982.59,11562,234,2798,
2009-03-20_11:04,4985.59,4985.59,4985.59,4985.59,9681,193,2354,
2009-03-20_11:05,4988.60,4988.60,4988.60,4988.60,9429,194,2096,
2009-03-20_11:06,4988.97,4988.97,4988.97,4988.97,18038,312,3727,
2009-03-20_11:07,4989.11,4989.11,4989.11,4989.11,11672,210,2420,
2009-03-20_11:08,4989.26,4989.26,4989.26,4989.26,14660,293,3436,
2009-03-20_11:09,4990.41,4990.41,4990.41,4990.41,11094,187,2473,
2009-03-20_11:10,4989.59,4989.59,4989.59,4989.59,9870,160,2052,
2009-03-20_11:11,4990.78,4990.78,4990.78,4990.78,14172,228,3136,
2009-03-20_11:12,4990.42,4990.42,4990.42,4990.42,8669,151,1952,
2009-03-20_11:13,4990.37,4990.37,4990.37,4990.37,13922,261,2768,
2009-03-20_11:14,4990.88,4990.88,4990.88,4990.88,9117,164,2082,
2009-03-20_11:15,4988.28,4988.28,4988.28,4988.28,10332,213,2281,
2009-03-20_11:16,4982.41,4982.41,4982.41,4982.41,20942,400,4372,
2009-03-20_11:17,4983.61,4983.61,4983.61,4983.61,9622,212,2224,
2009-03-20_11:18,4981.54,4981.54,4981.54,4981.54,12779,245,2849,
2009-03-20_11:19,4981.80,4981.80,4981.80,4981.80,8645,176,1969,
2009-03-20_11:20,4980.89,4980.89,4980.89,4980.89,7377,135,1819,
2009-03-20_11:21,4982.20,4982.20,4982.20,4982.20,15058,255,2997,
2009-03-20_11:22,4985.69,4985.69,4985.69,4985.69,7339,136,1693,
2009-03-20_11:23,4986.09,4986.09,4986.09,4986.09,10592,190,2549,
2009-03-20_11:24,4985.86,4985.86,4985.86,4985.86,7699,140,1764,
2009-03-20_11:25,4986.12,4986.12,4986.12,4986.12,7580,139,1832,
2009-03-20_11:26,4984.85,4984.85,4984.85,4984.85,13826,236,2724,
2009-03-20_11:27,4984.90,4984.90,4984.90,4984.90,8395,145,1771,
2009-03-20_11:28,4984.52,4984.52,4984.52,4984.52,12826,232,2791,
2009-03-20_11:29,4983.77,4983.77,4983.77,4983.77,10136,184,2095,
2009-03-20_11:30,4982.53,4982.53,4982.53,4982.53,9517,153,2052,
2009-03-20_11:31,4982.85,4982.85,4982.85,4982.85,11616,183,2685,
2009-03-20_11:32,4983.37,4983.37,4983.37,4983.37,8590,150,1907,
2009-03-20_11:33,4984.24,4984.24,4984.24,4984.24,10582,193,2421,
2009-03-20_11:34,4984.84,4984.84,4984.84,4984.84,8312,133,1783,
2009-03-20_11:35,4983.67,4983.67,4983.67,4983.67,8915,155,2052,
2009-03-20_11:36,4986.54,4986.54,4986.54,4986.54,11195,217,2578,
2009-03-20_11:37,4986.28,4986.28,4986.28,4986.28,7584,134,1741,
2009-03-20_11:38,4986.90,4986.90,4986.90,4986.90,10354,213,2505,
2009-03-20_11:39,4985.93,4985.93,4985.93,4985.93,9127,170,2038,
2009-03-20_11:40,4980.91,4980.91,4980.91,4980.91,12361,268,2876,
2009-03-20_11:41,4981.51,4981.51,4981.51,4981.51,13148,246,3066,
2009-03-20_11:42,4982.65,4982.65,4982.65,4982.65,9939,192,2005,
2009-03-20_11:43,4982.68,4982.68,4982.68,4982.68,12173,240,2638,
2009-03-20_11:44,4983.80,4983.80,4983.80,4983.80,8910,174,2147,
2009-03-20_11:45,4983.82,4983.82,4983.82,4983.82,8105,172,1885,
2009-03-20_11:46,4989.75,4989.75,4989.75,4989.75,16149,328,3618,
2009-03-20_11:47,4995.27,4995.27,4995.27,4995.27,15266,348,3211,
2009-03-20_11:48,5000.41,5000.41,5000.41,5000.41,19806,390,4310,
2009-03-20_11:49,5004.14,5004.14,5004.14,5004.14,14354,280,3226,
2009-03-20_11:50,5004.08,5004.08,5004.08,5004.08,14952,282,3247,
2009-03-20_11:51,5004.23,5004.23,5004.23,5004.23,17441,293,3921,
2009-03-20_11:52,5005.29,5005.29,5005.29,5005.29,13091,224,2580,
2009-03-20_11:53,5004.52,5004.52,5004.52,5004.52,15152,282,3488,
2009-03-20_11:54,5003.31,5003.31,5003.31,5003.31,11821,229,2588,
2009-03-20_11:55,5002.90,5002.90,5002.90,5002.90,14426,260,2943,
2009-03-20_11:56,5002.84,5002.84,5002.84,5002.84,12583,232,2901,
2009-03-20_11:57,5002.34,5002.34,5002.34,5002.34,9512,205,2040,
2009-03-20_11:58,5002.00,5002.00,5002.00,5002.00,11912,237,2737,
2009-03-20_11:59,5000.75,5000.75,5000.75,5000.75,8195,158,1983,
2009-03-20_12:00,4999.38,4999.38,4999.38,4999.38,8939,168,1821,
2009-03-20_12:01,4998.25,4998.25,4998.25,4998.25,12268,229,2677,
2009-03-20_12:02,4997.08,4997.08,4997.08,4997.08,7177,142,1724,
2009-03-20_12:03,4997.30,4997.30,4997.30,4997.30,10845,216,2425,
2009-03-20_12:04,4996.65,4996.65,4996.65,4996.65,7896,162,1702,
2009-03-20_12:05,4995.85,4995.85,4995.85,4995.85,8030,160,1794,
2009-03-20_12:06,4995.38,4995.38,4995.38,4995.38,10396,199,2487,
2009-03-20_12:07,4995.62,4995.62,4995.62,4995.62,7215,135,1674,
2009-03-20_12:08,4995.47,4995.47,4995.47,4995.47,10381,217,2459,
2009-03-20_12:09,4995.37,4995.37,4995.37,4995.37,7726,170,1884,
2009-03-20_12:10,5000.59,5000.59,5000.59,5000.59,9131,208,2206,
2009-03-20_12:11,5002.64,5002.64,5002.64,5002.64,13108,277,2998,
2009-03-20_12:12,5004.72,5004.72,5004.72,5004.72,8471,185,2094,
2009-03-20_12:13,5005.15,5005.15,5005.15,5005.15,13306,285,3048,
2009-03-20_12:14,5004.02,5004.02,5004.02,5004.02,7811,168,1963,
2009-03-20_12:15,5004.26,5004.26,5004.26,5004.26,9420,167,2138,
2009-03-20_12:16,5002.49,5002.49,5002.49,5002.49,11184,226,2791,
2009-03-20_12:17,5001.45,5001.45,5001.45,5001.45,7515,150,1887,
2009-03-20_12:18,5001.04,5001.04,5001.04,5001.04,9948,211,2615,
2009-03-20_12:19,5002.07,5002.07,5002.07,5002.07,7786,186,2058,
2009-03-20_12:20,5001.64,5001.64,5001.64,5001.64,7732,165,2026,
2009-03-20_12:21,5001.52,5001.52,5001.52,5001.52,10677,252,2768,
2009-03-20_12:22,5002.22,5002.22,5002.22,5002.22,7711,179,1917,
2009-03-20_12:23,4999.35,4999.35,4999.35,4999.35,11194,233,2743,
2009-03-20_12:24,4998.87,4998.87,4998.87,4998.87,7611,172,1960,
2009-03-20_12:25,4998.79,4998.79,4998.79,4998.79,9851,231,2418,
2009-03-20_12:26,4999.75,4999.75,4999.75,4999.75,14538,312,3509,
2009-03-20_12:27,4999.13,4999.13,4999.13,4999.13,7283,176,1965,
2009-03-20_12:28,5000.86,5000.86,5000.86,5000.86,15320,325,3596,
2009-03-20_12:29,5001.18,5001.18,5001.18,5001.18,10037,230,2423,
2009-03-20_12:30,5000.86,5000.86,5000.86,5000.86,11056,231,2529,
2009-03-20_12:31,5001.24,5001.24,5001.24,5001.24,11980,261,3204,
2009-03-20_12:32,5000.27,5000.27,5000.27,5000.27,8129,156,1976,
2009-03-20_12:33,4998.73,4998.73,4998.73,4998.73,12123,222,2738,
2009-03-20_12:34,4997.31,4997.31,4997.31,4997.31,10872,175,2308,
2009-03-20_12:35,4997.72,4997.72,4997.72,4997.72,9328,202,2334,
2009-03-20_12:36,4995.76,4995.76,4995.76,4995.76,12746,249,3062,
2009-03-20_12:37,4994.79,4994.79,4994.79,4994.79,9171,168,2224,
2009-03-20_12:38,4992.82,4992.82,4992.82,4992.82,17145,328,3589,
2009-03-20_12:39,4989.47,4989.47,4989.47,4989.47,16251,344,3672,
2009-03-20_12:40,4986.52,4986.52,4986.52,4986.52,18930,396,4340,
2009-03-20_12:41,4982.29,4982.29,4982.29,4982.29,24543,502,5618,
2009-03-20_12:42,4980.01,4980.01,4980.01,4980.01,18878,380,4171,
2009-03-20_12:43,4977.36,4977.36,4977.36,4977.36,26898,542,5792,
2009-03-20_12:44,4977.43,4977.43,4977.43,4977.43,18274,330,3861,
2009-03-20_12:45,4976.74,4976.74,4976.74,4976.74,15623,298,3714,
2009-03-20_12:46,4975.39,4975.39,4975.39,4975.39,19995,415,4601,
2009-03-20_12:47,4975.60,4975.60,4975.60,4975.60,11800,223,2976,
2009-03-20_12:48,4974.71,4974.71,4974.71,4974.71,16417,314,4093,
2009-03-20_12:49,4975.77,4975.77,4975.77,4975.77,11176,236,2855,
2009-03-20_12:50,4975.76,4975.76,4975.76,4975.76,11996,230,2726,
2009-03-20_12:51,4976.65,4976.65,4976.65,4976.65,15460,366,3959,
2009-03-20_12:52,4978.61,4978.61,4978.61,4978.61,10746,216,2590,
2009-03-20_12:53,4981.15,4981.15,4981.15,4981.15,15109,291,3649,
2009-03-20_12:54,4981.86,4981.86,4981.86,4981.86,10101,207,2414,
2009-03-20_12:55,4983.22,4983.22,4983.22,4983.22,10082,192,2448,
2009-03-20_12:56,4984.03,4984.03,4984.03,4984.03,14388,285,3287,
2009-03-20_12:57,4985.04,4985.04,4985.04,4985.04,9895,164,2092,
2009-03-20_12:58,4987.04,4987.04,4987.04,4987.04,10723,212,2847,
2009-03-20_12:59,4986.72,4986.72,4986.72,4986.72,8283,145,2175,
2009-03-20_13:00,4987.44,4987.44,4987.44,4987.44,8515,172,2084,
2009-03-20_13:01,4986.09,4986.09,4986.09,4986.09,11047,219,2764,
2009-03-20_13:02,4985.68,4985.68,4985.68,4985.68,7895,167,2087,
2009-03-20_13:03,4981.95,4981.95,4981.95,4981.95,14555,304,3479,
2009-03-20_13:04,4979.93,4979.93,4979.93,4979.93,12714,232,2978,
2009-03-20_13:05,4978.63,4978.63,4978.63,4978.63,16478,338,3652,
2009-03-20_13:06,4972.26,4972.26,4972.26,4972.26,24214,487,5726,
2009-03-20_13:07,4971.21,4971.21,4971.21,4971.21,14948,290,3642,
2009-03-20_13:08,4969.18,4969.18,4969.18,4969.18,23994,442,5450,
2009-03-20_13:09,4968.60,4968.60,4968.60,4968.60,25708,412,5088,
2009-03-20_13:10,4968.56,4968.56,4968.56,4968.56,21425,378,4821,
2009-03-20_13:11,4967.65,4967.65,4967.65,4967.65,24915,478,5870,
2009-03-20_13:12,4966.23,4966.23,4966.23,4966.23,17133,312,3881,
2009-03-20_13:13,4967.40,4967.40,4967.40,4967.40,20136,394,4707,
2009-03-20_13:14,4968.31,4968.31,4968.31,4968.31,15767,274,3446,
2009-03-20_13:15,4968.83,4968.83,4968.83,4968.83,12382,233,3186,
2009-03-20_13:16,4969.05,4969.05,4969.05,4969.05,17802,332,4264,
2009-03-20_13:17,4969.03,4969.03,4969.03,4969.03,12279,266,3159,
2009-03-20_13:18,4969.11,4969.11,4969.11,4969.11,21302,383,4652,
2009-03-20_13:19,4969.11,4969.11,4969.11,4969.11,16622,311,3815,
2009-03-20_13:20,4968.20,4968.20,4968.20,4968.20,15526,311,3645,
2009-03-20_13:21,4967.74,4967.74,4967.74,4967.74,21842,468,5183,
2009-03-20_13:22,4966.77,4966.77,4966.77,4966.77,17302,341,4112,
2009-03-20_13:23,4967.44,4967.44,4967.44,4967.44,24454,511,5915,
2009-03-20_13:24,4966.25,4966.25,4966.25,4966.25,21769,460,5442,
2009-03-20_13:25,4965.62,4965.62,4965.62,4965.62,22298,446,5413,
2009-03-20_13:26,4965.62,4965.62,4965.62,4965.62,0,0,0,
2009-03-20_13:27,4965.62,4965.62,4965.62,4965.62,0,0,0,
2009-03-20_13:28,4965.62,4965.62,4965.62,4965.62,0,0,0,
2009-03-20_13:29,4965.62,4965.62,4965.62,4965.62,0,0,0,
2009-03-20_13:30,4961.62,4961.62,4961.62,4961.62,204496,4763,40201,
2009-03-23_09:01,5022.60,5022.60,5022.60,5022.60,120087,2395,25526,
2009-03-23_09:02,5033.77,5033.77,5033.77,5033.77,35893,750,7593,
2009-03-23_09:03,5036.09,5036.09,5036.09,5036.09,41559,783,8612,
2009-03-23_09:04,5037.38,5037.38,5037.38,5037.38,38115,770,8414,
2009-03-23_09:05,5034.33,5034.33,5034.33,5034.33,27186,507,6045,
2009-03-23_09:06,5024.78,5024.78,5024.78,5024.78,41847,760,8949,
2009-03-23_09:07,5019.49,5019.49,5019.49,5019.49,23917,483,5487,
2009-03-23_09:08,5019.04,5019.04,5019.04,5019.04,29251,631,6795,
2009-03-23_09:09,5023.88,5023.88,5023.88,5023.88,29871,656,6866,
2009-03-23_09:10,5027.28,5027.28,5027.28,5027.28,23653,519,4991,
2009-03-23_09:11,5031.07,5031.07,5031.07,5031.07,36922,768,7790,
2009-03-23_09:12,5033.14,5033.14,5033.14,5033.14,22373,465,4988,
2009-03-23_09:13,5035.85,5035.85,5035.85,5035.85,28622,564,6089,
2009-03-23_09:14,5035.65,5035.65,5035.65,5035.65,27798,607,6292,
2009-03-23_09:15,5034.69,5034.69,5034.69,5034.69,20491,418,4808,
2009-03-23_09:16,5031.72,5031.72,5031.72,5031.72,26612,541,6420,
2009-03-23_09:17,5026.62,5026.62,5026.62,5026.62,16203,331,3954,
2009-03-23_09:18,5025.83,5025.83,5025.83,5025.83,21429,404,5014,
2009-03-23_09:19,5021.89,5021.89,5021.89,5021.89,20261,401,4782,
2009-03-23_09:20,5018.59,5018.59,5018.59,5018.59,18497,344,4092,
2009-03-23_09:21,5016.91,5016.91,5016.91,5016.91,25511,499,5897,
2009-03-23_09:22,5015.82,5015.82,5015.82,5015.82,17909,352,4172,
2009-03-23_09:23,5016.65,5016.65,5016.65,5016.65,19826,418,4701,
2009-03-23_09:24,5016.51,5016.51,5016.51,5016.51,22622,518,5008,
2009-03-23_09:25,5020.21,5020.21,5020.21,5020.21,16855,386,4129,
2009-03-23_09:26,5021.16,5021.16,5021.16,5021.16,26593,521,5705,
2009-03-23_09:27,5021.93,5021.93,5021.93,5021.93,15375,337,3637,
2009-03-23_09:28,5022.16,5022.16,5022.16,5022.16,18275,350,4291,
2009-03-23_09:29,5020.09,5020.09,5020.09,5020.09,17774,377,4268,
2009-03-23_09:30,5017.06,5017.06,5017.06,5017.06,14919,296,3348,
2009-03-23_09:31,5018.67,5018.67,5018.67,5018.67,23731,464,5103,
2009-03-23_09:32,5019.20,5019.20,5019.20,5019.20,15572,324,3641,
2009-03-23_09:33,5024.04,5024.04,5024.04,5024.04,23263,455,4919,
2009-03-23_09:34,5027.63,5027.63,5027.63,5027.63,21330,472,4659,
2009-03-23_09:35,5031.14,5031.14,5031.14,5031.14,17977,361,4008,
2009-03-23_09:36,5036.84,5036.84,5036.84,5036.84,28555,571,5910,
2009-03-23_09:37,5039.07,5039.07,5039.07,5039.07,19259,385,4153,
2009-03-23_09:38,5040.98,5040.98,5040.98,5040.98,20189,430,4739,
2009-03-23_09:39,5041.38,5041.38,5041.38,5041.38,20369,435,4516,
2009-03-23_09:40,5039.66,5039.66,5039.66,5039.66,15384,286,3248,
2009-03-23_09:41,5036.38,5036.38,5036.38,5036.38,21622,385,4868,
2009-03-23_09:42,5034.61,5034.61,5034.61,5034.61,13280,243,3097,
2009-03-23_09:43,5033.50,5033.50,5033.50,5033.50,18663,377,3923,
2009-03-23_09:44,5030.37,5030.37,5030.37,5030.37,13807,258,3192,
2009-03-23_09:45,5028.96,5028.96,5028.96,5028.96,12609,234,2649,
2009-03-23_09:46,5029.28,5029.28,5029.28,5029.28,18786,357,3900,
2009-03-23_09:47,5028.37,5028.37,5028.37,5028.37,12958,242,2818,
2009-03-23_09:48,5032.95,5032.95,5032.95,5032.95,19318,375,4219,
2009-03-23_09:49,5033.64,5033.64,5033.64,5033.64,14721,280,3458,
2009-03-23_09:50,5036.45,5036.45,5036.45,5036.45,12676,239,2846,
2009-03-23_09:51,5040.14,5040.14,5040.14,5040.14,19267,383,4589,
2009-03-23_09:52,5042.10,5042.10,5042.10,5042.10,15981,329,3636,
2009-03-23_09:53,5043.59,5043.59,5043.59,5043.59,20060,388,4175,
2009-03-23_09:54,5044.39,5044.39,5044.39,5044.39,17506,340,4021,
2009-03-23_09:55,5042.80,5042.80,5042.80,5042.80,17459,298,3663,
2009-03-23_09:56,5042.07,5042.07,5042.07,5042.07,29689,499,5424,
2009-03-23_09:57,5042.89,5042.89,5042.89,5042.89,17421,272,3319,
2009-03-23_09:58,5041.64,5041.64,5041.64,5041.64,20824,383,4186,
2009-03-23_09:59,5043.98,5043.98,5043.98,5043.98,19098,384,3936,
2009-03-23_10:00,5044.49,5044.49,5044.49,5044.49,14406,303,3292,
2009-03-23_10:01,5047.98,5047.98,5047.98,5047.98,18405,394,4009,
2009-03-23_10:02,5049.84,5049.84,5049.84,5049.84,13912,299,2896,
2009-03-23_10:03,5052.35,5052.35,5052.35,5052.35,20405,443,4468,
2009-03-23_10:04,5054.21,5054.21,5054.21,5054.21,17661,411,4151,
2009-03-23_10:05,5056.53,5056.53,5056.53,5056.53,16568,357,3771,
2009-03-23_10:06,5059.26,5059.26,5059.26,5059.26,24228,477,5310,
2009-03-23_10:07,5058.92,5058.92,5058.92,5058.92,14561,295,3557,
2009-03-23_10:08,5058.31,5058.31,5058.31,5058.31,21549,412,4910,
2009-03-23_10:09,5055.50,5055.50,5055.50,5055.50,18296,351,4026,
2009-03-23_10:10,5053.90,5053.90,5053.90,5053.90,14300,253,3275,
2009-03-23_10:11,5053.39,5053.39,5053.39,5053.39,19265,339,4091,
2009-03-23_10:12,5053.26,5053.26,5053.26,5053.26,11068,217,2514,
2009-03-23_10:13,5050.59,5050.59,5050.59,5050.59,13654,262,3107,
2009-03-23_10:14,5050.02,5050.02,5050.02,5050.02,10773,282,2628,
2009-03-23_10:15,5050.10,5050.10,5050.10,5050.10,9961,235,2539,
2009-03-23_10:16,5048.45,5048.45,5048.45,5048.45,13146,264,3059,
2009-03-23_10:17,5048.81,5048.81,5048.81,5048.81,8765,162,2085,
2009-03-23_10:18,5052.44,5052.44,5052.44,5052.44,16695,384,3606,
2009-03-23_10:19,5055.28,5055.28,5055.28,5055.28,12955,268,2920,
2009-03-23_10:20,5057.52,5057.52,5057.52,5057.52,11567,231,2446,
2009-03-23_10:21,5057.88,5057.88,5057.88,5057.88,17809,352,3780,
2009-03-23_10:22,5060.17,5060.17,5060.17,5060.17,9575,207,2309,
2009-03-23_10:23,5060.70,5060.70,5060.70,5060.70,13700,283,3311,
2009-03-23_10:24,5059.99,5059.99,5059.99,5059.99,12072,235,2694,
2009-03-23_10:25,5058.01,5058.01,5058.01,5058.01,9850,206,2398,
2009-03-23_10:26,5060.25,5060.25,5060.25,5060.25,17745,364,3866,
2009-03-23_10:27,5059.31,5059.31,5059.31,5059.31,9818,201,2381,
2009-03-23_10:28,5058.05,5058.05,5058.05,5058.05,13246,295,3019,
2009-03-23_10:29,5054.56,5054.56,5054.56,5054.56,11789,268,2890,
2009-03-23_10:30,5053.93,5053.93,5053.93,5053.93,13569,302,3095,
2009-03-23_10:31,5052.52,5052.52,5052.52,5052.52,19530,415,4392,
2009-03-23_10:32,5053.11,5053.11,5053.11,5053.11,10842,219,2502,
2009-03-23_10:33,5053.60,5053.60,5053.60,5053.60,14948,311,3150,
2009-03-23_10:34,5055.47,5055.47,5055.47,5055.47,10183,212,2406,
2009-03-23_10:35,5051.31,5051.31,5051.31,5051.31,9193,183,2114,
2009-03-23_10:36,5051.81,5051.81,5051.81,5051.81,11092,221,2690,
2009-03-23_10:37,5051.38,5051.38,5051.38,5051.38,8195,165,1906,
2009-03-23_10:38,5050.59,5050.59,5050.59,5050.59,11109,227,2659,
2009-03-23_10:39,5048.62,5048.62,5048.62,5048.62,9274,175,2070,
2009-03-23_10:40,5050.70,5050.70,5050.70,5050.70,11145,233,2355,
2009-03-23_10:41,5053.77,5053.77,5053.77,5053.77,14044,293,3114,
2009-03-23_10:42,5055.98,5055.98,5055.98,5055.98,9541,191,2239,
2009-03-23_10:43,5057.46,5057.46,5057.46,5057.46,14960,272,3190,
2009-03-23_10:44,5058.60,5058.60,5058.60,5058.60,12495,259,2808,
2009-03-23_10:45,5064.58,5064.58,5064.58,5064.58,19083,430,4177,
2009-03-23_10:46,5070.15,5070.15,5070.15,5070.15,29349,617,5964,
2009-03-23_10:47,5073.97,5073.97,5073.97,5073.97,20640,430,4384,
2009-03-23_10:48,5076.34,5076.34,5076.34,5076.34,26323,536,5519,
2009-03-23_10:49,5075.93,5075.93,5075.93,5075.93,15387,315,3592,
2009-03-23_10:50,5074.55,5074.55,5074.55,5074.55,15058,295,3488,
2009-03-23_10:51,5075.03,5075.03,5075.03,5075.03,16681,353,3952,
2009-03-23_10:52,5077.32,5077.32,5077.32,5077.32,15141,330,3370,
2009-03-23_10:53,5079.17,5079.17,5079.17,5079.17,21238,436,4618,
2009-03-23_10:54,5078.64,5078.64,5078.64,5078.64,12812,280,2773,
2009-03-23_10:55,5078.69,5078.69,5078.69,5078.69,11841,270,2844,
2009-03-23_10:56,5078.96,5078.96,5078.96,5078.96,19345,382,4061,
2009-03-23_10:57,5079.00,5079.00,5079.00,5079.00,16333,319,3070,
2009-03-23_10:58,5079.54,5079.54,5079.54,5079.54,15939,320,3521,
2009-03-23_10:59,5078.52,5078.52,5078.52,5078.52,11004,236,2718,
2009-03-23_11:00,5079.01,5079.01,5079.01,5079.01,10180,197,2500,
2009-03-23_11:01,5081.86,5081.86,5081.86,5081.86,19084,351,3783,
2009-03-23_11:02,5083.68,5083.68,5083.68,5083.68,13379,268,2820,
2009-03-23_11:03,5088.43,5088.43,5088.43,5088.43,25868,621,5560,
2009-03-23_11:04,5090.53,5090.53,5090.53,5090.53,22772,418,4278,
2009-03-23_11:05,5095.28,5095.28,5095.28,5095.28,25948,588,5426,
2009-03-23_11:06,5101.38,5101.38,5101.38,5101.38,39893,769,7375,
2009-03-23_11:07,5101.42,5101.42,5101.42,5101.42,20032,422,4048,
2009-03-23_11:08,5098.55,5098.55,5098.55,5098.55,24389,463,4856,
2009-03-23_11:09,5096.31,5096.31,5096.31,5096.31,15406,330,3584,
2009-03-23_11:10,5093.54,5093.54,5093.54,5093.54,13615,296,3315,
2009-03-23_11:11,5093.59,5093.59,5093.59,5093.59,17608,331,3833,
2009-03-23_11:12,5093.04,5093.04,5093.04,5093.04,11155,209,2438,
2009-03-23_11:13,5090.46,5090.46,5090.46,5090.46,14047,277,3190,
2009-03-23_11:14,5092.35,5092.35,5092.35,5092.35,13477,264,2463,
2009-03-23_11:15,5092.76,5092.76,5092.76,5092.76,12410,249,2795,
2009-03-23_11:16,5096.94,5096.94,5096.94,5096.94,15753,317,3587,
2009-03-23_11:17,5094.41,5094.41,5094.41,5094.41,9796,203,2116,
2009-03-23_11:18,5093.30,5093.30,5093.30,5093.30,14161,271,2845,
2009-03-23_11:19,5091.47,5091.47,5091.47,5091.47,11363,202,2278,
2009-03-23_11:20,5090.93,5090.93,5090.93,5090.93,11422,201,2494,
2009-03-23_11:21,5089.21,5089.21,5089.21,5089.21,19423,353,4225,
2009-03-23_11:22,5087.45,5087.45,5087.45,5087.45,10035,172,2080,
2009-03-23_11:23,5089.10,5089.10,5089.10,5089.10,16132,292,3165,
2009-03-23_11:24,5090.94,5090.94,5090.94,5090.94,11761,228,2508,
2009-03-23_11:25,5091.30,5091.30,5091.30,5091.30,14624,281,2887,
2009-03-23_11:26,5092.68,5092.68,5092.68,5092.68,16351,311,3063,
2009-03-23_11:27,5092.37,5092.37,5092.37,5092.37,16329,244,2569,
2009-03-23_11:28,5093.49,5093.49,5093.49,5093.49,17668,346,3296,
2009-03-23_11:29,5096.52,5096.52,5096.52,5096.52,13838,279,2627,
2009-03-23_11:30,5097.35,5097.35,5097.35,5097.35,11393,222,2432,
2009-03-23_11:31,5100.25,5100.25,5100.25,5100.25,17598,343,3868,
2009-03-23_11:32,5102.69,5102.69,5102.69,5102.69,18387,364,3888,
2009-03-23_11:33,5105.29,5105.29,5105.29,5105.29,18980,366,4064,
2009-03-23_11:34,5104.88,5104.88,5104.88,5104.88,14310,280,3129,
2009-03-23_11:35,5104.34,5104.34,5104.34,5104.34,13278,274,3015,
2009-03-23_11:36,5104.67,5104.67,5104.67,5104.67,14841,306,3414,
2009-03-23_11:37,5103.80,5103.80,5103.80,5103.80,10336,188,2269,
2009-03-23_11:38,5102.65,5102.65,5102.65,5102.65,15261,317,3185,
2009-03-23_11:39,5102.07,5102.07,5102.07,5102.07,12268,285,2766,
2009-03-23_11:40,5103.19,5103.19,5103.19,5103.19,11376,256,2739,
2009-03-23_11:41,5101.34,5101.34,5101.34,5101.34,13609,300,3186,
2009-03-23_11:42,5101.30,5101.30,5101.30,5101.30,9089,173,2187,
2009-03-23_11:43,5103.35,5103.35,5103.35,5103.35,13449,307,3191,
2009-03-23_11:44,5103.87,5103.87,5103.87,5103.87,10100,233,2426,
2009-03-23_11:45,5102.29,5102.29,5102.29,5102.29,8978,194,2274,
2009-03-23_11:46,5101.00,5101.00,5101.00,5101.00,12374,290,2966,
2009-03-23_11:47,5099.48,5099.48,5099.48,5099.48,8561,201,2122,
2009-03-23_11:48,5095.64,5095.64,5095.64,5095.64,15134,352,2987,
2009-03-23_11:49,5094.52,5094.52,5094.52,5094.52,10733,222,2350,
2009-03-23_11:50,5094.21,5094.21,5094.21,5094.21,10806,218,2404,
2009-03-23_11:51,5091.65,5091.65,5091.65,5091.65,11497,262,2551,
2009-03-23_11:52,5096.10,5096.10,5096.10,5096.10,10671,228,2257,
2009-03-23_11:53,5095.89,5095.89,5095.89,5095.89,10721,221,2440,
2009-03-23_11:54,5094.92,5094.92,5094.92,5094.92,8168,185,1891,
2009-03-23_11:55,5095.87,5095.87,5095.87,5095.87,10312,187,2164,
2009-03-23_11:56,5096.06,5096.06,5096.06,5096.06,12130,236,2750,
2009-03-23_11:57,5096.99,5096.99,5096.99,5096.99,8989,237,1892,
2009-03-23_11:58,5096.08,5096.08,5096.08,5096.08,10687,234,2691,
2009-03-23_11:59,5094.72,5094.72,5094.72,5094.72,8991,211,2297,
2009-03-23_12:00,5093.79,5093.79,5093.79,5093.79,10985,313,2735,
2009-03-23_12:01,5094.17,5094.17,5094.17,5094.17,12407,323,3272,
2009-03-23_12:02,5097.42,5097.42,5097.42,5097.42,10013,266,2518,
2009-03-23_12:03,5096.85,5096.85,5096.85,5096.85,11865,284,3138,
2009-03-23_12:04,5096.54,5096.54,5096.54,5096.54,9398,237,2417,
2009-03-23_12:05,5099.48,5099.48,5099.48,5099.48,12012,278,2884,
2009-03-23_12:06,5102.75,5102.75,5102.75,5102.75,12868,303,3341,
2009-03-23_12:07,5101.70,5101.70,5101.70,5101.70,11807,350,2855,
2009-03-23_12:08,5103.52,5103.52,5103.52,5103.52,17333,458,3958,
2009-03-23_12:09,5105.15,5105.15,5105.15,5105.15,10054,222,2517,
2009-03-23_12:10,5103.99,5103.99,5103.99,5103.99,9809,188,2382,
2009-03-23_12:11,5105.07,5105.07,5105.07,5105.07,12613,287,2951,
2009-03-23_12:12,5104.64,5104.64,5104.64,5104.64,10288,262,2528,
2009-03-23_12:13,5104.60,5104.60,5104.60,5104.60,14161,309,3403,
2009-03-23_12:14,5105.23,5105.23,5105.23,5105.23,9876,228,2369,
2009-03-23_12:15,5105.82,5105.82,5105.82,5105.82,10348,223,2538,
2009-03-23_12:16,5109.58,5109.58,5109.58,5109.58,15214,341,3690,
2009-03-23_12:17,5113.62,5113.62,5113.62,5113.62,11865,266,2791,
2009-03-23_12:18,5113.03,5113.03,5113.03,5113.03,17964,409,4186,
2009-03-23_12:19,5115.32,5115.32,5115.32,5115.32,14791,313,3352,
2009-03-23_12:20,5115.95,5115.95,5115.95,5115.95,14257,338,3061,
2009-03-23_12:21,5114.68,5114.68,5114.68,5114.68,15406,357,3518,
2009-03-23_12:22,5114.15,5114.15,5114.15,5114.15,9951,224,2510,
2009-03-23_12:23,5110.83,5110.83,5110.83,5110.83,14659,304,3278,
2009-03-23_12:24,5109.51,5109.51,5109.51,5109.51,10431,218,2553,
2009-03-23_12:25,5107.52,5107.52,5107.52,5107.52,11406,260,2693,
2009-03-23_12:26,5106.47,5106.47,5106.47,5106.47,11067,243,2741,
2009-03-23_12:27,5105.66,5105.66,5105.66,5105.66,8245,163,1997,
2009-03-23_12:28,5106.00,5106.00,5106.00,5106.00,10914,221,2671,
2009-03-23_12:29,5105.68,5105.68,5105.68,5105.68,7406,160,1844,
2009-03-23_12:30,5106.37,5106.37,5106.37,5106.37,9706,206,2255,
2009-03-23_12:31,5106.76,5106.76,5106.76,5106.76,12291,312,3049,
2009-03-23_12:32,5108.96,5108.96,5108.96,5108.96,9315,230,2179,
2009-03-23_12:33,5112.93,5112.93,5112.93,5112.93,17629,448,3979,
2009-03-23_12:34,5112.23,5112.23,5112.23,5112.23,8651,233,2229,
2009-03-23_12:35,5112.38,5112.38,5112.38,5112.38,11223,255,2603,
2009-03-23_12:36,5112.33,5112.33,5112.33,5112.33,14715,346,3283,
2009-03-23_12:37,5113.12,5113.12,5113.12,5113.12,12167,269,2853,
2009-03-23_12:38,5113.36,5113.36,5113.36,5113.36,15623,316,3620,
2009-03-23_12:39,5114.58,5114.58,5114.58,5114.58,10811,224,2634,
2009-03-23_12:40,5115.33,5115.33,5115.33,5115.33,13817,257,3049,
2009-03-23_12:41,5115.34,5115.34,5115.34,5115.34,13300,293,3144,
2009-03-23_12:42,5114.83,5114.83,5114.83,5114.83,10665,226,2564,
2009-03-23_12:43,5114.71,5114.71,5114.71,5114.71,14674,317,3571,
2009-03-23_12:44,5113.83,5113.83,5113.83,5113.83,12287,247,2765,
2009-03-23_12:45,5111.78,5111.78,5111.78,5111.78,15742,315,3356,
2009-03-23_12:46,5109.29,5109.29,5109.29,5109.29,15286,325,3479,
2009-03-23_12:47,5108.45,5108.45,5108.45,5108.45,11455,241,2728,
2009-03-23_12:48,5106.21,5106.21,5106.21,5106.21,13526,270,3423,
2009-03-23_12:49,5103.46,5103.46,5103.46,5103.46,10536,213,2554,
2009-03-23_12:50,5103.35,5103.35,5103.35,5103.35,11533,246,2744,
2009-03-23_12:51,5100.91,5100.91,5100.91,5100.91,13871,282,3193,
2009-03-23_12:52,5100.69,5100.69,5100.69,5100.69,10773,210,2551,
2009-03-23_12:53,5101.48,5101.48,5101.48,5101.48,14321,276,3289,
2009-03-23_12:54,5103.36,5103.36,5103.36,5103.36,12095,240,2758,
2009-03-23_12:55,5104.15,5104.15,5104.15,5104.15,13336,300,2765,
2009-03-23_12:56,5103.59,5103.59,5103.59,5103.59,15298,278,3328,
2009-03-23_12:57,5105.07,5105.07,5105.07,5105.07,10541,177,2307,
2009-03-23_12:58,5103.80,5103.80,5103.80,5103.80,14762,258,3248,
2009-03-23_12:59,5104.79,5104.79,5104.79,5104.79,10595,190,2473,
2009-03-23_13:00,5105.38,5105.38,5105.38,5105.38,11512,213,2543,
2009-03-23_13:01,5105.62,5105.62,5105.62,5105.62,14420,252,3135,
2009-03-23_13:02,5105.39,5105.39,5105.39,5105.39,12933,199,2591,
2009-03-23_13:03,5105.70,5105.70,5105.70,5105.70,15994,259,3516,
2009-03-23_13:04,5105.62,5105.62,5105.62,5105.62,12801,208,2772,
2009-03-23_13:05,5107.21,5107.21,5107.21,5107.21,14791,250,2929,
2009-03-23_13:06,5110.32,5110.32,5110.32,5110.32,21844,379,4590,
2009-03-23_13:07,5109.31,5109.31,5109.31,5109.31,13059,236,2774,
2009-03-23_13:08,5109.63,5109.63,5109.63,5109.63,16471,270,3585,
2009-03-23_13:09,5110.30,5110.30,5110.30,5110.30,16784,299,3321,
2009-03-23_13:10,5109.62,5109.62,5109.62,5109.62,18245,285,3401,
2009-03-23_13:11,5111.36,5111.36,5111.36,5111.36,29142,457,5137,
2009-03-23_13:12,5113.09,5113.09,5113.09,5113.09,23087,296,3482,
2009-03-23_13:13,5113.13,5113.13,5113.13,5113.13,21911,356,4204,
2009-03-23_13:14,5116.06,5116.06,5116.06,5116.06,23529,385,4327,
2009-03-23_13:15,5116.11,5116.11,5116.11,5116.11,20355,378,3946,
2009-03-23_13:16,5117.70,5117.70,5117.70,5117.70,24927,497,5482,
2009-03-23_13:17,5117.37,5117.37,5117.37,5117.37,23193,401,4165,
2009-03-23_13:18,5117.94,5117.94,5117.94,5117.94,21844,468,4959,
2009-03-23_13:19,5118.90,5118.90,5118.90,5118.90,19502,366,4238,
2009-03-23_13:20,5117.87,5117.87,5117.87,5117.87,20071,371,4108,
2009-03-23_13:21,5116.91,5116.91,5116.91,5116.91,24632,524,5376,
2009-03-23_13:22,5116.55,5116.55,5116.55,5116.55,19615,410,4525,
2009-03-23_13:23,5115.38,5115.38,5115.38,5115.38,31865,606,6292,
2009-03-23_13:24,5115.52,5115.52,5115.52,5115.52,22927,480,5382,
2009-03-23_13:25,5118.40,5118.40,5118.40,5118.40,22154,438,5206,
2009-03-23_13:26,5118.40,5118.40,5118.40,5118.40,0,0,0,
2009-03-23_13:27,5118.40,5118.40,5118.40,5118.40,0,0,0,
2009-03-23_13:28,5118.40,5118.40,5118.40,5118.40,0,0,0,
2009-03-23_13:29,5118.40,5118.40,5118.40,5118.40,0,0,0,
2009-03-23_13:30,5124.18,5124.18,5124.18,5124.18,156023,3653,34627,
2009-03-24_09:01,5237.78,5237.78,5237.78,5237.78,274290,5562,51025,
2009-03-24_09:02,5239.71,5239.71,5239.71,5239.71,77658,1626,13752,
2009-03-24_09:03,5235.40,5235.40,5235.40,5235.40,82165,1687,14792,
2009-03-24_09:04,5236.48,5236.48,5236.48,5236.48,80613,1660,14757,
2009-03-24_09:05,5232.53,5232.53,5232.53,5232.53,55122,1095,10808,
2009-03-24_09:06,5233.29,5233.29,5233.29,5233.29,77659,1753,15527,
2009-03-24_09:07,5233.80,5233.80,5233.80,5233.80,53240,1200,10827,
2009-03-24_09:08,5236.04,5236.04,5236.04,5236.04,57957,1237,11791,
2009-03-24_09:09,5238.37,5238.37,5238.37,5238.37,63269,1357,12503,
2009-03-24_09:10,5242.06,5242.06,5242.06,5242.06,50682,1034,9640,
2009-03-24_09:11,5240.53,5240.53,5240.53,5240.53,76000,1588,13613,
2009-03-24_09:12,5238.22,5238.22,5238.22,5238.22,46550,1057,9438,
2009-03-24_09:13,5234.35,5234.35,5234.35,5234.35,52052,1175,10451,
2009-03-24_09:14,5232.43,5232.43,5232.43,5232.43,53833,1088,10723,
2009-03-24_09:15,5231.46,5231.46,5231.46,5231.46,39106,792,8017,
2009-03-24_09:16,5231.38,5231.38,5231.38,5231.38,54212,1139,10937,
2009-03-24_09:17,5231.84,5231.84,5231.84,5231.84,39480,875,7817,
2009-03-24_09:18,5232.88,5232.88,5232.88,5232.88,44986,902,8693,
2009-03-24_09:19,5232.24,5232.24,5232.24,5232.24,42983,861,8558,
2009-03-24_09:20,5232.81,5232.81,5232.81,5232.81,35878,733,7034,
2009-03-24_09:21,5234.62,5234.62,5234.62,5234.62,54831,1201,10309,
2009-03-24_09:22,5236.05,5236.05,5236.05,5236.05,36858,785,7579,
2009-03-24_09:23,5238.28,5238.28,5238.28,5238.28,42487,890,8361,
2009-03-24_09:24,5240.52,5240.52,5240.52,5240.52,43991,965,8681,
2009-03-24_09:25,5241.99,5241.99,5241.99,5241.99,32754,688,6823,
2009-03-24_09:26,5243.78,5243.78,5243.78,5243.78,51469,1081,10188,
2009-03-24_09:27,5249.40,5249.40,5249.40,5249.40,38315,778,7904,
2009-03-24_09:28,5254.66,5254.66,5254.66,5254.66,56996,1105,10745,
2009-03-24_09:29,5260.30,5260.30,5260.30,5260.30,70621,1300,11754,
2009-03-24_09:30,5262.25,5262.25,5262.25,5262.25,44576,903,8037,
2009-03-24_09:31,5263.19,5263.19,5263.19,5263.19,62839,1377,11405,
2009-03-24_09:32,5262.16,5262.16,5262.16,5262.16,41012,800,7157,
2009-03-24_09:33,5264.94,5264.94,5264.94,5264.94,47041,1039,8747,
2009-03-24_09:34,5264.05,5264.05,5264.05,5264.05,39222,845,8149,
2009-03-24_09:35,5261.31,5261.31,5261.31,5261.31,34386,799,6431,
2009-03-24_09:36,5263.98,5263.98,5263.98,5263.98,44867,986,9269,
2009-03-24_09:37,5262.75,5262.75,5262.75,5262.75,32206,707,6499,
2009-03-24_09:38,5261.72,5261.72,5261.72,5261.72,38068,805,7895,
2009-03-24_09:39,5259.52,5259.52,5259.52,5259.52,42741,888,8094,
2009-03-24_09:40,5257.85,5257.85,5257.85,5257.85,31608,693,6552,
2009-03-24_09:41,5254.91,5254.91,5254.91,5254.91,45897,980,9100,
2009-03-24_09:42,5252.80,5252.80,5252.80,5252.80,31363,664,6376,
2009-03-24_09:43,5248.48,5248.48,5248.48,5248.48,34079,720,7071,
2009-03-24_09:44,5246.44,5246.44,5246.44,5246.44,35231,812,7267,
2009-03-24_09:45,5241.91,5241.91,5241.91,5241.91,29362,668,6183,
2009-03-24_09:46,5235.14,5235.14,5235.14,5235.14,45452,1013,9458,
2009-03-24_09:47,5228.64,5228.64,5228.64,5228.64,36616,818,7173,
2009-03-24_09:48,5223.49,5223.49,5223.49,5223.49,48354,1085,9609,
2009-03-24_09:49,5215.91,5215.91,5215.91,5215.91,53978,1096,10556,
2009-03-24_09:50,5211.48,5211.48,5211.48,5211.48,45715,958,8538,
2009-03-24_09:51,5209.40,5209.40,5209.40,5209.40,54351,1068,10763,
2009-03-24_09:52,5211.44,5211.44,5211.44,5211.44,30973,628,6645,
2009-03-24_09:53,5215.75,5215.75,5215.75,5215.75,34396,731,7213,
2009-03-24_09:54,5220.06,5220.06,5220.06,5220.06,28859,627,6216,
2009-03-24_09:55,5224.32,5224.32,5224.32,5224.32,23916,566,5247,
2009-03-24_09:56,5227.51,5227.51,5227.51,5227.51,31096,682,6625,
2009-03-24_09:57,5230.82,5230.82,5230.82,5230.82,19823,399,4320,
2009-03-24_09:58,5233.22,5233.22,5233.22,5233.22,23468,487,4886,
2009-03-24_09:59,5233.35,5233.35,5233.35,5233.35,20542,428,4480,
2009-03-24_10:00,5230.83,5230.83,5230.83,5230.83,17404,377,3714,
2009-03-24_10:01,5228.76,5228.76,5228.76,5228.76,24619,516,5371,
2009-03-24_10:02,5226.07,5226.07,5226.07,5226.07,17958,408,3771,
2009-03-24_10:03,5222.32,5222.32,5222.32,5222.32,24062,541,4950,
2009-03-24_10:04,5220.76,5220.76,5220.76,5220.76,21021,447,4465,
2009-03-24_10:05,5218.94,5218.94,5218.94,5218.94,18547,420,4134,
2009-03-24_10:06,5218.17,5218.17,5218.17,5218.17,24553,510,5433,
2009-03-24_10:07,5217.08,5217.08,5217.08,5217.08,20501,410,3986,
2009-03-24_10:08,5215.63,5215.63,5215.63,5215.63,22601,492,4854,
2009-03-24_10:09,5213.37,5213.37,5213.37,5213.37,18196,383,4077,
2009-03-24_10:10,5210.80,5210.80,5210.80,5210.80,16786,354,3649,
2009-03-24_10:11,5206.79,5206.79,5206.79,5206.79,31559,684,6356,
2009-03-24_10:12,5207.08,5207.08,5207.08,5207.08,17885,409,3965,
2009-03-24_10:13,5205.94,5205.94,5205.94,5205.94,21311,487,5192,
2009-03-24_10:14,5207.47,5207.47,5207.47,5207.47,20344,472,4774,
2009-03-24_10:15,5208.91,5208.91,5208.91,5208.91,16676,385,3845,
2009-03-24_10:16,5211.12,5211.12,5211.12,5211.12,22367,513,5153,
2009-03-24_10:17,5211.20,5211.20,5211.20,5211.20,14529,286,3030,
2009-03-24_10:18,5214.88,5214.88,5214.88,5214.88,16095,346,3525,
2009-03-24_10:19,5215.03,5215.03,5215.03,5215.03,14342,293,3259,
2009-03-24_10:20,5217.38,5217.38,5217.38,5217.38,15071,308,3380,
2009-03-24_10:21,5222.08,5222.08,5222.08,5222.08,21702,434,4481,
2009-03-24_10:22,5223.00,5223.00,5223.00,5223.00,12816,268,3032,
2009-03-24_10:23,5224.66,5224.66,5224.66,5224.66,20107,433,4472,
2009-03-24_10:24,5229.69,5229.69,5229.69,5229.69,20370,379,4188,
2009-03-24_10:25,5229.37,5229.37,5229.37,5229.37,17377,337,3664,
2009-03-24_10:26,5229.41,5229.41,5229.41,5229.41,23420,417,4636,
2009-03-24_10:27,5229.62,5229.62,5229.62,5229.62,17037,295,3184,
2009-03-24_10:28,5229.85,5229.85,5229.85,5229.85,19545,373,3968,
2009-03-24_10:29,5231.06,5231.06,5231.06,5231.06,20666,327,3824,
2009-03-24_10:30,5231.39,5231.39,5231.39,5231.39,19178,280,3514,
2009-03-24_10:31,5232.71,5232.71,5232.71,5232.71,29862,390,4738,
2009-03-24_10:32,5233.22,5233.22,5233.22,5233.22,21218,295,3651,
2009-03-24_10:33,5233.18,5233.18,5233.18,5233.18,28805,449,4754,
2009-03-24_10:34,5233.08,5233.08,5233.08,5233.08,17249,290,3655,
2009-03-24_10:35,5232.83,5232.83,5232.83,5232.83,15208,255,3111,
2009-03-24_10:36,5232.62,5232.62,5232.62,5232.62,21865,458,4433,
2009-03-24_10:37,5232.49,5232.49,5232.49,5232.49,15935,261,2878,
2009-03-24_10:38,5232.73,5232.73,5232.73,5232.73,20105,390,4109,
2009-03-24_10:39,5230.00,5230.00,5230.00,5230.00,16447,309,3007,
2009-03-24_10:40,5229.01,5229.01,5229.01,5229.01,16160,306,3004,
2009-03-24_10:41,5227.20,5227.20,5227.20,5227.20,25685,481,4696,
2009-03-24_10:42,5225.47,5225.47,5225.47,5225.47,18473,329,3113,
2009-03-24_10:43,5224.63,5224.63,5224.63,5224.63,19520,383,3825,
2009-03-24_10:44,5222.58,5222.58,5222.58,5222.58,13908,252,2863,
2009-03-24_10:45,5222.29,5222.29,5222.29,5222.29,12976,268,2679,
2009-03-24_10:46,5221.05,5221.05,5221.05,5221.05,18861,460,4024,
2009-03-24_10:47,5218.50,5218.50,5218.50,5218.50,11786,232,2458,
2009-03-24_10:48,5217.88,5217.88,5217.88,5217.88,16111,349,3443,
2009-03-24_10:49,5217.15,5217.15,5217.15,5217.15,12874,251,2847,
2009-03-24_10:50,5215.83,5215.83,5215.83,5215.83,11140,227,2555,
2009-03-24_10:51,5219.38,5219.38,5219.38,5219.38,15300,320,3384,
2009-03-24_10:52,5221.88,5221.88,5221.88,5221.88,11333,245,2529,
2009-03-24_10:53,5223.68,5223.68,5223.68,5223.68,15834,317,3397,
2009-03-24_10:54,5225.34,5225.34,5225.34,5225.34,13843,269,2727,
2009-03-24_10:55,5226.01,5226.01,5226.01,5226.01,12684,235,2741,
2009-03-24_10:56,5226.85,5226.85,5226.85,5226.85,14757,308,3442,
2009-03-24_10:57,5227.61,5227.61,5227.61,5227.61,11413,249,2655,
2009-03-24_10:58,5227.08,5227.08,5227.08,5227.08,15508,341,3505,
2009-03-24_10:59,5227.28,5227.28,5227.28,5227.28,12689,276,2911,
2009-03-24_11:00,5228.74,5228.74,5228.74,5228.74,12678,274,2869,
2009-03-24_11:01,5229.32,5229.32,5229.32,5229.32,19510,403,4015,
2009-03-24_11:02,5231.30,5231.30,5231.30,5231.30,14254,308,2943,
2009-03-24_11:03,5232.86,5232.86,5232.86,5232.86,23221,449,4488,
2009-03-24_11:04,5233.29,5233.29,5233.29,5233.29,19118,360,3628,
2009-03-24_11:05,5236.98,5236.98,5236.98,5236.98,17817,350,3648,
2009-03-24_11:06,5240.69,5240.69,5240.69,5240.69,27438,527,5613,
2009-03-24_11:07,5241.89,5241.89,5241.89,5241.89,19140,366,3836,
2009-03-24_11:08,5243.19,5243.19,5243.19,5243.19,29607,515,5130,
2009-03-24_11:09,5244.71,5244.71,5244.71,5244.71,19689,385,4139,
2009-03-24_11:10,5246.20,5246.20,5246.20,5246.20,20486,412,4386,
2009-03-24_11:11,5247.50,5247.50,5247.50,5247.50,31381,571,6030,
2009-03-24_11:12,5247.56,5247.56,5247.56,5247.56,17673,345,3568,
2009-03-24_11:13,5245.71,5245.71,5245.71,5245.71,25208,494,4899,
2009-03-24_11:14,5244.82,5244.82,5244.82,5244.82,18985,327,3744,
2009-03-24_11:15,5244.34,5244.34,5244.34,5244.34,15884,358,3346,
2009-03-24_11:16,5241.39,5241.39,5241.39,5241.39,24132,494,4963,
2009-03-24_11:17,5238.80,5238.80,5238.80,5238.80,15671,343,3321,
2009-03-24_11:18,5238.32,5238.32,5238.32,5238.32,17986,368,3960,
2009-03-24_11:19,5237.43,5237.43,5237.43,5237.43,14173,279,2938,
2009-03-24_11:20,5236.96,5236.96,5236.96,5236.96,16191,332,3085,
2009-03-24_11:21,5236.79,5236.79,5236.79,5236.79,21387,399,3991,
2009-03-24_11:22,5235.93,5235.93,5235.93,5235.93,11886,223,2349,
2009-03-24_11:23,5235.92,5235.92,5235.92,5235.92,15545,302,3314,
2009-03-24_11:24,5235.03,5235.03,5235.03,5235.03,14038,277,2691,
2009-03-24_11:25,5235.82,5235.82,5235.82,5235.82,10907,227,2405,
2009-03-24_11:26,5237.11,5237.11,5237.11,5237.11,12775,256,2915,
2009-03-24_11:27,5238.10,5238.10,5238.10,5238.10,10986,230,2280,
2009-03-24_11:28,5239.63,5239.63,5239.63,5239.63,18675,434,3738,
2009-03-24_11:29,5242.24,5242.24,5242.24,5242.24,15607,404,3291,
2009-03-24_11:30,5241.30,5241.30,5241.30,5241.30,13589,330,3052,
2009-03-24_11:31,5241.72,5241.72,5241.72,5241.72,17900,428,3999,
2009-03-24_11:32,5240.93,5240.93,5240.93,5240.93,11333,250,2599,
2009-03-24_11:33,5240.82,5240.82,5240.82,5240.82,17422,383,3713,
2009-03-24_11:34,5239.32,5239.32,5239.32,5239.32,12774,268,2740,
2009-03-24_11:35,5240.11,5240.11,5240.11,5240.11,12173,241,2576,
2009-03-24_11:36,5239.26,5239.26,5239.26,5239.26,13701,279,3191,
2009-03-24_11:37,5238.03,5238.03,5238.03,5238.03,8148,182,2057,
2009-03-24_11:38,5238.75,5238.75,5238.75,5238.75,13947,264,2890,
2009-03-24_11:39,5239.76,5239.76,5239.76,5239.76,11855,235,2455,
2009-03-24_11:40,5240.50,5240.50,5240.50,5240.50,12753,233,2547,
2009-03-24_11:41,5239.91,5239.91,5239.91,5239.91,16451,316,3398,
2009-03-24_11:42,5239.02,5239.02,5239.02,5239.02,11220,252,2529,
2009-03-24_11:43,5241.13,5241.13,5241.13,5241.13,14473,308,3379,
2009-03-24_11:44,5238.58,5238.58,5238.58,5238.58,13191,354,3212,
2009-03-24_11:45,5238.98,5238.98,5238.98,5238.98,13938,314,3038,
2009-03-24_11:46,5238.84,5238.84,5238.84,5238.84,16649,461,3832,
2009-03-24_11:47,5238.06,5238.06,5238.06,5238.06,11222,233,2345,
2009-03-24_11:48,5234.80,5234.80,5234.80,5234.80,17118,356,3629,
2009-03-24_11:49,5234.31,5234.31,5234.31,5234.31,14597,299,2966,
2009-03-24_11:50,5234.17,5234.17,5234.17,5234.17,12594,293,2852,
2009-03-24_11:51,5231.25,5231.25,5231.25,5231.25,18749,384,3695,
2009-03-24_11:52,5230.62,5230.62,5230.62,5230.62,12595,233,2636,
2009-03-24_11:53,5229.94,5229.94,5229.94,5229.94,17265,289,3359,
2009-03-24_11:54,5230.24,5230.24,5230.24,5230.24,11160,232,2496,
2009-03-24_11:55,5231.85,5231.85,5231.85,5231.85,11215,250,2612,
2009-03-24_11:56,5232.89,5232.89,5232.89,5232.89,16628,353,3410,
2009-03-24_11:57,5234.47,5234.47,5234.47,5234.47,9747,162,2155,
2009-03-24_11:58,5234.26,5234.26,5234.26,5234.26,13632,277,2868,
2009-03-24_11:59,5236.76,5236.76,5236.76,5236.76,10739,243,2538,
2009-03-24_12:00,5237.39,5237.39,5237.39,5237.39,11140,236,2596,
2009-03-24_12:01,5236.65,5236.65,5236.65,5236.65,15045,348,3268,
2009-03-24_12:02,5237.99,5237.99,5237.99,5237.99,11972,309,2783,
2009-03-24_12:03,5237.62,5237.62,5237.62,5237.62,15604,365,3453,
2009-03-24_12:04,5239.00,5239.00,5239.00,5239.00,10477,242,2378,
2009-03-24_12:05,5239.27,5239.27,5239.27,5239.27,11257,315,2814,
2009-03-24_12:06,5240.95,5240.95,5240.95,5240.95,14880,343,3431,
2009-03-24_12:07,5239.76,5239.76,5239.76,5239.76,11690,255,2602,
2009-03-24_12:08,5240.99,5240.99,5240.99,5240.99,17157,339,3726,
2009-03-24_12:09,5241.02,5241.02,5241.02,5241.02,12028,275,2873,
2009-03-24_12:10,5240.45,5240.45,5240.45,5240.45,11670,244,2734,
2009-03-24_12:11,5240.78,5240.78,5240.78,5240.78,13156,258,2912,
2009-03-24_12:12,5240.52,5240.52,5240.52,5240.52,9680,198,2049,
2009-03-24_12:13,5240.09,5240.09,5240.09,5240.09,11757,301,2994,
2009-03-24_12:14,5240.22,5240.22,5240.22,5240.22,12240,265,2679,
2009-03-24_12:15,5239.71,5239.71,5239.71,5239.71,12446,338,2944,
2009-03-24_12:16,5238.30,5238.30,5238.30,5238.30,14812,309,2964,
2009-03-24_12:17,5237.34,5237.34,5237.34,5237.34,10145,224,2168,
2009-03-24_12:18,5237.83,5237.83,5237.83,5237.83,13329,290,3144,
2009-03-24_12:19,5238.26,5238.26,5238.26,5238.26,10293,230,2474,
2009-03-24_12:20,5240.12,5240.12,5240.12,5240.12,13927,306,3069,
2009-03-24_12:21,5244.40,5244.40,5244.40,5244.40,19936,539,4328,
2009-03-24_12:22,5246.47,5246.47,5246.47,5246.47,14376,385,3240,
2009-03-24_12:23,5248.09,5248.09,5248.09,5248.09,17557,452,4305,
2009-03-24_12:24,5249.58,5249.58,5249.58,5249.58,14003,358,3504,
2009-03-24_12:25,5251.01,5251.01,5251.01,5251.01,15479,370,3565,
2009-03-24_12:26,5256.68,5256.68,5256.68,5256.68,22571,571,5262,
2009-03-24_12:27,5259.06,5259.06,5259.06,5259.06,19143,579,4480,
2009-03-24_12:28,5259.69,5259.69,5259.69,5259.69,23288,598,5205,
2009-03-24_12:29,5259.26,5259.26,5259.26,5259.26,15718,409,3814,
2009-03-24_12:30,5257.23,5257.23,5257.23,5257.23,15997,345,3516,
2009-03-24_12:31,5254.78,5254.78,5254.78,5254.78,20375,458,4399,
2009-03-24_12:32,5255.23,5255.23,5255.23,5255.23,12580,260,2721,
2009-03-24_12:33,5252.37,5252.37,5252.37,5252.37,16249,346,3716,
2009-03-24_12:34,5249.66,5249.66,5249.66,5249.66,13111,257,3004,
2009-03-24_12:35,5248.49,5248.49,5248.49,5248.49,12107,269,2986,
2009-03-24_12:36,5247.95,5247.95,5247.95,5247.95,16375,330,3727,
2009-03-24_12:37,5247.34,5247.34,5247.34,5247.34,12421,242,2790,
2009-03-24_12:38,5244.95,5244.95,5244.95,5244.95,20407,376,4129,
2009-03-24_12:39,5243.87,5243.87,5243.87,5243.87,13298,280,3016,
2009-03-24_12:40,5242.64,5242.64,5242.64,5242.64,14118,263,3026,
2009-03-24_12:41,5242.02,5242.02,5242.02,5242.02,18373,371,3996,
2009-03-24_12:42,5240.01,5240.01,5240.01,5240.01,11730,241,2746,
2009-03-24_12:43,5239.59,5239.59,5239.59,5239.59,14592,320,3491,
2009-03-24_12:44,5239.49,5239.49,5239.49,5239.49,11894,277,2904,
2009-03-24_12:45,5239.98,5239.98,5239.98,5239.98,15606,294,3386,
2009-03-24_12:46,5239.96,5239.96,5239.96,5239.96,19118,390,4383,
2009-03-24_12:47,5241.15,5241.15,5241.15,5241.15,13739,274,2826,
2009-03-24_12:48,5242.89,5242.89,5242.89,5242.89,16837,345,4029,
2009-03-24_12:49,5242.10,5242.10,5242.10,5242.10,12414,261,3030,
2009-03-24_12:50,5242.57,5242.57,5242.57,5242.57,11855,264,2806,
2009-03-24_12:51,5243.20,5243.20,5243.20,5243.20,14958,339,3669,
2009-03-24_12:52,5243.86,5243.86,5243.86,5243.86,11340,216,2572,
2009-03-24_12:53,5244.14,5244.14,5244.14,5244.14,16386,343,3816,
2009-03-24_12:54,5243.60,5243.60,5243.60,5243.60,11632,268,2822,
2009-03-24_12:55,5244.77,5244.77,5244.77,5244.77,12493,266,3139,
2009-03-24_12:56,5245.25,5245.25,5245.25,5245.25,15836,336,4030,
2009-03-24_12:57,5245.98,5245.98,5245.98,5245.98,10558,246,2730,
2009-03-24_12:58,5247.30,5247.30,5247.30,5247.30,15979,324,3978,
2009-03-24_12:59,5247.63,5247.63,5247.63,5247.63,13840,291,3433,
2009-03-24_13:00,5247.35,5247.35,5247.35,5247.35,14178,285,3526,
2009-03-24_13:01,5246.36,5246.36,5246.36,5246.36,15300,298,3809,
2009-03-24_13:02,5245.80,5245.80,5245.80,5245.80,11650,238,2816,
2009-03-24_13:03,5245.10,5245.10,5245.10,5245.10,16268,327,3806,
2009-03-24_13:04,5245.84,5245.84,5245.84,5245.84,15421,344,3601,
2009-03-24_13:05,5245.57,5245.57,5245.57,5245.57,15297,349,3632,
2009-03-24_13:06,5246.46,5246.46,5246.46,5246.46,20267,441,4846,
2009-03-24_13:07,5247.58,5247.58,5247.58,5247.58,16222,337,3817,
2009-03-24_13:08,5249.99,5249.99,5249.99,5249.99,22600,451,4971,
2009-03-24_13:09,5249.08,5249.08,5249.08,5249.08,19221,410,4480,
2009-03-24_13:10,5249.40,5249.40,5249.40,5249.40,19976,468,4816,
2009-03-24_13:11,5250.73,5250.73,5250.73,5250.73,25190,545,5836,
2009-03-24_13:12,5250.21,5250.21,5250.21,5250.21,15855,350,3883,
2009-03-24_13:13,5249.31,5249.31,5249.31,5249.31,21511,454,5068,
2009-03-24_13:14,5248.20,5248.20,5248.20,5248.20,16371,348,4000,
2009-03-24_13:15,5247.99,5247.99,5247.99,5247.99,17815,376,4194,
2009-03-24_13:16,5246.48,5246.48,5246.48,5246.48,28219,563,6146,
2009-03-24_13:17,5245.46,5245.46,5245.46,5245.46,20462,428,4813,
2009-03-24_13:18,5244.84,5244.84,5244.84,5244.84,27496,589,6057,
2009-03-24_13:19,5244.79,5244.79,5244.79,5244.79,22940,507,5596,
2009-03-24_13:20,5244.05,5244.05,5244.05,5244.05,26129,543,5926,
2009-03-24_13:21,5243.34,5243.34,5243.34,5243.34,32289,630,7230,
2009-03-24_13:22,5242.13,5242.13,5242.13,5242.13,24071,499,5687,
2009-03-24_13:23,5239.55,5239.55,5239.55,5239.55,32370,612,7317,
2009-03-24_13:24,5235.62,5235.62,5235.62,5235.62,31814,687,7318,
2009-03-24_13:25,5236.67,5236.67,5236.67,5236.67,32538,751,6870,
2009-03-24_13:26,5236.67,5236.67,5236.67,5236.67,0,0,0,
2009-03-24_13:27,5236.67,5236.67,5236.67,5236.67,0,0,0,
2009-03-24_13:28,5236.67,5236.67,5236.67,5236.67,0,0,0,
2009-03-24_13:29,5236.67,5236.67,5236.67,5236.67,0,0,0,
2009-03-24_13:30,5242.18,5242.18,5242.18,5242.18,207362,4864,41875,
2009-03-25_09:01,5248.78,5248.78,5248.78,5248.78,189577,3183,34007,
2009-03-25_09:02,5254.61,5254.61,5254.61,5254.61,57711,1039,10293,
2009-03-25_09:03,5264.02,5264.02,5264.02,5264.02,69703,1267,12689,
2009-03-25_09:04,5266.64,5266.64,5266.64,5266.64,69317,1541,13231,
2009-03-25_09:05,5265.02,5265.02,5265.02,5265.02,52880,1151,10210,
2009-03-25_09:06,5261.14,5261.14,5261.14,5261.14,63051,1193,12168,
2009-03-25_09:07,5254.48,5254.48,5254.48,5254.48,40763,815,8349,
2009-03-25_09:08,5247.71,5247.71,5247.71,5247.71,55862,929,9876,
2009-03-25_09:09,5244.36,5244.36,5244.36,5244.36,51655,914,9951,
2009-03-25_09:10,5246.15,5246.15,5246.15,5246.15,40325,777,8243,
2009-03-25_09:11,5249.43,5249.43,5249.43,5249.43,53764,1134,10620,
2009-03-25_09:12,5253.37,5253.37,5253.37,5253.37,39447,924,8394,
2009-03-25_09:13,5257.36,5257.36,5257.36,5257.36,47358,1134,10094,
2009-03-25_09:14,5259.38,5259.38,5259.38,5259.38,46648,1188,9980,
2009-03-25_09:15,5259.50,5259.50,5259.50,5259.50,34856,756,7083,
2009-03-25_09:16,5256.73,5256.73,5256.73,5256.73,43508,931,8911,
2009-03-25_09:17,5253.49,5253.49,5253.49,5253.49,30834,615,6070,
2009-03-25_09:18,5250.94,5250.94,5250.94,5250.94,40845,666,7237,
2009-03-25_09:19,5249.35,5249.35,5249.35,5249.35,29191,570,6269,
2009-03-25_09:20,5249.73,5249.73,5249.73,5249.73,28789,552,5623,
2009-03-25_09:21,5251.37,5251.37,5251.37,5251.37,41010,858,8569,
2009-03-25_09:22,5251.33,5251.33,5251.33,5251.33,25028,608,5652,
2009-03-25_09:23,5247.71,5247.71,5247.71,5247.71,33959,696,7403,
2009-03-25_09:24,5246.42,5246.42,5246.42,5246.42,30219,629,6616,
2009-03-25_09:25,5241.57,5241.57,5241.57,5241.57,25495,530,5517,
2009-03-25_09:26,5239.07,5239.07,5239.07,5239.07,39627,710,8204,
2009-03-25_09:27,5235.26,5235.26,5235.26,5235.26,27438,570,6276,
2009-03-25_09:28,5231.40,5231.40,5231.40,5231.40,38171,732,8026,
2009-03-25_09:29,5229.50,5229.50,5229.50,5229.50,36722,747,7899,
2009-03-25_09:30,5229.47,5229.47,5229.47,5229.47,29954,621,6378,
2009-03-25_09:31,5230.03,5230.03,5230.03,5230.03,38539,683,7937,
2009-03-25_09:32,5226.49,5226.49,5226.49,5226.49,23805,435,5161,
2009-03-25_09:33,5229.78,5229.78,5229.78,5229.78,31444,546,6355,
2009-03-25_09:34,5229.13,5229.13,5229.13,5229.13,27207,524,5749,
2009-03-25_09:35,5231.94,5231.94,5231.94,5231.94,23680,518,5335,
2009-03-25_09:36,5238.45,5238.45,5238.45,5238.45,30723,696,7116,
2009-03-25_09:37,5241.53,5241.53,5241.53,5241.53,24583,534,5917,
2009-03-25_09:38,5243.70,5243.70,5243.70,5243.70,35489,680,7523,
2009-03-25_09:39,5245.87,5245.87,5245.87,5245.87,33725,681,7193,
2009-03-25_09:40,5248.19,5248.19,5248.19,5248.19,26424,523,5746,
2009-03-25_09:41,5250.36,5250.36,5250.36,5250.36,32602,680,7746,
2009-03-25_09:42,5252.17,5252.17,5252.17,5252.17,24358,502,5413,
2009-03-25_09:43,5252.88,5252.88,5252.88,5252.88,34712,634,6884,
2009-03-25_09:44,5253.15,5253.15,5253.15,5253.15,32219,580,6601,
2009-03-25_09:45,5253.93,5253.93,5253.93,5253.93,27414,478,5394,
2009-03-25_09:46,5257.30,5257.30,5257.30,5257.30,33776,597,7081,
2009-03-25_09:47,5261.05,5261.05,5261.05,5261.05,24528,470,5324,
2009-03-25_09:48,5264.09,5264.09,5264.09,5264.09,42948,857,8828,
2009-03-25_09:49,5268.52,5268.52,5268.52,5268.52,35588,747,7004,
2009-03-25_09:50,5271.69,5271.69,5271.69,5271.69,32417,650,6657,
2009-03-25_09:51,5274.31,5274.31,5274.31,5274.31,50637,982,9898,
2009-03-25_09:52,5275.85,5275.85,5275.85,5275.85,34336,769,7122,
2009-03-25_09:53,5276.12,5276.12,5276.12,5276.12,36341,801,8018,
2009-03-25_09:54,5273.96,5273.96,5273.96,5273.96,28871,643,6477,
2009-03-25_09:55,5271.43,5271.43,5271.43,5271.43,23173,468,5206,
2009-03-25_09:56,5267.95,5267.95,5267.95,5267.95,33604,680,7230,
2009-03-25_09:57,5265.04,5265.04,5265.04,5265.04,18685,398,4384,
2009-03-25_09:58,5261.52,5261.52,5261.52,5261.52,24303,493,5412,
2009-03-25_09:59,5258.73,5258.73,5258.73,5258.73,17899,383,4257,
2009-03-25_10:00,5257.73,5257.73,5257.73,5257.73,15209,288,3524,
2009-03-25_10:01,5256.51,5256.51,5256.51,5256.51,20000,380,4527,
2009-03-25_10:02,5256.61,5256.61,5256.61,5256.61,13471,258,2997,
2009-03-25_10:03,5260.36,5260.36,5260.36,5260.36,18420,343,4159,
2009-03-25_10:04,5265.68,5265.68,5265.68,5265.68,20826,444,4201,
2009-03-25_10:05,5268.80,5268.80,5268.80,5268.80,17690,355,4145,
2009-03-25_10:06,5271.80,5271.80,5271.80,5271.80,30625,663,6592,
2009-03-25_10:07,5274.05,5274.05,5274.05,5274.05,22383,479,4531,
2009-03-25_10:08,5276.37,5276.37,5276.37,5276.37,26296,588,5732,
2009-03-25_10:09,5277.54,5277.54,5277.54,5277.54,27809,683,6466,
2009-03-25_10:10,5277.51,5277.51,5277.51,5277.51,20065,484,4953,
2009-03-25_10:11,5279.07,5279.07,5279.07,5279.07,29132,696,6759,
2009-03-25_10:12,5280.06,5280.06,5280.06,5280.06,20636,484,4674,
2009-03-25_10:13,5280.27,5280.27,5280.27,5280.27,26662,592,5761,
2009-03-25_10:14,5281.35,5281.35,5281.35,5281.35,23473,524,5342,
2009-03-25_10:15,5280.91,5280.91,5280.91,5280.91,22437,493,4587,
2009-03-25_10:16,5280.69,5280.69,5280.69,5280.69,31917,573,5958,
2009-03-25_10:17,5281.54,5281.54,5281.54,5281.54,20120,390,4273,
2009-03-25_10:18,5280.41,5280.41,5280.41,5280.41,22943,437,4654,
2009-03-25_10:19,5279.55,5279.55,5279.55,5279.55,18185,363,4079,
2009-03-25_10:20,5279.35,5279.35,5279.35,5279.35,15495,294,3367,
2009-03-25_10:21,5277.67,5277.67,5277.67,5277.67,21806,445,4430,
2009-03-25_10:22,5275.17,5275.17,5275.17,5275.17,12471,276,2843,
2009-03-25_10:23,5272.10,5272.10,5272.10,5272.10,21357,381,4386,
2009-03-25_10:24,5271.50,5271.50,5271.50,5271.50,18125,330,3752,
2009-03-25_10:25,5269.45,5269.45,5269.45,5269.45,14908,268,3205,
2009-03-25_10:26,5268.32,5268.32,5268.32,5268.32,21213,413,4463,
2009-03-25_10:27,5266.39,5266.39,5266.39,5266.39,13601,285,2923,
2009-03-25_10:28,5266.97,5266.97,5266.97,5266.97,17241,349,3857,
2009-03-25_10:29,5266.34,5266.34,5266.34,5266.34,14785,321,3200,
2009-03-25_10:30,5267.44,5267.44,5267.44,5267.44,13932,324,3358,
2009-03-25_10:31,5271.66,5271.66,5271.66,5271.66,19282,417,4259,
2009-03-25_10:32,5272.61,5272.61,5272.61,5272.61,14582,300,3197,
2009-03-25_10:33,5275.96,5275.96,5275.96,5275.96,24326,553,5435,
2009-03-25_10:34,5278.88,5278.88,5278.88,5278.88,20299,500,4762,
2009-03-25_10:35,5279.39,5279.39,5279.39,5279.39,20585,489,4767,
2009-03-25_10:36,5282.41,5282.41,5282.41,5282.41,26314,592,6277,
2009-03-25_10:37,5283.11,5283.11,5283.11,5283.11,18975,409,4405,
2009-03-25_10:38,5284.44,5284.44,5284.44,5284.44,22066,479,5188,
2009-03-25_10:39,5285.44,5285.44,5285.44,5285.44,21506,470,4693,
2009-03-25_10:40,5284.46,5284.46,5284.46,5284.46,20943,402,4229,
2009-03-25_10:41,5285.56,5285.56,5285.56,5285.56,25068,490,5260,
2009-03-25_10:42,5284.82,5284.82,5284.82,5284.82,18048,389,4112,
2009-03-25_10:43,5285.19,5285.19,5285.19,5285.19,22052,434,4887,
2009-03-25_10:44,5287.85,5287.85,5287.85,5287.85,20341,356,4398,
2009-03-25_10:45,5288.64,5288.64,5288.64,5288.64,18685,320,3764,
2009-03-25_10:46,5290.03,5290.03,5290.03,5290.03,24736,465,5066,
2009-03-25_10:47,5289.39,5289.39,5289.39,5289.39,18063,351,3863,
2009-03-25_10:48,5291.65,5291.65,5291.65,5291.65,27358,516,5473,
2009-03-25_10:49,5293.03,5293.03,5293.03,5293.03,21464,392,4454,
2009-03-25_10:50,5295.12,5295.12,5295.12,5295.12,21783,424,4383,
2009-03-25_10:51,5296.60,5296.60,5296.60,5296.60,31113,645,6441,
2009-03-25_10:52,5297.58,5297.58,5297.58,5297.58,23529,508,4814,
2009-03-25_10:53,5299.32,5299.32,5299.32,5299.32,33403,657,6574,
2009-03-25_10:54,5300.80,5300.80,5300.80,5300.80,26035,533,5642,
2009-03-25_10:55,5303.53,5303.53,5303.53,5303.53,27160,565,5519,
2009-03-25_10:56,5302.62,5302.62,5302.62,5302.62,35088,696,6964,
2009-03-25_10:57,5301.21,5301.21,5301.21,5301.21,23216,487,4741,
2009-03-25_10:58,5300.56,5300.56,5300.56,5300.56,25709,495,5646,
2009-03-25_10:59,5299.55,5299.55,5299.55,5299.55,20972,431,4888,
2009-03-25_11:00,5298.68,5298.68,5298.68,5298.68,15819,318,3778,
2009-03-25_11:01,5297.65,5297.65,5297.65,5297.65,22211,449,4738,
2009-03-25_11:02,5295.54,5295.54,5295.54,5295.54,16522,330,3479,
2009-03-25_11:03,5292.68,5292.68,5292.68,5292.68,22309,418,4529,
2009-03-25_11:04,5291.70,5291.70,5291.70,5291.70,16213,325,3610,
2009-03-25_11:05,5290.58,5290.58,5290.58,5290.58,16451,316,3463,
2009-03-25_11:06,5289.82,5289.82,5289.82,5289.82,21654,450,4537,
2009-03-25_11:07,5290.00,5290.00,5290.00,5290.00,17114,330,3464,
2009-03-25_11:08,5288.95,5288.95,5288.95,5288.95,21805,418,4607,
2009-03-25_11:09,5287.66,5287.66,5287.66,5287.66,14340,288,3339,
2009-03-25_11:10,5284.94,5284.94,5284.94,5284.94,13928,290,3135,
2009-03-25_11:11,5289.34,5289.34,5289.34,5289.34,19556,415,4075,
2009-03-25_11:12,5288.16,5288.16,5288.16,5288.16,13845,272,2840,
2009-03-25_11:13,5290.88,5290.88,5290.88,5290.88,20647,412,3997,
2009-03-25_11:14,5297.12,5297.12,5297.12,5297.12,20651,456,4458,
2009-03-25_11:15,5297.01,5297.01,5297.01,5297.01,18072,361,3836,
2009-03-25_11:16,5299.59,5299.59,5299.59,5299.59,22911,494,4953,
2009-03-25_11:17,5299.50,5299.50,5299.50,5299.50,15739,336,3413,
2009-03-25_11:18,5300.26,5300.26,5300.26,5300.26,20630,406,4335,
2009-03-25_11:19,5299.27,5299.27,5299.27,5299.27,14726,339,3197,
2009-03-25_11:20,5297.84,5297.84,5297.84,5297.84,14071,293,3188,
2009-03-25_11:21,5298.44,5298.44,5298.44,5298.44,21026,413,4573,
2009-03-25_11:22,5299.33,5299.33,5299.33,5299.33,14070,293,3044,
2009-03-25_11:23,5300.00,5300.00,5300.00,5300.00,24141,431,4621,
2009-03-25_11:24,5297.44,5297.44,5297.44,5297.44,13768,265,3040,
2009-03-25_11:25,5298.13,5298.13,5298.13,5298.13,14242,286,2982,
2009-03-25_11:26,5298.90,5298.90,5298.90,5298.90,20132,378,4145,
2009-03-25_11:27,5297.98,5297.98,5297.98,5297.98,14520,275,2978,
2009-03-25_11:28,5296.94,5296.94,5296.94,5296.94,19274,379,4119,
2009-03-25_11:29,5295.22,5295.22,5295.22,5295.22,15304,340,3517,
2009-03-25_11:30,5296.31,5296.31,5296.31,5296.31,16717,328,3411,
2009-03-25_11:31,5299.85,5299.85,5299.85,5299.85,20142,442,4805,
2009-03-25_11:32,5303.47,5303.47,5303.47,5303.47,20418,504,4419,
2009-03-25_11:33,5307.01,5307.01,5307.01,5307.01,27530,654,5706,
2009-03-25_11:34,5312.27,5312.27,5312.27,5312.27,22679,627,5476,
2009-03-25_11:35,5315.35,5315.35,5315.35,5315.35,28825,624,5636,
2009-03-25_11:36,5319.98,5319.98,5319.98,5319.98,35710,899,7659,
2009-03-25_11:37,5321.40,5321.40,5321.40,5321.40,26558,577,5444,
2009-03-25_11:38,5325.12,5325.12,5325.12,5325.12,37710,894,7619,
2009-03-25_11:39,5326.42,5326.42,5326.42,5326.42,30317,728,6208,
2009-03-25_11:40,5330.04,5330.04,5330.04,5330.04,24755,579,5761,
2009-03-25_11:41,5331.37,5331.37,5331.37,5331.37,32388,753,6943,
2009-03-25_11:42,5328.58,5328.58,5328.58,5328.58,20595,434,4298,
2009-03-25_11:43,5326.90,5326.90,5326.90,5326.90,27457,611,6015,
2009-03-25_11:44,5324.61,5324.61,5324.61,5324.61,21229,453,4776,
2009-03-25_11:45,5324.88,5324.88,5324.88,5324.88,18786,382,3953,
2009-03-25_11:46,5323.46,5323.46,5323.46,5323.46,23204,478,5021,
2009-03-25_11:47,5325.11,5325.11,5325.11,5325.11,16812,328,3463,
2009-03-25_11:48,5326.72,5326.72,5326.72,5326.72,25349,504,5202,
2009-03-25_11:49,5334.97,5334.97,5334.97,5334.97,25637,656,5390,
2009-03-25_11:50,5338.13,5338.13,5338.13,5338.13,22456,592,4632,
2009-03-25_11:51,5340.92,5340.92,5340.92,5340.92,27714,663,6106,
2009-03-25_11:52,5341.80,5341.80,5341.80,5341.80,21730,483,4427,
2009-03-25_11:53,5338.83,5338.83,5338.83,5338.83,25514,568,5205,
2009-03-25_11:54,5339.77,5339.77,5339.77,5339.77,17380,399,4114,
2009-03-25_11:55,5339.18,5339.18,5339.18,5339.18,18482,398,4254,
2009-03-25_11:56,5337.96,5337.96,5337.96,5337.96,27259,636,5504,
2009-03-25_11:57,5337.90,5337.90,5337.90,5337.90,13731,340,3343,
2009-03-25_11:58,5340.05,5340.05,5340.05,5340.05,26354,653,5835,
2009-03-25_11:59,5346.24,5346.24,5346.24,5346.24,23372,531,5223,
2009-03-25_12:00,5349.43,5349.43,5349.43,5349.43,24383,539,4956,
2009-03-25_12:01,5353.30,5353.30,5353.30,5353.30,28728,691,6683,
2009-03-25_12:02,5359.05,5359.05,5359.05,5359.05,24437,619,5628,
2009-03-25_12:03,5365.81,5365.81,5365.81,5365.81,38475,995,8510,
2009-03-25_12:04,5364.75,5364.75,5364.75,5364.75,26044,625,5298,
2009-03-25_12:05,5360.96,5360.96,5360.96,5360.96,23015,509,4815,
2009-03-25_12:06,5357.64,5357.64,5357.64,5357.64,26956,648,5868,
2009-03-25_12:07,5356.75,5356.75,5356.75,5356.75,19929,446,4474,
2009-03-25_12:08,5350.47,5350.47,5350.47,5350.47,23154,475,5083,
2009-03-25_12:09,5346.43,5346.43,5346.43,5346.43,19451,450,4232,
2009-03-25_12:10,5343.48,5343.48,5343.48,5343.48,19175,376,4051,
2009-03-25_12:11,5344.38,5344.38,5344.38,5344.38,21792,552,5134,
2009-03-25_12:12,5339.61,5339.61,5339.61,5339.61,14283,325,3344,
2009-03-25_12:13,5340.04,5340.04,5340.04,5340.04,20986,451,4674,
2009-03-25_12:14,5340.93,5340.93,5340.93,5340.93,18320,430,4450,
2009-03-25_12:15,5338.25,5338.25,5338.25,5338.25,16013,360,3978,
2009-03-25_12:16,5340.62,5340.62,5340.62,5340.62,19972,426,4694,
2009-03-25_12:17,5344.05,5344.05,5344.05,5344.05,15159,326,3283,
2009-03-25_12:18,5348.52,5348.52,5348.52,5348.52,24091,566,5620,
2009-03-25_12:19,5352.81,5352.81,5352.81,5352.81,16394,382,3894,
2009-03-25_12:20,5354.20,5354.20,5354.20,5354.20,16652,363,3684,
2009-03-25_12:21,5353.72,5353.72,5353.72,5353.72,17811,408,4260,
2009-03-25_12:22,5354.13,5354.13,5354.13,5354.13,12316,284,2936,
2009-03-25_12:23,5351.86,5351.86,5351.86,5351.86,17442,367,3990,
2009-03-25_12:24,5347.94,5347.94,5347.94,5347.94,12613,263,3171,
2009-03-25_12:25,5346.77,5346.77,5346.77,5346.77,14826,278,3225,
2009-03-25_12:26,5344.27,5344.27,5344.27,5344.27,17936,375,4176,
2009-03-25_12:27,5343.76,5343.76,5343.76,5343.76,13389,320,3122,
2009-03-25_12:28,5346.20,5346.20,5346.20,5346.20,19800,410,4416,
2009-03-25_12:29,5348.26,5348.26,5348.26,5348.26,17113,402,4145,
2009-03-25_12:30,5350.46,5350.46,5350.46,5350.46,19060,371,3857,
2009-03-25_12:31,5347.68,5347.68,5347.68,5347.68,19821,468,4661,
2009-03-25_12:32,5345.53,5345.53,5345.53,5345.53,12440,266,3037,
2009-03-25_12:33,5342.22,5342.22,5342.22,5342.22,19473,431,4503,
2009-03-25_12:34,5335.90,5335.90,5335.90,5335.90,22984,530,4817,
2009-03-25_12:35,5334.39,5334.39,5334.39,5334.39,25448,543,5172,
2009-03-25_12:36,5328.53,5328.53,5328.53,5328.53,33058,648,6827,
2009-03-25_12:37,5325.89,5325.89,5325.89,5325.89,24808,487,5298,
2009-03-25_12:38,5319.03,5319.03,5319.03,5319.03,35383,691,7681,
2009-03-25_12:39,5313.92,5313.92,5313.92,5313.92,28513,578,6415,
2009-03-25_12:40,5309.35,5309.35,5309.35,5309.35,31375,615,6500,
2009-03-25_12:41,5301.25,5301.25,5301.25,5301.25,37569,759,8353,
2009-03-25_12:42,5296.22,5296.22,5296.22,5296.22,38077,780,7804,
2009-03-25_12:43,5289.06,5289.06,5289.06,5289.06,52557,1128,10727,
2009-03-25_12:44,5290.12,5290.12,5290.12,5290.12,39555,865,8105,
2009-03-25_12:45,5294.24,5294.24,5294.24,5294.24,34627,709,7536,
2009-03-25_12:46,5295.76,5295.76,5295.76,5295.76,34606,697,7622,
2009-03-25_12:47,5296.86,5296.86,5296.86,5296.86,23497,464,5183,
2009-03-25_12:48,5299.17,5299.17,5299.17,5299.17,25396,470,5691,
2009-03-25_12:49,5306.35,5306.35,5306.35,5306.35,19133,384,4300,
2009-03-25_12:50,5308.50,5308.50,5308.50,5308.50,19304,386,4214,
2009-03-25_12:51,5310.96,5310.96,5310.96,5310.96,22505,519,4804,
2009-03-25_12:52,5310.07,5310.07,5310.07,5310.07,19405,412,4134,
2009-03-25_12:53,5310.58,5310.58,5310.58,5310.58,16917,355,4327,
2009-03-25_12:54,5309.25,5309.25,5309.25,5309.25,13824,277,3261,
2009-03-25_12:55,5306.04,5306.04,5306.04,5306.04,15530,544,3703,
2009-03-25_12:56,5303.56,5303.56,5303.56,5303.56,20062,418,4578,
2009-03-25_12:57,5301.37,5301.37,5301.37,5301.37,15039,319,3384,
2009-03-25_12:58,5298.83,5298.83,5298.83,5298.83,21696,480,4775,
2009-03-25_12:59,5308.31,5308.31,5308.31,5308.31,23949,572,5345,
2009-03-25_13:00,5310.92,5310.92,5310.92,5310.92,15142,327,3601,
2009-03-25_13:01,5315.58,5315.58,5315.58,5315.58,16936,417,4293,
2009-03-25_13:02,5316.08,5316.08,5316.08,5316.08,14044,309,3422,
2009-03-25_13:03,5315.36,5315.36,5315.36,5315.36,17469,362,3985,
2009-03-25_13:04,5314.96,5314.96,5314.96,5314.96,14125,305,3422,
2009-03-25_13:05,5315.69,5315.69,5315.69,5315.69,14568,289,3343,
2009-03-25_13:06,5315.20,5315.20,5315.20,5315.20,18256,376,4209,
2009-03-25_13:07,5313.64,5313.64,5313.64,5313.64,13077,277,3153,
2009-03-25_13:08,5313.17,5313.17,5313.17,5313.17,21018,431,4616,
2009-03-25_13:09,5311.95,5311.95,5311.95,5311.95,16102,353,3794,
2009-03-25_13:10,5310.41,5310.41,5310.41,5310.41,16232,311,3547,
2009-03-25_13:11,5305.98,5305.98,5305.98,5305.98,20276,443,4833,
2009-03-25_13:12,5304.79,5304.79,5304.79,5304.79,14994,311,3505,
2009-03-25_13:13,5309.21,5309.21,5309.21,5309.21,24773,538,5426,
2009-03-25_13:14,5315.11,5315.11,5315.11,5315.11,20727,444,4615,
2009-03-25_13:15,5314.51,5314.51,5314.51,5314.51,16093,333,3934,
2009-03-25_13:16,5316.07,5316.07,5316.07,5316.07,22515,480,5084,
2009-03-25_13:17,5317.13,5317.13,5317.13,5317.13,18155,381,4105,
2009-03-25_13:18,5318.19,5318.19,5318.19,5318.19,26789,527,5889,
2009-03-25_13:19,5321.14,5321.14,5321.14,5321.14,21425,438,4756,
2009-03-25_13:20,5321.29,5321.29,5321.29,5321.29,20722,428,4702,
2009-03-25_13:21,5323.72,5323.72,5323.72,5323.72,30563,583,6425,
2009-03-25_13:22,5327.03,5327.03,5327.03,5327.03,27517,510,5768,
2009-03-25_13:23,5331.87,5331.87,5331.87,5331.87,38877,806,8332,
2009-03-25_13:24,5335.29,5335.29,5335.29,5335.29,44235,761,8714,
2009-03-25_13:25,5340.20,5340.20,5340.20,5340.20,34532,721,7402,
2009-03-25_13:26,5340.20,5340.20,5340.20,5340.20,0,0,0,
2009-03-25_13:27,5340.20,5340.20,5340.20,5340.20,0,0,0,
2009-03-25_13:28,5340.20,5340.20,5340.20,5340.20,0,0,0,
2009-03-25_13:29,5340.20,5340.20,5340.20,5340.20,0,0,0,
2009-03-25_13:30,5346.38,5346.38,5346.38,5346.38,206795,5443,39917,
2009-03-26_09:01,5374.77,5374.77,5374.77,5374.77,231712,3861,39826,
2009-03-26_09:02,5378.87,5378.87,5378.87,5378.87,59450,1270,11122,
2009-03-26_09:03,5383.16,5383.16,5383.16,5383.16,83312,1515,14352,
2009-03-26_09:04,5377.76,5377.76,5377.76,5377.76,82468,1592,14198,
2009-03-26_09:05,5376.81,5376.81,5376.81,5376.81,63213,1246,11613,
2009-03-26_09:06,5366.94,5366.94,5366.94,5366.94,79721,1668,15256,
2009-03-26_09:07,5362.93,5362.93,5362.93,5362.93,52068,1150,10481,
2009-03-26_09:08,5363.13,5363.13,5363.13,5363.13,56444,1154,11532,
2009-03-26_09:09,5360.59,5360.59,5360.59,5360.59,49823,1059,10774,
2009-03-26_09:10,5365.27,5365.27,5365.27,5365.27,42327,886,8865,
2009-03-26_09:11,5368.69,5368.69,5368.69,5368.69,51606,1092,11265,
2009-03-26_09:12,5374.77,5374.77,5374.77,5374.77,37800,812,8524,
2009-03-26_09:13,5376.15,5376.15,5376.15,5376.15,53066,1020,10278,
2009-03-26_09:14,5377.83,5377.83,5377.83,5377.83,51538,1059,10322,
2009-03-26_09:15,5379.09,5379.09,5379.09,5379.09,40221,805,8348,
2009-03-26_09:16,5382.14,5382.14,5382.14,5382.14,59765,1057,11184,
2009-03-26_09:17,5385.73,5385.73,5385.73,5385.73,48159,865,8722,
2009-03-26_09:18,5387.80,5387.80,5387.80,5387.80,53278,967,9972,
2009-03-26_09:19,5389.20,5389.20,5389.20,5389.20,62506,1101,11286,
2009-03-26_09:20,5388.98,5388.98,5388.98,5388.98,42592,748,8317,
2009-03-26_09:21,5390.66,5390.66,5390.66,5390.66,51828,975,10845,
2009-03-26_09:22,5393.18,5393.18,5393.18,5393.18,33712,667,7443,
2009-03-26_09:23,5393.97,5393.97,5393.97,5393.97,40193,765,8534,
2009-03-26_09:24,5393.52,5393.52,5393.52,5393.52,42897,815,8545,
2009-03-26_09:25,5395.72,5395.72,5395.72,5395.72,39850,693,7260,
2009-03-26_09:26,5398.03,5398.03,5398.03,5398.03,49147,906,9506,
2009-03-26_09:27,5400.59,5400.59,5400.59,5400.59,35239,691,7067,
2009-03-26_09:28,5402.82,5402.82,5402.82,5402.82,42982,893,8951,
2009-03-26_09:29,5408.48,5408.48,5408.48,5408.48,48235,1017,9251,
2009-03-26_09:30,5411.40,5411.40,5411.40,5411.40,35329,731,7059,
2009-03-26_09:31,5412.06,5412.06,5412.06,5412.06,49828,1028,10086,
2009-03-26_09:32,5413.61,5413.61,5413.61,5413.61,38963,755,7646,
2009-03-26_09:33,5412.13,5412.13,5412.13,5412.13,44700,917,8710,
2009-03-26_09:34,5408.77,5408.77,5408.77,5408.77,42260,968,8832,
2009-03-26_09:35,5404.95,5404.95,5404.95,5404.95,31642,743,6955,
2009-03-26_09:36,5399.64,5399.64,5399.64,5399.64,48495,1021,9887,
2009-03-26_09:37,5394.20,5394.20,5394.20,5394.20,36358,782,7419,
2009-03-26_09:38,5386.43,5386.43,5386.43,5386.43,48618,1028,9829,
2009-03-26_09:39,5379.30,5379.30,5379.30,5379.30,48353,977,9714,
2009-03-26_09:40,5376.46,5376.46,5376.46,5376.46,37331,755,7729,
2009-03-26_09:41,5373.98,5373.98,5373.98,5373.98,51909,1006,10278,
2009-03-26_09:42,5371.40,5371.40,5371.40,5371.40,32024,629,6675,
2009-03-26_09:43,5369.01,5369.01,5369.01,5369.01,36978,683,7889,
2009-03-26_09:44,5369.56,5369.56,5369.56,5369.56,34610,655,7400,
2009-03-26_09:45,5371.44,5371.44,5371.44,5371.44,24819,512,5448,
2009-03-26_09:46,5378.82,5378.82,5378.82,5378.82,34332,718,7273,
2009-03-26_09:47,5382.24,5382.24,5382.24,5382.24,22857,455,5006,
2009-03-26_09:48,5385.30,5385.30,5385.30,5385.30,25240,489,5661,
2009-03-26_09:49,5387.22,5387.22,5387.22,5387.22,25692,514,5355,
2009-03-26_09:50,5383.79,5383.79,5383.79,5383.79,21106,454,4589,
2009-03-26_09:51,5383.62,5383.62,5383.62,5383.62,26346,588,5881,
2009-03-26_09:52,5387.00,5387.00,5387.00,5387.00,20501,449,4449,
2009-03-26_09:53,5391.97,5391.97,5391.97,5391.97,32545,663,6341,
2009-03-26_09:54,5391.58,5391.58,5391.58,5391.58,25675,554,5554,
2009-03-26_09:55,5396.43,5396.43,5396.43,5396.43,23140,460,4789,
2009-03-26_09:56,5396.15,5396.15,5396.15,5396.15,29200,627,6551,
2009-03-26_09:57,5396.65,5396.65,5396.65,5396.65,19145,445,4529,
2009-03-26_09:58,5397.92,5397.92,5397.92,5397.92,26711,597,5773,
2009-03-26_09:59,5397.31,5397.31,5397.31,5397.31,25192,490,4936,
2009-03-26_10:00,5396.49,5396.49,5396.49,5396.49,21390,452,4894,
2009-03-26_10:01,5397.52,5397.52,5397.52,5397.52,30582,576,6206,
2009-03-26_10:02,5397.96,5397.96,5397.96,5397.96,19456,391,4405,
2009-03-26_10:03,5396.53,5396.53,5396.53,5396.53,24920,454,5073,
2009-03-26_10:04,5396.64,5396.64,5396.64,5396.64,20263,409,4424,
2009-03-26_10:05,5396.15,5396.15,5396.15,5396.15,17440,353,3948,
2009-03-26_10:06,5397.43,5397.43,5397.43,5397.43,24141,527,5667,
2009-03-26_10:07,5397.95,5397.95,5397.95,5397.95,19943,427,4319,
2009-03-26_10:08,5401.94,5401.94,5401.94,5401.94,35105,675,6489,
2009-03-26_10:09,5407.48,5407.48,5407.48,5407.48,24935,559,5276,
2009-03-26_10:10,5411.16,5411.16,5411.16,5411.16,25337,559,5099,
2009-03-26_10:11,5413.70,5413.70,5413.70,5413.70,33007,703,6812,
2009-03-26_10:12,5415.89,5415.89,5415.89,5415.89,24373,478,5055,
2009-03-26_10:13,5416.10,5416.10,5416.10,5416.10,28858,641,6283,
2009-03-26_10:14,5416.23,5416.23,5416.23,5416.23,26705,536,5350,
2009-03-26_10:15,5415.20,5415.20,5415.20,5415.20,19447,393,4153,
2009-03-26_10:16,5417.06,5417.06,5417.06,5417.06,30709,621,6469,
2009-03-26_10:17,5417.43,5417.43,5417.43,5417.43,33846,746,6536,
2009-03-26_10:18,5422.95,5422.95,5422.95,5422.95,52489,1064,8677,
2009-03-26_10:19,5421.28,5421.28,5421.28,5421.28,34074,695,6374,
2009-03-26_10:20,5421.06,5421.06,5421.06,5421.06,25010,514,5060,
2009-03-26_10:21,5421.53,5421.53,5421.53,5421.53,29696,619,6286,
2009-03-26_10:22,5420.24,5420.24,5420.24,5420.24,28313,528,5056,
2009-03-26_10:23,5417.99,5417.99,5417.99,5417.99,35908,634,6247,
2009-03-26_10:24,5412.01,5412.01,5412.01,5412.01,42783,873,7502,
2009-03-26_10:25,5406.38,5406.38,5406.38,5406.38,34328,733,6743,
2009-03-26_10:26,5403.69,5403.69,5403.69,5403.69,41574,831,7921,
2009-03-26_10:27,5399.29,5399.29,5399.29,5399.29,24749,489,5359,
2009-03-26_10:28,5396.47,5396.47,5396.47,5396.47,32316,633,6753,
2009-03-26_10:29,5393.92,5393.92,5393.92,5393.92,25766,512,5542,
2009-03-26_10:30,5396.40,5396.40,5396.40,5396.40,22520,432,4723,
2009-03-26_10:31,5394.53,5394.53,5394.53,5394.53,29715,603,6469,
2009-03-26_10:32,5395.15,5395.15,5395.15,5395.15,17540,347,3851,
2009-03-26_10:33,5393.17,5393.17,5393.17,5393.17,22566,420,4718,
2009-03-26_10:34,5390.91,5390.91,5390.91,5390.91,18109,378,4055,
2009-03-26_10:35,5390.25,5390.25,5390.25,5390.25,16183,339,3547,
2009-03-26_10:36,5385.34,5385.34,5385.34,5385.34,27892,579,5812,
2009-03-26_10:37,5380.62,5380.62,5380.62,5380.62,25336,520,5158,
2009-03-26_10:38,5375.59,5375.59,5375.59,5375.59,37397,777,7656,
2009-03-26_10:39,5370.57,5370.57,5370.57,5370.57,35239,788,7154,
2009-03-26_10:40,5367.38,5367.38,5367.38,5367.38,33333,661,6528,
2009-03-26_10:41,5363.18,5363.18,5363.18,5363.18,42799,849,8578,
2009-03-26_10:42,5354.91,5354.91,5354.91,5354.91,41849,870,8323,
2009-03-26_10:43,5349.63,5349.63,5349.63,5349.63,50775,1044,10217,
2009-03-26_10:44,5344.09,5344.09,5344.09,5344.09,49435,1010,10165,
2009-03-26_10:45,5342.12,5342.12,5342.12,5342.12,36816,725,8292,
2009-03-26_10:46,5335.37,5335.37,5335.37,5335.37,44252,898,9892,
2009-03-26_10:47,5335.35,5335.35,5335.35,5335.35,30054,630,6911,
2009-03-26_10:48,5340.00,5340.00,5340.00,5340.00,40231,819,8230,
2009-03-26_10:49,5351.94,5351.94,5351.94,5351.94,36489,791,7935,
2009-03-26_10:50,5358.60,5358.60,5358.60,5358.60,32737,618,6278,
2009-03-26_10:51,5365.03,5365.03,5365.03,5365.03,35880,717,7347,
2009-03-26_10:52,5366.47,5366.47,5366.47,5366.47,22367,401,4349,
2009-03-26_10:53,5368.65,5368.65,5368.65,5368.65,27428,551,5499,
2009-03-26_10:54,5368.64,5368.64,5368.64,5368.64,21138,435,4307,
2009-03-26_10:55,5363.57,5363.57,5363.57,5363.57,17257,364,3763,
2009-03-26_10:56,5361.71,5361.71,5361.71,5361.71,21316,486,4806,
2009-03-26_10:57,5360.58,5360.58,5360.58,5360.58,13825,300,3089,
2009-03-26_10:58,5358.53,5358.53,5358.53,5358.53,17014,430,3899,
2009-03-26_10:59,5358.59,5358.59,5358.59,5358.59,12077,294,2896,
2009-03-26_11:00,5364.67,5364.67,5364.67,5364.67,13313,332,3037,
2009-03-26_11:01,5367.84,5367.84,5367.84,5367.84,18114,503,4226,
2009-03-26_11:02,5365.63,5365.63,5365.63,5365.63,11573,319,2947,
2009-03-26_11:03,5364.80,5364.80,5364.80,5364.80,13992,332,3430,
2009-03-26_11:04,5363.54,5363.54,5363.54,5363.54,12409,277,2897,
2009-03-26_11:05,5364.07,5364.07,5364.07,5364.07,12290,261,2723,
2009-03-26_11:06,5364.27,5364.27,5364.27,5364.27,16091,397,3913,
2009-03-26_11:07,5363.26,5363.26,5363.26,5363.26,12159,267,2913,
2009-03-26_11:08,5361.18,5361.18,5361.18,5361.18,15449,343,3636,
2009-03-26_11:09,5361.42,5361.42,5361.42,5361.42,12460,277,2963,
2009-03-26_11:10,5360.31,5360.31,5360.31,5360.31,10963,236,2635,
2009-03-26_11:11,5354.12,5354.12,5354.12,5354.12,19653,462,4697,
2009-03-26_11:12,5352.44,5352.44,5352.44,5352.44,20916,432,3958,
2009-03-26_11:13,5345.50,5345.50,5345.50,5345.50,26034,543,5554,
2009-03-26_11:14,5342.92,5342.92,5342.92,5342.92,21089,452,4921,
2009-03-26_11:15,5341.99,5341.99,5341.99,5341.99,21082,412,4351,
2009-03-26_11:16,5345.24,5345.24,5345.24,5345.24,27988,575,5731,
2009-03-26_11:17,5348.74,5348.74,5348.74,5348.74,17806,378,4030,
2009-03-26_11:18,5353.83,5353.83,5353.83,5353.83,22840,482,4924,
2009-03-26_11:19,5354.45,5354.45,5354.45,5354.45,14618,303,3235,
2009-03-26_11:20,5353.93,5353.93,5353.93,5353.93,13518,273,3046,
2009-03-26_11:21,5351.69,5351.69,5351.69,5351.69,15240,304,3388,
2009-03-26_11:22,5352.34,5352.34,5352.34,5352.34,9626,234,2341,
2009-03-26_11:23,5351.09,5351.09,5351.09,5351.09,13630,309,3151,
2009-03-26_11:24,5351.78,5351.78,5351.78,5351.78,12833,250,2450,
2009-03-26_11:25,5353.91,5353.91,5353.91,5353.91,12763,264,2634,
2009-03-26_11:26,5356.12,5356.12,5356.12,5356.12,15558,313,3298,
2009-03-26_11:27,5353.07,5353.07,5353.07,5353.07,9890,213,2431,
2009-03-26_11:28,5355.06,5355.06,5355.06,5355.06,13979,278,3010,
2009-03-26_11:29,5355.26,5355.26,5355.26,5355.26,9537,197,2266,
2009-03-26_11:30,5354.71,5354.71,5354.71,5354.71,11169,231,2421,
2009-03-26_11:31,5355.08,5355.08,5355.08,5355.08,14220,258,2998,
2009-03-26_11:32,5358.91,5358.91,5358.91,5358.91,9648,179,2171,
2009-03-26_11:33,5360.50,5360.50,5360.50,5360.50,15262,308,3216,
2009-03-26_11:34,5360.38,5360.38,5360.38,5360.38,11109,241,2619,
2009-03-26_11:35,5364.66,5364.66,5364.66,5364.66,11990,233,2637,
2009-03-26_11:36,5368.97,5368.97,5368.97,5368.97,16184,382,3751,
2009-03-26_11:37,5371.75,5371.75,5371.75,5371.75,13839,303,2979,
2009-03-26_11:38,5372.89,5372.89,5372.89,5372.89,17932,404,3888,
2009-03-26_11:39,5374.52,5374.52,5374.52,5374.52,14042,339,3365,
2009-03-26_11:40,5374.79,5374.79,5374.79,5374.79,13493,301,3085,
2009-03-26_11:41,5375.41,5375.41,5375.41,5375.41,17929,369,3744,
2009-03-26_11:42,5373.52,5373.52,5373.52,5373.52,16043,253,2964,
2009-03-26_11:43,5372.76,5372.76,5372.76,5372.76,16301,315,3550,
2009-03-26_11:44,5372.67,5372.67,5372.67,5372.67,12544,260,2815,
2009-03-26_11:45,5371.59,5371.59,5371.59,5371.59,11382,230,2600,
2009-03-26_11:46,5371.60,5371.60,5371.60,5371.60,14075,280,3235,
2009-03-26_11:47,5372.20,5372.20,5372.20,5372.20,9131,202,2128,
2009-03-26_11:48,5370.27,5370.27,5370.27,5370.27,13894,257,3084,
2009-03-26_11:49,5369.89,5369.89,5369.89,5369.89,10254,201,2253,
2009-03-26_11:50,5371.97,5371.97,5371.97,5371.97,11303,246,2461,
2009-03-26_11:51,5374.74,5374.74,5374.74,5374.74,15059,320,3384,
2009-03-26_11:52,5374.00,5374.00,5374.00,5374.00,11514,257,2402,
2009-03-26_11:53,5373.02,5373.02,5373.02,5373.02,16955,337,3633,
2009-03-26_11:54,5373.07,5373.07,5373.07,5373.07,11744,254,2540,
2009-03-26_11:55,5373.40,5373.40,5373.40,5373.40,14614,253,2795,
2009-03-26_11:56,5374.29,5374.29,5374.29,5374.29,15960,337,3526,
2009-03-26_11:57,5375.31,5375.31,5375.31,5375.31,13498,270,2766,
2009-03-26_11:58,5376.88,5376.88,5376.88,5376.88,18148,337,3847,
2009-03-26_11:59,5380.42,5380.42,5380.42,5380.42,13175,246,2913,
2009-03-26_12:00,5382.36,5382.36,5382.36,5382.36,14313,274,2966,
2009-03-26_12:01,5382.49,5382.49,5382.49,5382.49,16731,321,3633,
2009-03-26_12:02,5382.90,5382.90,5382.90,5382.90,13702,246,2676,
2009-03-26_12:03,5384.83,5384.83,5384.83,5384.83,20033,370,3688,
2009-03-26_12:04,5384.47,5384.47,5384.47,5384.47,14124,281,2745,
2009-03-26_12:05,5383.61,5383.61,5383.61,5383.61,12492,252,2788,
2009-03-26_12:06,5382.95,5382.95,5382.95,5382.95,17433,343,3697,
2009-03-26_12:07,5381.64,5381.64,5381.64,5381.64,14132,309,2976,
2009-03-26_12:08,5381.58,5381.58,5381.58,5381.58,20139,404,4106,
2009-03-26_12:09,5380.03,5380.03,5380.03,5380.03,13350,268,2918,
2009-03-26_12:10,5378.81,5378.81,5378.81,5378.81,12984,253,2755,
2009-03-26_12:11,5377.44,5377.44,5377.44,5377.44,14264,298,3191,
2009-03-26_12:12,5375.81,5375.81,5375.81,5375.81,10217,188,2342,
2009-03-26_12:13,5374.94,5374.94,5374.94,5374.94,16552,324,3413,
2009-03-26_12:14,5372.59,5372.59,5372.59,5372.59,12263,254,2736,
2009-03-26_12:15,5370.34,5370.34,5370.34,5370.34,23891,393,3828,
2009-03-26_12:16,5373.05,5373.05,5373.05,5373.05,15912,328,3268,
2009-03-26_12:17,5370.60,5370.60,5370.60,5370.60,12032,219,2545,
2009-03-26_12:18,5374.79,5374.79,5374.79,5374.79,14913,312,3369,
2009-03-26_12:19,5374.27,5374.27,5374.27,5374.27,11816,244,2538,
2009-03-26_12:20,5374.72,5374.72,5374.72,5374.72,13565,237,2598,
2009-03-26_12:21,5374.61,5374.61,5374.61,5374.61,13664,274,2957,
2009-03-26_12:22,5376.31,5376.31,5376.31,5376.31,14105,230,2518,
2009-03-26_12:23,5375.91,5375.91,5375.91,5375.91,20576,358,3758,
2009-03-26_12:24,5376.28,5376.28,5376.28,5376.28,14581,282,2913,
2009-03-26_12:25,5377.41,5377.41,5377.41,5377.41,13957,291,2918,
2009-03-26_12:26,5380.23,5380.23,5380.23,5380.23,17214,318,3484,
2009-03-26_12:27,5381.21,5381.21,5381.21,5381.21,12357,239,2697,
2009-03-26_12:28,5386.57,5386.57,5386.57,5386.57,23820,490,5052,
2009-03-26_12:29,5391.48,5391.48,5391.48,5391.48,26918,575,5204,
2009-03-26_12:30,5396.80,5396.80,5396.80,5396.80,24958,554,5141,
2009-03-26_12:31,5398.36,5398.36,5398.36,5398.36,27206,570,5669,
2009-03-26_12:32,5398.86,5398.86,5398.86,5398.86,16469,324,3471,
2009-03-26_12:33,5399.42,5399.42,5399.42,5399.42,27245,510,5136,
2009-03-26_12:34,5397.56,5397.56,5397.56,5397.56,20944,369,4008,
2009-03-26_12:35,5397.87,5397.87,5397.87,5397.87,18539,316,3778,
2009-03-26_12:36,5396.56,5396.56,5396.56,5396.56,20104,389,4135,
2009-03-26_12:37,5395.48,5395.48,5395.48,5395.48,13891,260,2883,
2009-03-26_12:38,5392.89,5392.89,5392.89,5392.89,18813,366,3870,
2009-03-26_12:39,5390.11,5390.11,5390.11,5390.11,15472,298,3272,
2009-03-26_12:40,5389.04,5389.04,5389.04,5389.04,13989,271,3159,
2009-03-26_12:41,5387.95,5387.95,5387.95,5387.95,15302,317,3584,
2009-03-26_12:42,5390.16,5390.16,5390.16,5390.16,14355,284,2859,
2009-03-26_12:43,5389.70,5389.70,5389.70,5389.70,15974,306,3547,
2009-03-26_12:44,5385.91,5385.91,5385.91,5385.91,12828,284,2883,
2009-03-26_12:45,5384.06,5384.06,5384.06,5384.06,15928,338,3558,
2009-03-26_12:46,5381.13,5381.13,5381.13,5381.13,21535,455,4672,
2009-03-26_12:47,5377.31,5377.31,5377.31,5377.31,21547,449,4185,
2009-03-26_12:48,5372.67,5372.67,5372.67,5372.67,26417,483,5266,
2009-03-26_12:49,5371.20,5371.20,5371.20,5371.20,18279,358,3945,
2009-03-26_12:50,5369.19,5369.19,5369.19,5369.19,21026,526,5051,
2009-03-26_12:51,5362.22,5362.22,5362.22,5362.22,26003,574,5734,
2009-03-26_12:52,5358.77,5358.77,5358.77,5358.77,19427,509,4554,
2009-03-26_12:53,5358.02,5358.02,5358.02,5358.02,30555,695,6883,
2009-03-26_12:54,5357.09,5357.09,5357.09,5357.09,22369,515,5150,
2009-03-26_12:55,5357.44,5357.44,5357.44,5357.44,22198,463,4873,
2009-03-26_12:56,5359.34,5359.34,5359.34,5359.34,23609,494,5373,
2009-03-26_12:57,5359.36,5359.36,5359.36,5359.36,16619,317,3692,
2009-03-26_12:58,5361.27,5361.27,5361.27,5361.27,20673,423,4625,
2009-03-26_12:59,5362.14,5362.14,5362.14,5362.14,14267,293,3418,
2009-03-26_13:00,5363.08,5363.08,5363.08,5363.08,14940,296,3362,
2009-03-26_13:01,5366.66,5366.66,5366.66,5366.66,19536,402,4254,
2009-03-26_13:02,5371.25,5371.25,5371.25,5371.25,22316,407,4121,
2009-03-26_13:03,5380.66,5380.66,5380.66,5380.66,33965,640,6936,
2009-03-26_13:04,5383.02,5383.02,5383.02,5383.02,31530,519,5453,
2009-03-26_13:05,5383.59,5383.59,5383.59,5383.59,25210,407,4352,
2009-03-26_13:06,5385.50,5385.50,5385.50,5385.50,39272,633,6699,
2009-03-26_13:07,5387.91,5387.91,5387.91,5387.91,26454,452,4725,
2009-03-26_13:08,5392.49,5392.49,5392.49,5392.49,40855,719,7071,
2009-03-26_13:09,5392.85,5392.85,5392.85,5392.85,39766,675,6687,
2009-03-26_13:10,5392.58,5392.58,5392.58,5392.58,32672,505,5778,
2009-03-26_13:11,5389.16,5389.16,5389.16,5389.16,41034,702,7204,
2009-03-26_13:12,5385.33,5385.33,5385.33,5385.33,23252,407,4556,
2009-03-26_13:13,5382.24,5382.24,5382.24,5382.24,30259,562,5901,
2009-03-26_13:14,5381.98,5381.98,5381.98,5381.98,23973,482,4880,
2009-03-26_13:15,5384.50,5384.50,5384.50,5384.50,20342,426,4536,
2009-03-26_13:16,5382.16,5382.16,5382.16,5382.16,30250,586,5754,
2009-03-26_13:17,5381.78,5381.78,5381.78,5381.78,21207,406,4281,
2009-03-26_13:18,5382.06,5382.06,5382.06,5382.06,36721,614,6063,
2009-03-26_13:19,5380.35,5380.35,5380.35,5380.35,28573,550,5156,
2009-03-26_13:20,5381.47,5381.47,5381.47,5381.47,23745,459,4622,
2009-03-26_13:21,5381.12,5381.12,5381.12,5381.12,30117,619,6093,
2009-03-26_13:22,5382.31,5382.31,5382.31,5382.31,23816,475,4906,
2009-03-26_13:23,5382.69,5382.69,5382.69,5382.69,36873,669,6693,
2009-03-26_13:24,5381.94,5381.94,5381.94,5381.94,29857,665,6777,
2009-03-26_13:25,5385.96,5385.96,5385.96,5385.96,29436,588,6176,
2009-03-26_13:26,5385.96,5385.96,5385.96,5385.96,0,0,0,
2009-03-26_13:27,5385.96,5385.96,5385.96,5385.96,0,0,0,
2009-03-26_13:28,5385.96,5385.96,5385.96,5385.96,0,0,0,
2009-03-26_13:29,5385.96,5385.96,5385.96,5385.96,0,0,0,
2009-03-26_13:30,5386.56,5386.56,5386.56,5386.56,202029,4705,41181,
2009-03-27_09:01,5468.49,5468.49,5468.49,5468.49,333104,5573,51219,
2009-03-27_09:02,5467.95,5467.95,5467.95,5467.95,79935,1468,12605,
2009-03-27_09:03,5461.68,5461.68,5461.68,5461.68,87292,1641,14635,
2009-03-27_09:04,5454.79,5454.79,5454.79,5454.79,76440,1567,14333,
2009-03-27_09:05,5453.82,5453.82,5453.82,5453.82,54849,1050,10154,
2009-03-27_09:06,5460.12,5460.12,5460.12,5460.12,65601,1363,13026,
2009-03-27_09:07,5463.96,5463.96,5463.96,5463.96,55079,1158,10717,
2009-03-27_09:08,5462.75,5462.75,5462.75,5462.75,71827,1383,12385,
2009-03-27_09:09,5465.93,5465.93,5465.93,5465.93,76373,1537,13807,
2009-03-27_09:10,5461.98,5461.98,5461.98,5461.98,62071,1199,11176,
2009-03-27_09:11,5452.27,5452.27,5452.27,5452.27,80256,1617,14929,
2009-03-27_09:12,5447.41,5447.41,5447.41,5447.41,59385,971,9625,
2009-03-27_09:13,5449.57,5449.57,5449.57,5449.57,56764,1056,10024,
2009-03-27_09:14,5448.11,5448.11,5448.11,5448.11,48300,1014,9328,
2009-03-27_09:15,5449.42,5449.42,5449.42,5449.42,36793,698,7227,
2009-03-27_09:16,5449.23,5449.23,5449.23,5449.23,51922,1036,9893,
2009-03-27_09:17,5450.46,5450.46,5450.46,5450.46,36373,698,6889,
2009-03-27_09:18,5449.69,5449.69,5449.69,5449.69,43641,798,8045,
2009-03-27_09:19,5449.07,5449.07,5449.07,5449.07,42972,832,8163,
2009-03-27_09:20,5453.92,5453.92,5453.92,5453.92,36935,660,6620,
2009-03-27_09:21,5455.72,5455.72,5455.72,5455.72,49105,1069,9990,
2009-03-27_09:22,5460.07,5460.07,5460.07,5460.07,39167,804,7294,
2009-03-27_09:23,5464.17,5464.17,5464.17,5464.17,56139,1007,9624,
2009-03-27_09:24,5465.56,5465.56,5465.56,5465.56,46576,968,8942,
2009-03-27_09:25,5467.09,5467.09,5467.09,5467.09,42127,779,7794,
2009-03-27_09:26,5466.14,5466.14,5466.14,5466.14,61308,1294,11270,
2009-03-27_09:27,5465.26,5465.26,5465.26,5465.26,41859,807,8000,
2009-03-27_09:28,5463.15,5463.15,5463.15,5463.15,49176,885,9077,
2009-03-27_09:29,5457.98,5457.98,5457.98,5457.98,43300,830,8657,
2009-03-27_09:30,5456.85,5456.85,5456.85,5456.85,30585,619,6496,
2009-03-27_09:31,5454.25,5454.25,5454.25,5454.25,46478,1026,9853,
2009-03-27_09:32,5453.21,5453.21,5453.21,5453.21,28476,597,6142,
2009-03-27_09:33,5450.52,5450.52,5450.52,5450.52,36543,758,7560,
2009-03-27_09:34,5446.48,5446.48,5446.48,5446.48,38520,769,7725,
2009-03-27_09:35,5445.93,5445.93,5445.93,5445.93,32829,658,6525,
2009-03-27_09:36,5442.02,5442.02,5442.02,5442.02,48807,1090,9796,
2009-03-27_09:37,5439.07,5439.07,5439.07,5439.07,30446,592,6369,
2009-03-27_09:38,5439.41,5439.41,5439.41,5439.41,34495,675,7063,
2009-03-27_09:39,5438.00,5438.00,5438.00,5438.00,32833,645,6651,
2009-03-27_09:40,5437.48,5437.48,5437.48,5437.48,25192,470,5391,
2009-03-27_09:41,5436.37,5436.37,5436.37,5436.37,37264,792,8050,
2009-03-27_09:42,5436.44,5436.44,5436.44,5436.44,24390,463,5208,
2009-03-27_09:43,5436.99,5436.99,5436.99,5436.99,29795,552,6488,
2009-03-27_09:44,5436.23,5436.23,5436.23,5436.23,24199,497,5619,
2009-03-27_09:45,5434.26,5434.26,5434.26,5434.26,20433,401,4590,
2009-03-27_09:46,5431.37,5431.37,5431.37,5431.37,32830,759,7008,
2009-03-27_09:47,5425.58,5425.58,5425.58,5425.58,27412,542,5688,
2009-03-27_09:48,5422.72,5422.72,5422.72,5422.72,31038,641,6503,
2009-03-27_09:49,5418.50,5418.50,5418.50,5418.50,35699,711,7333,
2009-03-27_09:50,5415.30,5415.30,5415.30,5415.30,32361,617,6354,
2009-03-27_09:51,5410.20,5410.20,5410.20,5410.20,52207,1099,10524,
2009-03-27_09:52,5405.77,5405.77,5405.77,5405.77,41960,752,7915,
2009-03-27_09:53,5399.14,5399.14,5399.14,5399.14,50390,872,10080,
2009-03-27_09:54,5397.55,5397.55,5397.55,5397.55,45471,856,9018,
2009-03-27_09:55,5399.66,5399.66,5399.66,5399.66,35914,680,7402,
2009-03-27_09:56,5404.65,5404.65,5404.65,5404.65,47691,943,9616,
2009-03-27_09:57,5412.10,5412.10,5412.10,5412.10,29475,561,6110,
2009-03-27_09:58,5418.54,5418.54,5418.54,5418.54,35137,627,6942,
2009-03-27_09:59,5424.68,5424.68,5424.68,5424.68,29943,616,6624,
2009-03-27_10:00,5425.76,5425.76,5425.76,5425.76,22164,417,4697,
2009-03-27_10:01,5424.97,5424.97,5424.97,5424.97,35998,662,7173,
2009-03-27_10:02,5422.62,5422.62,5422.62,5422.62,19308,355,4077,
2009-03-27_10:03,5420.05,5420.05,5420.05,5420.05,23309,416,4493,
2009-03-27_10:04,5419.28,5419.28,5419.28,5419.28,23872,431,4322,
2009-03-27_10:05,5417.38,5417.38,5417.38,5417.38,17505,321,3545,
2009-03-27_10:06,5413.93,5413.93,5413.93,5413.93,25552,476,5036,
2009-03-27_10:07,5412.45,5412.45,5412.45,5412.45,18921,335,3908,
2009-03-27_10:08,5411.27,5411.27,5411.27,5411.27,22688,436,4385,
2009-03-27_10:09,5405.74,5405.74,5405.74,5405.74,22875,443,4684,
2009-03-27_10:10,5403.71,5403.71,5403.71,5403.71,22867,441,4515,
2009-03-27_10:11,5393.32,5393.32,5393.32,5393.32,42355,918,8579,
2009-03-27_10:12,5388.46,5388.46,5388.46,5388.46,32162,707,6732,
2009-03-27_10:13,5385.38,5385.38,5385.38,5385.38,38699,791,8097,
2009-03-27_10:14,5383.48,5383.48,5383.48,5383.48,36281,707,7261,
2009-03-27_10:15,5381.97,5381.97,5381.97,5381.97,26393,513,5298,
2009-03-27_10:16,5380.06,5380.06,5380.06,5380.06,33221,724,7248,
2009-03-27_10:17,5378.14,5378.14,5378.14,5378.14,23280,443,4821,
2009-03-27_10:18,5375.78,5375.78,5375.78,5375.78,28497,530,6164,
2009-03-27_10:19,5376.32,5376.32,5376.32,5376.32,24409,462,5508,
2009-03-27_10:20,5378.02,5378.02,5378.02,5378.02,20864,419,4777,
2009-03-27_10:21,5380.69,5380.69,5380.69,5380.69,36259,741,7640,
2009-03-27_10:22,5385.79,5385.79,5385.79,5385.79,23761,442,4624,
2009-03-27_10:23,5391.89,5391.89,5391.89,5391.89,26266,518,5537,
2009-03-27_10:24,5396.42,5396.42,5396.42,5396.42,24669,529,5403,
2009-03-27_10:25,5399.72,5399.72,5399.72,5399.72,19745,384,4333,
2009-03-27_10:26,5402.13,5402.13,5402.13,5402.13,26232,551,5619,
2009-03-27_10:27,5403.66,5403.66,5403.66,5403.66,20128,406,3679,
2009-03-27_10:28,5405.27,5405.27,5405.27,5405.27,21810,400,4359,
2009-03-27_10:29,5404.82,5404.82,5404.82,5404.82,23152,358,4494,
2009-03-27_10:30,5404.65,5404.65,5404.65,5404.65,15899,270,3453,
2009-03-27_10:31,5403.05,5403.05,5403.05,5403.05,25101,418,5257,
2009-03-27_10:32,5404.07,5404.07,5404.07,5404.07,15769,268,3214,
2009-03-27_10:33,5401.52,5401.52,5401.52,5401.52,20568,380,3959,
2009-03-27_10:34,5401.39,5401.39,5401.39,5401.39,21939,370,3917,
2009-03-27_10:35,5401.03,5401.03,5401.03,5401.03,16021,294,3168,
2009-03-27_10:36,5399.84,5399.84,5399.84,5399.84,19531,411,4287,
2009-03-27_10:37,5402.03,5402.03,5402.03,5402.03,14491,286,2972,
2009-03-27_10:38,5403.06,5403.06,5403.06,5403.06,23244,434,4238,
2009-03-27_10:39,5403.47,5403.47,5403.47,5403.47,18269,355,3761,
2009-03-27_10:40,5405.12,5405.12,5405.12,5405.12,17101,327,3769,
2009-03-27_10:41,5406.70,5406.70,5406.70,5406.70,32295,600,6402,
2009-03-27_10:42,5409.13,5409.13,5409.13,5409.13,22362,371,4553,
2009-03-27_10:43,5409.54,5409.54,5409.54,5409.54,33497,514,5834,
2009-03-27_10:44,5414.56,5414.56,5414.56,5414.56,39309,538,5604,
2009-03-27_10:45,5411.70,5411.70,5411.70,5411.70,31137,489,4989,
2009-03-27_10:46,5412.91,5412.91,5412.91,5412.91,33910,733,5998,
2009-03-27_10:47,5415.60,5415.60,5415.60,5415.60,18164,375,3784,
2009-03-27_10:48,5417.03,5417.03,5417.03,5417.03,22433,435,4411,
2009-03-27_10:49,5419.46,5419.46,5419.46,5419.46,19824,369,4202,
2009-03-27_10:50,5421.02,5421.02,5421.02,5421.02,17491,320,3767,
2009-03-27_10:51,5423.11,5423.11,5423.11,5423.11,34178,730,6603,
2009-03-27_10:52,5424.53,5424.53,5424.53,5424.53,23197,431,4377,
2009-03-27_10:53,5422.13,5422.13,5422.13,5422.13,31058,536,6137,
2009-03-27_10:54,5422.51,5422.51,5422.51,5422.51,24004,430,4508,
2009-03-27_10:55,5418.28,5418.28,5418.28,5418.28,20032,421,4188,
2009-03-27_10:56,5413.48,5413.48,5413.48,5413.48,26226,514,5399,
2009-03-27_10:57,5412.28,5412.28,5412.28,5412.28,16288,293,3246,
2009-03-27_10:58,5412.39,5412.39,5412.39,5412.39,19529,356,4004,
2009-03-27_10:59,5410.56,5410.56,5410.56,5410.56,15248,325,3244,
2009-03-27_11:00,5409.71,5409.71,5409.71,5409.71,11218,207,2495,
2009-03-27_11:01,5410.19,5410.19,5410.19,5410.19,16790,329,3512,
2009-03-27_11:02,5408.54,5408.54,5408.54,5408.54,10956,213,2152,
2009-03-27_11:03,5408.21,5408.21,5408.21,5408.21,13330,251,2844,
2009-03-27_11:04,5410.66,5410.66,5410.66,5410.66,11391,234,2454,
2009-03-27_11:05,5410.95,5410.95,5410.95,5410.95,10373,209,2375,
2009-03-27_11:06,5412.36,5412.36,5412.36,5412.36,14534,323,3381,
2009-03-27_11:07,5413.82,5413.82,5413.82,5413.82,9856,199,2258,
2009-03-27_11:08,5415.54,5415.54,5415.54,5415.54,13883,265,2936,
2009-03-27_11:09,5417.59,5417.59,5417.59,5417.59,11952,218,2545,
2009-03-27_11:10,5412.84,5412.84,5412.84,5412.84,14448,281,2825,
2009-03-27_11:11,5408.38,5408.38,5408.38,5408.38,21371,474,4635,
2009-03-27_11:12,5408.26,5408.26,5408.26,5408.26,12910,250,2645,
2009-03-27_11:13,5409.52,5409.52,5409.52,5409.52,16276,273,3283,
2009-03-27_11:14,5409.79,5409.79,5409.79,5409.79,10777,202,2597,
2009-03-27_11:15,5409.44,5409.44,5409.44,5409.44,11386,253,2417,
2009-03-27_11:16,5411.58,5411.58,5411.58,5411.58,17546,328,3305,
2009-03-27_11:17,5412.64,5412.64,5412.64,5412.64,15898,249,2614,
2009-03-27_11:18,5412.87,5412.87,5412.87,5412.87,22161,356,3760,
2009-03-27_11:19,5407.71,5407.71,5407.71,5407.71,26943,489,4576,
2009-03-27_11:20,5405.73,5405.73,5405.73,5405.73,17932,297,3406,
2009-03-27_11:21,5405.33,5405.33,5405.33,5405.33,25196,420,4896,
2009-03-27_11:22,5406.45,5406.45,5406.45,5406.45,16040,267,3067,
2009-03-27_11:23,5406.23,5406.23,5406.23,5406.23,18672,353,3852,
2009-03-27_11:24,5406.35,5406.35,5406.35,5406.35,16294,358,3534,
2009-03-27_11:25,5409.12,5409.12,5409.12,5409.12,17954,349,3438,
2009-03-27_11:26,5414.05,5414.05,5414.05,5414.05,27232,510,5225,
2009-03-27_11:27,5415.68,5415.68,5415.68,5415.68,19922,378,3487,
2009-03-27_11:28,5421.28,5421.28,5421.28,5421.28,26112,565,4870,
2009-03-27_11:29,5422.44,5422.44,5422.44,5422.44,21756,402,3981,
2009-03-27_11:30,5425.04,5425.04,5425.04,5425.04,21192,385,3857,
2009-03-27_11:31,5425.10,5425.10,5425.10,5425.10,27575,552,5256,
2009-03-27_11:32,5425.55,5425.55,5425.55,5425.55,18772,334,3618,
2009-03-27_11:33,5428.03,5428.03,5428.03,5428.03,23007,438,4405,
2009-03-27_11:34,5431.21,5431.21,5431.21,5431.21,17986,341,3813,
2009-03-27_11:35,5432.10,5432.10,5432.10,5432.10,16923,301,3428,
2009-03-27_11:36,5432.69,5432.69,5432.69,5432.69,21424,412,4456,
2009-03-27_11:37,5434.47,5434.47,5434.47,5434.47,19521,398,3740,
2009-03-27_11:38,5436.67,5436.67,5436.67,5436.67,25663,471,4887,
2009-03-27_11:39,5437.82,5437.82,5437.82,5437.82,19216,335,3839,
2009-03-27_11:40,5437.29,5437.29,5437.29,5437.29,19989,360,4009,
2009-03-27_11:41,5435.13,5435.13,5435.13,5435.13,40258,736,6853,
2009-03-27_11:42,5435.43,5435.43,5435.43,5435.43,33075,531,4835,
2009-03-27_11:43,5435.92,5435.92,5435.92,5435.92,31966,549,5553,
2009-03-27_11:44,5432.77,5432.77,5432.77,5432.77,18879,341,3721,
2009-03-27_11:45,5430.11,5430.11,5430.11,5430.11,15258,292,3207,
2009-03-27_11:46,5427.25,5427.25,5427.25,5427.25,17772,336,3962,
2009-03-27_11:47,5423.97,5423.97,5423.97,5423.97,13184,260,2903,
2009-03-27_11:48,5422.83,5422.83,5422.83,5422.83,16426,348,3413,
2009-03-27_11:49,5421.26,5421.26,5421.26,5421.26,12556,275,2828,
2009-03-27_11:50,5421.47,5421.47,5421.47,5421.47,12713,273,2559,
2009-03-27_11:51,5422.01,5422.01,5422.01,5422.01,13644,287,3178,
2009-03-27_11:52,5421.63,5421.63,5421.63,5421.63,11587,264,2385,
2009-03-27_11:53,5420.61,5420.61,5420.61,5420.61,13949,288,2931,
2009-03-27_11:54,5422.76,5422.76,5422.76,5422.76,9501,198,2095,
2009-03-27_11:55,5422.62,5422.62,5422.62,5422.62,10400,219,2316,
2009-03-27_11:56,5422.47,5422.47,5422.47,5422.47,14239,262,2875,
2009-03-27_11:57,5423.65,5423.65,5423.65,5423.65,13461,238,2325,
2009-03-27_11:58,5425.40,5425.40,5425.40,5425.40,15704,297,3502,
2009-03-27_11:59,5426.32,5426.32,5426.32,5426.32,14132,291,3045,
2009-03-27_12:00,5427.71,5427.71,5427.71,5427.71,13033,268,2970,
2009-03-27_12:01,5428.85,5428.85,5428.85,5428.85,15987,324,3537,
2009-03-27_12:02,5430.61,5430.61,5430.61,5430.61,11371,218,2462,
2009-03-27_12:03,5430.84,5430.84,5430.84,5430.84,16985,335,3596,
2009-03-27_12:04,5430.10,5430.10,5430.10,5430.10,12817,261,2837,
2009-03-27_12:05,5430.04,5430.04,5430.04,5430.04,12868,231,2824,
2009-03-27_12:06,5431.16,5431.16,5431.16,5431.16,16399,303,3511,
2009-03-27_12:07,5431.68,5431.68,5431.68,5431.68,11968,206,2387,
2009-03-27_12:08,5432.21,5432.21,5432.21,5432.21,14592,249,3259,
2009-03-27_12:09,5431.47,5431.47,5431.47,5431.47,11094,222,2349,
2009-03-27_12:10,5431.70,5431.70,5431.70,5431.70,11798,242,2630,
2009-03-27_12:11,5431.03,5431.03,5431.03,5431.03,15772,302,3396,
2009-03-27_12:12,5429.48,5429.48,5429.48,5429.48,10446,208,2218,
2009-03-27_12:13,5426.56,5426.56,5426.56,5426.56,16274,350,3541,
2009-03-27_12:14,5426.07,5426.07,5426.07,5426.07,14125,328,3291,
2009-03-27_12:15,5420.47,5420.47,5420.47,5420.47,16798,400,3752,
2009-03-27_12:16,5411.64,5411.64,5411.64,5411.64,28507,661,6051,
2009-03-27_12:17,5406.10,5406.10,5406.10,5406.10,25297,573,5568,
2009-03-27_12:18,5402.05,5402.05,5402.05,5402.05,29384,613,5993,
2009-03-27_12:19,5402.85,5402.85,5402.85,5402.85,24900,543,5216,
2009-03-27_12:20,5402.21,5402.21,5402.21,5402.21,18513,376,4021,
2009-03-27_12:21,5405.64,5405.64,5405.64,5405.64,20144,396,4394,
2009-03-27_12:22,5407.55,5407.55,5407.55,5407.55,11827,234,2644,
2009-03-27_12:23,5408.54,5408.54,5408.54,5408.54,16959,326,3151,
2009-03-27_12:24,5407.16,5407.16,5407.16,5407.16,11124,258,2588,
2009-03-27_12:25,5406.03,5406.03,5406.03,5406.03,13125,289,2726,
2009-03-27_12:26,5406.50,5406.50,5406.50,5406.50,19047,353,3329,
2009-03-27_12:27,5406.55,5406.55,5406.55,5406.55,8908,180,2040,
2009-03-27_12:28,5408.59,5408.59,5408.59,5408.59,12870,256,2805,
2009-03-27_12:29,5410.11,5410.11,5410.11,5410.11,11416,228,2523,
2009-03-27_12:30,5412.14,5412.14,5412.14,5412.14,10924,206,2479,
2009-03-27_12:31,5413.24,5413.24,5413.24,5413.24,14976,301,3237,
2009-03-27_12:32,5413.04,5413.04,5413.04,5413.04,9535,202,2123,
2009-03-27_12:33,5415.03,5415.03,5415.03,5415.03,10937,215,2643,
2009-03-27_12:34,5415.27,5415.27,5415.27,5415.27,8958,174,2116,
2009-03-27_12:35,5414.75,5414.75,5414.75,5414.75,9231,189,2163,
2009-03-27_12:36,5415.92,5415.92,5415.92,5415.92,11637,232,2702,
2009-03-27_12:37,5413.76,5413.76,5413.76,5413.76,10157,199,2207,
2009-03-27_12:38,5412.99,5412.99,5412.99,5412.99,15955,304,3283,
2009-03-27_12:39,5412.89,5412.89,5412.89,5412.89,11725,226,2658,
2009-03-27_12:40,5413.41,5413.41,5413.41,5413.41,13130,243,2873,
2009-03-27_12:41,5412.71,5412.71,5412.71,5412.71,18695,379,4320,
2009-03-27_12:42,5413.69,5413.69,5413.69,5413.69,11344,224,2723,
2009-03-27_12:43,5416.62,5416.62,5416.62,5416.62,17065,359,3833,
2009-03-27_12:44,5416.64,5416.64,5416.64,5416.64,13177,271,2808,
2009-03-27_12:45,5417.20,5417.20,5417.20,5417.20,12779,250,2919,
2009-03-27_12:46,5418.80,5418.80,5418.80,5418.80,11807,265,2988,
2009-03-27_12:47,5420.72,5420.72,5420.72,5420.72,11176,226,2594,
2009-03-27_12:48,5422.63,5422.63,5422.63,5422.63,17837,311,3487,
2009-03-27_12:49,5421.24,5421.24,5421.24,5421.24,11991,261,2860,
2009-03-27_12:50,5421.74,5421.74,5421.74,5421.74,13805,257,2978,
2009-03-27_12:51,5424.04,5424.04,5424.04,5424.04,18417,377,4081,
2009-03-27_12:52,5424.05,5424.05,5424.05,5424.05,11114,235,2713,
2009-03-27_12:53,5425.71,5425.71,5425.71,5425.71,15202,315,3625,
2009-03-27_12:54,5424.02,5424.02,5424.02,5424.02,13235,264,2963,
2009-03-27_12:55,5423.96,5423.96,5423.96,5423.96,13424,270,2950,
2009-03-27_12:56,5418.31,5418.31,5418.31,5418.31,18627,416,4678,
2009-03-27_12:57,5417.48,5417.48,5417.48,5417.48,14131,274,3235,
2009-03-27_12:58,5413.91,5413.91,5413.91,5413.91,23706,508,4957,
2009-03-27_12:59,5411.33,5411.33,5411.33,5411.33,17039,362,3867,
2009-03-27_13:00,5409.57,5409.57,5409.57,5409.57,17343,343,4025,
2009-03-27_13:01,5407.55,5407.55,5407.55,5407.55,23442,504,5650,
2009-03-27_13:02,5404.83,5404.83,5404.83,5404.83,17599,350,3831,
2009-03-27_13:03,5405.47,5405.47,5405.47,5405.47,22913,447,5121,
2009-03-27_13:04,5405.03,5405.03,5405.03,5405.03,18260,380,4192,
2009-03-27_13:05,5404.52,5404.52,5404.52,5404.52,18791,343,4045,
2009-03-27_13:06,5403.88,5403.88,5403.88,5403.88,21258,432,4865,
2009-03-27_13:07,5403.03,5403.03,5403.03,5403.03,17477,332,4063,
2009-03-27_13:08,5399.46,5399.46,5399.46,5399.46,25809,527,5875,
2009-03-27_13:09,5391.11,5391.11,5391.11,5391.11,28617,656,6404,
2009-03-27_13:10,5386.61,5386.61,5386.61,5386.61,31887,655,7015,
2009-03-27_13:11,5379.34,5379.34,5379.34,5379.34,54565,1170,11845,
2009-03-27_13:12,5370.86,5370.86,5370.86,5370.86,42548,906,9406,
2009-03-27_13:13,5367.99,5367.99,5367.99,5367.99,53176,1062,11331,
2009-03-27_13:14,5368.72,5368.72,5368.72,5368.72,41546,854,8691,
2009-03-27_13:15,5371.26,5371.26,5371.26,5371.26,34745,599,7178,
2009-03-27_13:16,5376.06,5376.06,5376.06,5376.06,37281,712,7955,
2009-03-27_13:17,5377.24,5377.24,5377.24,5377.24,23802,431,5002,
2009-03-27_13:18,5381.56,5381.56,5381.56,5381.56,27566,482,5936,
2009-03-27_13:19,5381.72,5381.72,5381.72,5381.72,23643,437,5053,
2009-03-27_13:20,5384.76,5384.76,5384.76,5384.76,20661,383,4485,
2009-03-27_13:21,5388.52,5388.52,5388.52,5388.52,33176,609,7353,
2009-03-27_13:22,5391.86,5391.86,5391.86,5391.86,20117,387,4455,
2009-03-27_13:23,5393.67,5393.67,5393.67,5393.67,26671,554,6143,
2009-03-27_13:24,5392.36,5392.36,5392.36,5392.36,26800,556,6182,
2009-03-27_13:25,5395.23,5395.23,5395.23,5395.23,29379,640,6258,
2009-03-27_13:26,5395.29,5395.29,5395.29,5395.29,0,0,0,
2009-03-27_13:27,5395.29,5395.29,5395.29,5395.29,0,0,0,
2009-03-27_13:28,5395.29,5395.29,5395.29,5395.29,0,0,0,
2009-03-27_13:29,5395.29,5395.29,5395.29,5395.29,0,0,0,
2009-03-27_13:30,5390.70,5390.70,5390.70,5390.70,207364,5101,43023,
2009-03-30_09:01,5362.90,5362.90,5362.90,5362.90,279629,3752,43766,
2009-03-30_09:02,5357.36,5357.36,5357.36,5357.36,47679,714,8528,
2009-03-30_09:03,5351.57,5351.57,5351.57,5351.57,57061,837,10189,
2009-03-30_09:04,5343.27,5343.27,5343.27,5343.27,64460,1016,11481,
2009-03-30_09:05,5339.76,5339.76,5339.76,5339.76,45584,737,8779,
2009-03-30_09:06,5330.53,5330.53,5330.53,5330.53,62096,1080,11986,
2009-03-30_09:07,5321.15,5321.15,5321.15,5321.15,44142,753,8725,
2009-03-30_09:08,5319.40,5319.40,5319.40,5319.40,48528,831,9922,
2009-03-30_09:09,5313.41,5313.41,5313.41,5313.41,55355,931,10869,
2009-03-30_09:10,5309.06,5309.06,5309.06,5309.06,37688,622,7813,
2009-03-30_09:11,5302.47,5302.47,5302.47,5302.47,60054,1020,12321,
2009-03-30_09:12,5295.88,5295.88,5295.88,5295.88,40827,643,7948,
2009-03-30_09:13,5290.97,5290.97,5290.97,5290.97,53247,802,9986,
2009-03-30_09:14,5285.03,5285.03,5285.03,5285.03,55647,876,10368,
2009-03-30_09:15,5288.51,5288.51,5288.51,5288.51,46924,717,8607,
2009-03-30_09:16,5292.39,5292.39,5292.39,5292.39,55055,895,10860,
2009-03-30_09:17,5294.34,5294.34,5294.34,5294.34,39973,633,7890,
2009-03-30_09:18,5302.10,5302.10,5302.10,5302.10,46153,784,9174,
2009-03-30_09:19,5307.59,5307.59,5307.59,5307.59,43921,718,8833,
2009-03-30_09:20,5311.39,5311.39,5311.39,5311.39,36559,612,7131,
2009-03-30_09:21,5314.03,5314.03,5314.03,5314.03,56018,943,10783,
2009-03-30_09:22,5317.25,5317.25,5317.25,5317.25,32436,503,6180,
2009-03-30_09:23,5317.70,5317.70,5317.70,5317.70,36106,591,6811,
2009-03-30_09:24,5315.81,5315.81,5315.81,5315.81,36255,554,6642,
2009-03-30_09:25,5313.94,5313.94,5313.94,5313.94,31160,489,5779,
2009-03-30_09:26,5305.79,5305.79,5305.79,5305.79,36515,646,7231,
2009-03-30_09:27,5302.66,5302.66,5302.66,5302.66,24977,413,4873,
2009-03-30_09:28,5299.94,5299.94,5299.94,5299.94,30281,490,5777,
2009-03-30_09:29,5298.09,5298.09,5298.09,5298.09,28907,522,5910,
2009-03-30_09:30,5295.99,5295.99,5295.99,5295.99,24840,430,5176,
2009-03-30_09:31,5290.76,5290.76,5290.76,5290.76,38182,704,7938,
2009-03-30_09:32,5288.41,5288.41,5288.41,5288.41,25527,450,5284,
2009-03-30_09:33,5286.15,5286.15,5286.15,5286.15,31831,519,6345,
2009-03-30_09:34,5283.69,5283.69,5283.69,5283.69,31253,603,6392,
2009-03-30_09:35,5283.60,5283.60,5283.60,5283.60,25810,467,5186,
2009-03-30_09:36,5279.93,5279.93,5279.93,5279.93,35877,633,6996,
2009-03-30_09:37,5280.15,5280.15,5280.15,5280.15,24442,464,4848,
2009-03-30_09:38,5280.69,5280.69,5280.69,5280.69,28204,534,5564,
2009-03-30_09:39,5282.08,5282.08,5282.08,5282.08,26266,577,5683,
2009-03-30_09:40,5283.77,5283.77,5283.77,5283.77,21705,430,4570,
2009-03-30_09:41,5288.09,5288.09,5288.09,5288.09,31221,629,6444,
2009-03-30_09:42,5291.08,5291.08,5291.08,5291.08,19629,388,4222,
2009-03-30_09:43,5296.24,5296.24,5296.24,5296.24,25904,437,5083,
2009-03-30_09:44,5297.86,5297.86,5297.86,5297.86,24008,415,5003,
2009-03-30_09:45,5300.11,5300.11,5300.11,5300.11,19106,304,3904,
2009-03-30_09:46,5299.25,5299.25,5299.25,5299.25,31579,519,5604,
2009-03-30_09:47,5299.32,5299.32,5299.32,5299.32,21507,346,4138,
2009-03-30_09:48,5295.93,5295.93,5295.93,5295.93,27565,427,5102,
2009-03-30_09:49,5294.10,5294.10,5294.10,5294.10,19762,362,4023,
2009-03-30_09:50,5292.84,5292.84,5292.84,5292.84,14833,258,3176,
2009-03-30_09:51,5290.46,5290.46,5290.46,5290.46,25535,458,5071,
2009-03-30_09:52,5288.91,5288.91,5288.91,5288.91,16327,275,3301,
2009-03-30_09:53,5286.51,5286.51,5286.51,5286.51,24545,444,4801,
2009-03-30_09:54,5284.71,5284.71,5284.71,5284.71,17703,393,3818,
2009-03-30_09:55,5282.74,5282.74,5282.74,5282.74,17621,358,3653,
2009-03-30_09:56,5274.94,5274.94,5274.94,5274.94,27321,612,6115,
2009-03-30_09:57,5271.85,5271.85,5271.85,5271.85,19657,378,4413,
2009-03-30_09:58,5270.93,5270.93,5270.93,5270.93,31113,553,6178,
2009-03-30_09:59,5268.05,5268.05,5268.05,5268.05,19529,415,4705,
2009-03-30_10:00,5268.26,5268.26,5268.26,5268.26,19460,379,3983,
2009-03-30_10:01,5267.98,5267.98,5267.98,5267.98,27550,530,6069,
2009-03-30_10:02,5266.26,5266.26,5266.26,5266.26,17675,366,3958,
2009-03-30_10:03,5264.96,5264.96,5264.96,5264.96,24107,424,4878,
2009-03-30_10:04,5264.15,5264.15,5264.15,5264.15,20741,390,4494,
2009-03-30_10:05,5265.03,5265.03,5265.03,5265.03,17655,341,3737,
2009-03-30_10:06,5266.62,5266.62,5266.62,5266.62,25758,424,5111,
2009-03-30_10:07,5267.66,5267.66,5267.66,5267.66,15995,282,3392,
2009-03-30_10:08,5267.93,5267.93,5267.93,5267.93,18934,321,4167,
2009-03-30_10:09,5267.32,5267.32,5267.32,5267.32,16064,305,3770,
2009-03-30_10:10,5270.47,5270.47,5270.47,5270.47,15022,313,3292,
2009-03-30_10:11,5274.20,5274.20,5274.20,5274.20,20909,406,4640,
2009-03-30_10:12,5277.02,5277.02,5277.02,5277.02,13597,285,3255,
2009-03-30_10:13,5276.99,5276.99,5276.99,5276.99,22448,418,4306,
2009-03-30_10:14,5280.93,5280.93,5280.93,5280.93,18891,364,3765,
2009-03-30_10:15,5283.25,5283.25,5283.25,5283.25,17915,324,3427,
2009-03-30_10:16,5287.54,5287.54,5287.54,5287.54,23654,406,4716,
2009-03-30_10:17,5288.27,5288.27,5288.27,5288.27,18670,355,3627,
2009-03-30_10:18,5288.03,5288.03,5288.03,5288.03,26368,421,4635,
2009-03-30_10:19,5287.17,5287.17,5287.17,5287.17,20627,341,3896,
2009-03-30_10:20,5289.51,5289.51,5289.51,5289.51,19401,298,3509,
2009-03-30_10:21,5288.98,5288.98,5288.98,5288.98,22186,382,4580,
2009-03-30_10:22,5289.10,5289.10,5289.10,5289.10,17194,266,3089,
2009-03-30_10:23,5289.99,5289.99,5289.99,5289.99,17608,304,3640,
2009-03-30_10:24,5290.68,5290.68,5290.68,5290.68,13710,234,3008,
2009-03-30_10:25,5291.09,5291.09,5291.09,5291.09,12253,234,2562,
2009-03-30_10:26,5291.10,5291.10,5291.10,5291.10,16101,324,3486,
2009-03-30_10:27,5290.01,5290.01,5290.01,5290.01,11614,217,2494,
2009-03-30_10:28,5290.56,5290.56,5290.56,5290.56,15302,293,3253,
2009-03-30_10:29,5287.15,5287.15,5287.15,5287.15,12818,256,2878,
2009-03-30_10:30,5285.98,5285.98,5285.98,5285.98,13191,242,2637,
2009-03-30_10:31,5286.33,5286.33,5286.33,5286.33,20572,379,3984,
2009-03-30_10:32,5285.86,5285.86,5285.86,5285.86,11783,209,2329,
2009-03-30_10:33,5285.20,5285.20,5285.20,5285.20,13754,257,2975,
2009-03-30_10:34,5285.21,5285.21,5285.21,5285.21,11920,228,2412,
2009-03-30_10:35,5285.60,5285.60,5285.60,5285.60,10333,163,2201,
2009-03-30_10:36,5281.83,5281.83,5281.83,5281.83,14192,299,3060,
2009-03-30_10:37,5281.06,5281.06,5281.06,5281.06,10929,200,2226,
2009-03-30_10:38,5278.93,5278.93,5278.93,5278.93,17724,274,3281,
2009-03-30_10:39,5278.43,5278.43,5278.43,5278.43,15786,263,2791,
2009-03-30_10:40,5276.34,5276.34,5276.34,5276.34,12651,213,2682,
2009-03-30_10:41,5275.03,5275.03,5275.03,5275.03,18638,318,3501,
2009-03-30_10:42,5275.43,5275.43,5275.43,5275.43,13209,223,2510,
2009-03-30_10:43,5275.30,5275.30,5275.30,5275.30,14799,253,3095,
2009-03-30_10:44,5276.30,5276.30,5276.30,5276.30,14031,218,2555,
2009-03-30_10:45,5277.37,5277.37,5277.37,5277.37,11403,167,2153,
2009-03-30_10:46,5279.32,5279.32,5279.32,5279.32,14052,242,2893,
2009-03-30_10:47,5282.54,5282.54,5282.54,5282.54,12235,199,2295,
2009-03-30_10:48,5285.86,5285.86,5285.86,5285.86,15329,283,3325,
2009-03-30_10:49,5287.42,5287.42,5287.42,5287.42,12397,245,2714,
2009-03-30_10:50,5287.65,5287.65,5287.65,5287.65,16042,270,2910,
2009-03-30_10:51,5289.50,5289.50,5289.50,5289.50,21687,368,4138,
2009-03-30_10:52,5292.07,5292.07,5292.07,5292.07,13297,196,2500,
2009-03-30_10:53,5289.82,5289.82,5289.82,5289.82,20710,335,3795,
2009-03-30_10:54,5291.16,5291.16,5291.16,5291.16,13833,236,2729,
2009-03-30_10:55,5290.60,5290.60,5290.60,5290.60,12296,206,2764,
2009-03-30_10:56,5292.93,5292.93,5292.93,5292.93,15338,261,3193,
2009-03-30_10:57,5292.56,5292.56,5292.56,5292.56,9386,164,2068,
2009-03-30_10:58,5292.24,5292.24,5292.24,5292.24,16053,247,3314,
2009-03-30_10:59,5294.46,5294.46,5294.46,5294.46,12751,231,2612,
2009-03-30_11:00,5295.17,5295.17,5295.17,5295.17,12957,242,2702,
2009-03-30_11:01,5295.37,5295.37,5295.37,5295.37,14407,274,3196,
2009-03-30_11:02,5296.36,5296.36,5296.36,5296.36,9673,169,2153,
2009-03-30_11:03,5296.32,5296.32,5296.32,5296.32,15127,264,3087,
2009-03-30_11:04,5295.82,5295.82,5295.82,5295.82,12386,237,2519,
2009-03-30_11:05,5297.08,5297.08,5297.08,5297.08,12552,226,2495,
2009-03-30_11:06,5297.45,5297.45,5297.45,5297.45,14246,254,2896,
2009-03-30_11:07,5298.34,5298.34,5298.34,5298.34,10935,171,2124,
2009-03-30_11:08,5298.45,5298.45,5298.45,5298.45,12789,227,2904,
2009-03-30_11:09,5296.89,5296.89,5296.89,5296.89,14092,255,2843,
2009-03-30_11:10,5296.42,5296.42,5296.42,5296.42,13653,243,2656,
2009-03-30_11:11,5294.83,5294.83,5294.83,5294.83,19383,359,4027,
2009-03-30_11:12,5294.26,5294.26,5294.26,5294.26,12829,208,2465,
2009-03-30_11:13,5294.19,5294.19,5294.19,5294.19,15749,254,3142,
2009-03-30_11:14,5292.73,5292.73,5292.73,5292.73,11714,185,2224,
2009-03-30_11:15,5293.68,5293.68,5293.68,5293.68,10905,179,2280,
2009-03-30_11:16,5291.46,5291.46,5291.46,5291.46,14174,285,3067,
2009-03-30_11:17,5291.48,5291.48,5291.48,5291.48,11106,205,2141,
2009-03-30_11:18,5291.63,5291.63,5291.63,5291.63,13868,228,2927,
2009-03-30_11:19,5288.93,5288.93,5288.93,5288.93,9005,151,2076,
2009-03-30_11:20,5288.47,5288.47,5288.47,5288.47,11714,209,2386,
2009-03-30_11:21,5284.09,5284.09,5284.09,5284.09,16429,318,3495,
2009-03-30_11:22,5286.92,5286.92,5286.92,5286.92,8858,158,2047,
2009-03-30_11:23,5285.33,5285.33,5285.33,5285.33,12240,229,2588,
2009-03-30_11:24,5285.79,5285.79,5285.79,5285.79,9701,173,2072,
2009-03-30_11:25,5287.03,5287.03,5287.03,5287.03,11132,185,2004,
2009-03-30_11:26,5282.16,5282.16,5282.16,5282.16,12141,273,2781,
2009-03-30_11:27,5281.57,5281.57,5281.57,5281.57,10187,233,2260,
2009-03-30_11:28,5278.74,5278.74,5278.74,5278.74,14180,295,3176,
2009-03-30_11:29,5277.56,5277.56,5277.56,5277.56,10822,212,2361,
2009-03-30_11:30,5276.85,5276.85,5276.85,5276.85,11063,204,2436,
2009-03-30_11:31,5277.02,5277.02,5277.02,5277.02,16145,326,3380,
2009-03-30_11:32,5277.35,5277.35,5277.35,5277.35,10465,173,2073,
2009-03-30_11:33,5277.34,5277.34,5277.34,5277.34,13433,250,2771,
2009-03-30_11:34,5277.22,5277.22,5277.22,5277.22,10144,180,1958,
2009-03-30_11:35,5277.06,5277.06,5277.06,5277.06,12215,191,2274,
2009-03-30_11:36,5278.84,5278.84,5278.84,5278.84,15753,270,3056,
2009-03-30_11:37,5279.72,5279.72,5279.72,5279.72,10188,169,2046,
2009-03-30_11:38,5279.23,5279.23,5279.23,5279.23,16084,258,2794,
2009-03-30_11:39,5279.03,5279.03,5279.03,5279.03,10383,190,2121,
2009-03-30_11:40,5281.27,5281.27,5281.27,5281.27,10892,182,2051,
2009-03-30_11:41,5282.53,5282.53,5282.53,5282.53,14160,235,2834,
2009-03-30_11:42,5283.52,5283.52,5283.52,5283.52,12753,204,1891,
2009-03-30_11:43,5283.72,5283.72,5283.72,5283.72,16234,265,2741,
2009-03-30_11:44,5287.30,5287.30,5287.30,5287.30,9099,167,1953,
2009-03-30_11:45,5285.39,5285.39,5285.39,5285.39,11187,191,2193,
2009-03-30_11:46,5286.87,5286.87,5286.87,5286.87,11340,231,2385,
2009-03-30_11:47,5285.93,5285.93,5285.93,5285.93,8160,145,1752,
2009-03-30_11:48,5285.47,5285.47,5285.47,5285.47,11331,204,2480,
2009-03-30_11:49,5288.31,5288.31,5288.31,5288.31,8595,157,1845,
2009-03-30_11:50,5285.74,5285.74,5285.74,5285.74,8833,161,1848,
2009-03-30_11:51,5286.88,5286.88,5286.88,5286.88,13128,294,2457,
2009-03-30_11:52,5285.04,5285.04,5285.04,5285.04,7591,150,1595,
2009-03-30_11:53,5286.47,5286.47,5286.47,5286.47,9500,185,2063,
2009-03-30_11:54,5287.43,5287.43,5287.43,5287.43,7349,135,1594,
2009-03-30_11:55,5286.95,5286.95,5286.95,5286.95,10337,204,1914,
2009-03-30_11:56,5286.35,5286.35,5286.35,5286.35,13149,260,2422,
2009-03-30_11:57,5285.48,5285.48,5285.48,5285.48,8060,140,1645,
2009-03-30_11:58,5286.17,5286.17,5286.17,5286.17,12145,224,2601,
2009-03-30_11:59,5287.55,5287.55,5287.55,5287.55,11486,212,2175,
2009-03-30_12:00,5286.26,5286.26,5286.26,5286.26,19801,304,3410,
2009-03-30_12:01,5286.15,5286.15,5286.15,5286.15,13067,246,2800,
2009-03-30_12:02,5285.59,5285.59,5285.59,5285.59,7501,147,1663,
2009-03-30_12:03,5284.02,5284.02,5284.02,5284.02,13649,252,2914,
2009-03-30_12:04,5280.98,5280.98,5280.98,5280.98,10784,208,2275,
2009-03-30_12:05,5278.55,5278.55,5278.55,5278.55,13678,254,2979,
2009-03-30_12:06,5267.99,5267.99,5267.99,5267.99,30109,636,5957,
2009-03-30_12:07,5264.95,5264.95,5264.95,5264.95,22498,417,4008,
2009-03-30_12:08,5261.03,5261.03,5261.03,5261.03,33429,600,6281,
2009-03-30_12:09,5259.66,5259.66,5259.66,5259.66,26791,513,5419,
2009-03-30_12:10,5258.49,5258.49,5258.49,5258.49,22651,387,4578,
2009-03-30_12:11,5257.08,5257.08,5257.08,5257.08,27066,450,5561,
2009-03-30_12:12,5257.49,5257.49,5257.49,5257.49,15245,232,3265,
2009-03-30_12:13,5257.70,5257.70,5257.70,5257.70,20240,332,4322,
2009-03-30_12:14,5256.31,5256.31,5256.31,5256.31,15075,247,3332,
2009-03-30_12:15,5255.71,5255.71,5255.71,5255.71,13659,231,3075,
2009-03-30_12:16,5252.71,5252.71,5252.71,5252.71,16383,292,4198,
2009-03-30_12:17,5255.35,5255.35,5255.35,5255.35,12106,211,2745,
2009-03-30_12:18,5254.19,5254.19,5254.19,5254.19,19353,328,3990,
2009-03-30_12:19,5255.73,5255.73,5255.73,5255.73,15307,267,3296,
2009-03-30_12:20,5253.95,5253.95,5253.95,5253.95,12891,200,2913,
2009-03-30_12:21,5255.41,5255.41,5255.41,5255.41,20122,318,4105,
2009-03-30_12:22,5254.98,5254.98,5254.98,5254.98,10841,196,2501,
2009-03-30_12:23,5251.19,5251.19,5251.19,5251.19,23197,372,4345,
2009-03-30_12:24,5250.26,5250.26,5250.26,5250.26,14108,254,3168,
2009-03-30_12:25,5247.69,5247.69,5247.69,5247.69,15769,294,3297,
2009-03-30_12:26,5242.95,5242.95,5242.95,5242.95,27313,515,5766,
2009-03-30_12:27,5241.00,5241.00,5241.00,5241.00,21210,392,4340,
2009-03-30_12:28,5238.68,5238.68,5238.68,5238.68,39211,682,7523,
2009-03-30_12:29,5235.21,5235.21,5235.21,5235.21,26139,461,5537,
2009-03-30_12:30,5234.33,5234.33,5234.33,5234.33,25281,397,4975,
2009-03-30_12:31,5228.40,5228.40,5228.40,5228.40,34731,612,7609,
2009-03-30_12:32,5227.48,5227.48,5227.48,5227.48,22554,399,4594,
2009-03-30_12:33,5229.81,5229.81,5229.81,5229.81,28138,494,5921,
2009-03-30_12:34,5227.29,5227.29,5227.29,5227.29,21678,384,4587,
2009-03-30_12:35,5227.24,5227.24,5227.24,5227.24,20527,345,4183,
2009-03-30_12:36,5226.07,5226.07,5226.07,5226.07,21084,349,4483,
2009-03-30_12:37,5225.98,5225.98,5225.98,5225.98,13475,224,3043,
2009-03-30_12:38,5224.97,5224.97,5224.97,5224.97,20350,318,4122,
2009-03-30_12:39,5222.97,5222.97,5222.97,5222.97,16037,256,3426,
2009-03-30_12:40,5222.78,5222.78,5222.78,5222.78,17256,299,3872,
2009-03-30_12:41,5216.39,5216.39,5216.39,5216.39,27814,491,5574,
2009-03-30_12:42,5214.85,5214.85,5214.85,5214.85,24080,429,4412,
2009-03-30_12:43,5212.22,5212.22,5212.22,5212.22,31676,518,6163,
2009-03-30_12:44,5212.30,5212.30,5212.30,5212.30,23981,365,4665,
2009-03-30_12:45,5209.99,5209.99,5209.99,5209.99,25447,407,4757,
2009-03-30_12:46,5213.90,5213.90,5213.90,5213.90,32385,579,6659,
2009-03-30_12:47,5213.90,5213.90,5213.90,5213.90,20202,305,3923,
2009-03-30_12:48,5216.89,5216.89,5216.89,5216.89,24283,413,5404,
2009-03-30_12:49,5214.94,5214.94,5214.94,5214.94,15747,317,3420,
2009-03-30_12:50,5218.35,5218.35,5218.35,5218.35,16915,261,3538,
2009-03-30_12:51,5221.79,5221.79,5221.79,5221.79,19909,339,4249,
2009-03-30_12:52,5222.01,5222.01,5222.01,5222.01,11913,211,2667,
2009-03-30_12:53,5222.92,5222.92,5222.92,5222.92,17640,289,3756,
2009-03-30_12:54,5224.01,5224.01,5224.01,5224.01,14202,216,2826,
2009-03-30_12:55,5225.93,5225.93,5225.93,5225.93,16512,248,3384,
2009-03-30_12:56,5226.00,5226.00,5226.00,5226.00,16888,309,3476,
2009-03-30_12:57,5226.79,5226.79,5226.79,5226.79,13568,217,2517,
2009-03-30_12:58,5224.28,5224.28,5224.28,5224.28,16815,264,3578,
2009-03-30_12:59,5225.23,5225.23,5225.23,5225.23,11646,198,2553,
2009-03-30_13:00,5223.66,5223.66,5223.66,5223.66,15426,223,2947,
2009-03-30_13:01,5221.93,5221.93,5221.93,5221.93,15887,281,3684,
2009-03-30_13:02,5220.74,5220.74,5220.74,5220.74,14938,258,3171,
2009-03-30_13:03,5215.70,5215.70,5215.70,5215.70,22568,419,4688,
2009-03-30_13:04,5214.36,5214.36,5214.36,5214.36,20560,351,4337,
2009-03-30_13:05,5210.72,5210.72,5210.72,5210.72,21099,379,4531,
2009-03-30_13:06,5209.11,5209.11,5209.11,5209.11,28490,541,6160,
2009-03-30_13:07,5206.80,5206.80,5206.80,5206.80,24653,420,4955,
2009-03-30_13:08,5201.54,5201.54,5201.54,5201.54,46018,751,8782,
2009-03-30_13:09,5197.92,5197.92,5197.92,5197.92,34661,591,7441,
2009-03-30_13:10,5193.45,5193.45,5193.45,5193.45,33113,578,6996,
2009-03-30_13:11,5188.48,5188.48,5188.48,5188.48,43109,920,10105,
2009-03-30_13:12,5184.46,5184.46,5184.46,5184.46,30955,563,6650,
2009-03-30_13:13,5181.26,5181.26,5181.26,5181.26,37574,712,8102,
2009-03-30_13:14,5177.68,5177.68,5177.68,5177.68,32355,620,7157,
2009-03-30_13:15,5176.53,5176.53,5176.53,5176.53,25209,481,5985,
2009-03-30_13:16,5173.43,5173.43,5173.43,5173.43,39073,756,8586,
2009-03-30_13:17,5173.86,5173.86,5173.86,5173.86,25550,503,5386,
2009-03-30_13:18,5174.31,5174.31,5174.31,5174.31,34568,660,7231,
2009-03-30_13:19,5175.32,5175.32,5175.32,5175.32,26541,456,5922,
2009-03-30_13:20,5173.28,5173.28,5173.28,5173.28,24964,441,5494,
2009-03-30_13:21,5173.65,5173.65,5173.65,5173.65,30130,567,6957,
2009-03-30_13:22,5171.93,5171.93,5171.93,5171.93,20746,411,4778,
2009-03-30_13:23,5169.78,5169.78,5169.78,5169.78,31676,591,6789,
2009-03-30_13:24,5168.38,5168.38,5168.38,5168.38,30524,563,6712,
2009-03-30_13:25,5166.87,5166.87,5166.87,5166.87,26565,498,6337,
2009-03-30_13:26,5166.87,5166.87,5166.87,5166.87,0,0,0,
2009-03-30_13:27,5166.87,5166.87,5166.87,5166.87,0,0,0,
2009-03-30_13:28,5166.87,5166.87,5166.87,5166.87,0,0,0,
2009-03-30_13:29,5166.87,5166.87,5166.87,5166.87,0,0,0,
2009-03-30_13:30,5206.05,5206.05,5206.05,5206.05,206011,4624,33617,
2009-03-31_09:01,5214.96,5214.96,5214.96,5214.96,157075,2966,34329,
2009-03-31_09:02,5223.10,5223.10,5223.10,5223.10,45930,806,8970,
2009-03-31_09:03,5223.19,5223.19,5223.19,5223.19,48590,843,9678,
2009-03-31_09:04,5221.54,5221.54,5221.54,5221.54,54098,937,10522,
2009-03-31_09:05,5222.99,5222.99,5222.99,5222.99,35126,633,7440,
2009-03-31_09:06,5220.10,5220.10,5220.10,5220.10,49429,886,10055,
2009-03-31_09:07,5217.52,5217.52,5217.52,5217.52,32411,585,6597,
2009-03-31_09:08,5212.34,5212.34,5212.34,5212.34,36114,695,7735,
2009-03-31_09:09,5204.62,5204.62,5204.62,5204.62,35297,652,7655,
2009-03-31_09:10,5198.47,5198.47,5198.47,5198.47,33407,568,6814,
2009-03-31_09:11,5197.69,5197.69,5197.69,5197.69,53201,929,10463,
2009-03-31_09:12,5196.47,5196.47,5196.47,5196.47,42106,736,7623,
2009-03-31_09:13,5194.93,5194.93,5194.93,5194.93,44737,878,8980,
2009-03-31_09:14,5196.06,5196.06,5196.06,5196.06,35579,683,7558,
2009-03-31_09:15,5197.00,5197.00,5197.00,5197.00,28908,592,5749,
2009-03-31_09:16,5208.75,5208.75,5208.75,5208.75,47563,950,9621,
2009-03-31_09:17,5217.57,5217.57,5217.57,5217.57,34211,698,7389,
2009-03-31_09:18,5224.46,5224.46,5224.46,5224.46,40958,794,8235,
2009-03-31_09:19,5229.01,5229.01,5229.01,5229.01,43326,816,8314,
2009-03-31_09:20,5230.23,5230.23,5230.23,5230.23,30448,530,6112,
2009-03-31_09:21,5228.72,5228.72,5228.72,5228.72,38248,739,8501,
2009-03-31_09:22,5231.08,5231.08,5231.08,5231.08,20907,402,4941,
2009-03-31_09:23,5231.79,5231.79,5231.79,5231.79,23151,463,5260,
2009-03-31_09:24,5231.13,5231.13,5231.13,5231.13,24816,456,5344,
2009-03-31_09:25,5230.07,5230.07,5230.07,5230.07,21011,356,4483,
2009-03-31_09:26,5229.13,5229.13,5229.13,5229.13,28328,529,6383,
2009-03-31_09:27,5227.28,5227.28,5227.28,5227.28,18410,341,4029,
2009-03-31_09:28,5223.74,5223.74,5223.74,5223.74,23844,401,4825,
2009-03-31_09:29,5221.75,5221.75,5221.75,5221.75,25691,506,5128,
2009-03-31_09:30,5218.88,5218.88,5218.88,5218.88,22358,416,4182,
2009-03-31_09:31,5215.81,5215.81,5215.81,5215.81,26790,510,5906,
2009-03-31_09:32,5214.06,5214.06,5214.06,5214.06,17161,337,3719,
2009-03-31_09:33,5213.01,5213.01,5213.01,5213.01,18169,330,4260,
2009-03-31_09:34,5209.71,5209.71,5209.71,5209.71,20241,391,4402,
2009-03-31_09:35,5212.80,5212.80,5212.80,5212.80,24572,484,4793,
2009-03-31_09:36,5217.31,5217.31,5217.31,5217.31,24391,453,5138,
2009-03-31_09:37,5219.41,5219.41,5219.41,5219.41,16948,347,3562,
2009-03-31_09:38,5220.69,5220.69,5220.69,5220.69,27591,417,4654,
2009-03-31_09:39,5224.16,5224.16,5224.16,5224.16,20381,357,4037,
2009-03-31_09:40,5224.27,5224.27,5224.27,5224.27,16418,266,3306,
2009-03-31_09:41,5226.99,5226.99,5226.99,5226.99,23142,438,4814,
2009-03-31_09:42,5226.49,5226.49,5226.49,5226.49,12717,230,2829,
2009-03-31_09:43,5226.76,5226.76,5226.76,5226.76,16272,287,3791,
2009-03-31_09:44,5226.08,5226.08,5226.08,5226.08,13485,237,3083,
2009-03-31_09:45,5223.80,5223.80,5223.80,5223.80,12335,215,2666,
2009-03-31_09:46,5220.51,5220.51,5220.51,5220.51,21543,375,4443,
2009-03-31_09:47,5218.44,5218.44,5218.44,5218.44,13100,176,2630,
2009-03-31_09:48,5217.73,5217.73,5217.73,5217.73,15961,263,3494,
2009-03-31_09:49,5216.25,5216.25,5216.25,5216.25,12374,218,2763,
2009-03-31_09:50,5216.85,5216.85,5216.85,5216.85,13012,222,2586,
2009-03-31_09:51,5214.59,5214.59,5214.59,5214.59,18674,335,4017,
2009-03-31_09:52,5213.34,5213.34,5213.34,5213.34,11022,212,2577,
2009-03-31_09:53,5212.33,5212.33,5212.33,5212.33,15922,325,3464,
2009-03-31_09:54,5211.09,5211.09,5211.09,5211.09,12528,232,3021,
2009-03-31_09:55,5211.43,5211.43,5211.43,5211.43,11823,243,2702,
2009-03-31_09:56,5217.88,5217.88,5217.88,5217.88,19577,392,4370,
2009-03-31_09:57,5218.95,5218.95,5218.95,5218.95,11167,218,2531,
2009-03-31_09:58,5220.24,5220.24,5220.24,5220.24,15384,285,3338,
2009-03-31_09:59,5221.20,5221.20,5221.20,5221.20,13430,260,2912,
2009-03-31_10:00,5222.18,5222.18,5222.18,5222.18,12045,215,2537,
2009-03-31_10:01,5224.61,5224.61,5224.61,5224.61,20381,358,4298,
2009-03-31_10:02,5224.80,5224.80,5224.80,5224.80,14743,258,3174,
2009-03-31_10:03,5225.36,5225.36,5225.36,5225.36,20478,399,4241,
2009-03-31_10:04,5226.20,5226.20,5226.20,5226.20,15648,295,3449,
2009-03-31_10:05,5225.45,5225.45,5225.45,5225.45,14443,262,3083,
2009-03-31_10:06,5223.17,5223.17,5223.17,5223.17,21067,389,4755,
2009-03-31_10:07,5223.80,5223.80,5223.80,5223.80,12302,219,2846,
2009-03-31_10:08,5222.70,5222.70,5222.70,5222.70,13569,239,3193,
2009-03-31_10:09,5222.03,5222.03,5222.03,5222.03,9524,168,2300,
2009-03-31_10:10,5223.25,5223.25,5223.25,5223.25,9970,179,2310,
2009-03-31_10:11,5229.13,5229.13,5229.13,5229.13,21804,398,4605,
2009-03-31_10:12,5233.62,5233.62,5233.62,5233.62,24220,457,4522,
2009-03-31_10:13,5240.64,5240.64,5240.64,5240.64,29946,558,5982,
2009-03-31_10:14,5243.74,5243.74,5243.74,5243.74,28710,470,5517,
2009-03-31_10:15,5244.45,5244.45,5244.45,5244.45,24844,448,4741,
2009-03-31_10:16,5246.01,5246.01,5246.01,5246.01,34934,608,6639,
2009-03-31_10:17,5247.13,5247.13,5247.13,5247.13,18807,327,3792,
2009-03-31_10:18,5249.79,5249.79,5249.79,5249.79,25416,473,5248,
2009-03-31_10:19,5250.38,5250.38,5250.38,5250.38,18412,338,3819,
2009-03-31_10:20,5250.76,5250.76,5250.76,5250.76,16034,304,3425,
2009-03-31_10:21,5249.60,5249.60,5249.60,5249.60,19935,394,4703,
2009-03-31_10:22,5249.14,5249.14,5249.14,5249.14,13430,262,3186,
2009-03-31_10:23,5248.62,5248.62,5248.62,5248.62,17849,322,3916,
2009-03-31_10:24,5248.71,5248.71,5248.71,5248.71,15833,311,3238,
2009-03-31_10:25,5249.75,5249.75,5249.75,5249.75,12968,236,2903,
2009-03-31_10:26,5249.10,5249.10,5249.10,5249.10,17705,292,3814,
2009-03-31_10:27,5247.82,5247.82,5247.82,5247.82,15609,197,2633,
2009-03-31_10:28,5247.74,5247.74,5247.74,5247.74,24203,313,3973,
2009-03-31_10:29,5247.00,5247.00,5247.00,5247.00,15367,236,2916,
2009-03-31_10:30,5247.94,5247.94,5247.94,5247.94,18090,258,3091,
2009-03-31_10:31,5252.37,5252.37,5252.37,5252.37,24150,387,4516,
2009-03-31_10:32,5255.10,5255.10,5255.10,5255.10,16822,284,2953,
2009-03-31_10:33,5257.32,5257.32,5257.32,5257.32,26538,413,4441,
2009-03-31_10:34,5261.19,5261.19,5261.19,5261.19,19138,327,3720,
2009-03-31_10:35,5264.44,5264.44,5264.44,5264.44,19291,342,3684,
2009-03-31_10:36,5268.63,5268.63,5268.63,5268.63,28949,494,5482,
2009-03-31_10:37,5272.15,5272.15,5272.15,5272.15,22264,409,4460,
2009-03-31_10:38,5273.68,5273.68,5273.68,5273.68,31026,547,6018,
2009-03-31_10:39,5272.54,5272.54,5272.54,5272.54,21996,418,4585,
2009-03-31_10:40,5271.26,5271.26,5271.26,5271.26,19175,362,3940,
2009-03-31_10:41,5269.09,5269.09,5269.09,5269.09,24984,431,5012,
2009-03-31_10:42,5267.11,5267.11,5267.11,5267.11,13514,257,2863,
2009-03-31_10:43,5266.84,5266.84,5266.84,5266.84,21825,366,3866,
2009-03-31_10:44,5265.36,5265.36,5265.36,5265.36,13654,250,2853,
2009-03-31_10:45,5265.00,5265.00,5265.00,5265.00,14264,280,2844,
2009-03-31_10:46,5263.15,5263.15,5263.15,5263.15,20495,375,4099,
2009-03-31_10:47,5260.71,5260.71,5260.71,5260.71,11542,229,2528,
2009-03-31_10:48,5263.33,5263.33,5263.33,5263.33,14093,276,3132,
2009-03-31_10:49,5263.30,5263.30,5263.30,5263.30,11232,219,2545,
2009-03-31_10:50,5264.38,5264.38,5264.38,5264.38,8684,172,2034,
2009-03-31_10:51,5265.00,5265.00,5265.00,5265.00,15121,296,3326,
2009-03-31_10:52,5264.02,5264.02,5264.02,5264.02,9383,168,2049,
2009-03-31_10:53,5264.64,5264.64,5264.64,5264.64,12232,221,2733,
2009-03-31_10:54,5268.72,5268.72,5268.72,5268.72,12246,227,2817,
2009-03-31_10:55,5268.53,5268.53,5268.53,5268.53,13478,216,2533,
2009-03-31_10:56,5267.81,5267.81,5267.81,5267.81,12497,251,3059,
2009-03-31_10:57,5266.99,5266.99,5266.99,5266.99,10244,181,2227,
2009-03-31_10:58,5265.08,5265.08,5265.08,5265.08,13888,267,2990,
2009-03-31_10:59,5263.90,5263.90,5263.90,5263.90,9873,242,2447,
2009-03-31_11:00,5261.98,5261.98,5261.98,5261.98,13788,248,2724,
2009-03-31_11:01,5258.91,5258.91,5258.91,5258.91,17332,315,3636,
2009-03-31_11:02,5256.71,5256.71,5256.71,5256.71,13699,237,2660,
2009-03-31_11:03,5254.06,5254.06,5254.06,5254.06,16369,282,3296,
2009-03-31_11:04,5256.57,5256.57,5256.57,5256.57,12468,246,2662,
2009-03-31_11:05,5257.83,5257.83,5257.83,5257.83,14869,291,3103,
2009-03-31_11:06,5261.12,5261.12,5261.12,5261.12,16228,324,3399,
2009-03-31_11:07,5260.71,5260.71,5260.71,5260.71,7846,176,1910,
2009-03-31_11:08,5260.57,5260.57,5260.57,5260.57,10725,194,2416,
2009-03-31_11:09,5263.05,5263.05,5263.05,5263.05,8686,152,1817,
2009-03-31_11:10,5260.38,5260.38,5260.38,5260.38,9303,173,1922,
2009-03-31_11:11,5260.55,5260.55,5260.55,5260.55,12056,240,2747,
2009-03-31_11:12,5259.68,5259.68,5259.68,5259.68,7601,148,1732,
2009-03-31_11:13,5260.90,5260.90,5260.90,5260.90,10151,200,2469,
2009-03-31_11:14,5261.50,5261.50,5261.50,5261.50,8436,174,1957,
2009-03-31_11:15,5259.95,5259.95,5259.95,5259.95,9852,178,1957,
2009-03-31_11:16,5260.93,5260.93,5260.93,5260.93,10489,195,2501,
2009-03-31_11:17,5265.56,5265.56,5265.56,5265.56,14555,326,2935,
2009-03-31_11:18,5276.21,5276.21,5276.21,5276.21,30889,776,6100,
2009-03-31_11:19,5283.73,5283.73,5283.73,5283.73,26850,589,5317,
2009-03-31_11:20,5283.95,5283.95,5283.95,5283.95,19859,454,4038,
2009-03-31_11:21,5286.45,5286.45,5286.45,5286.45,21433,494,4984,
2009-03-31_11:22,5285.19,5285.19,5285.19,5285.19,14177,318,3182,
2009-03-31_11:23,5284.00,5284.00,5284.00,5284.00,21093,396,4375,
2009-03-31_11:24,5282.56,5282.56,5282.56,5282.56,13484,285,3001,
2009-03-31_11:25,5281.45,5281.45,5281.45,5281.45,11158,220,2489,
2009-03-31_11:26,5280.15,5280.15,5280.15,5280.15,15165,292,3383,
2009-03-31_11:27,5279.90,5279.90,5279.90,5279.90,9023,202,2103,
2009-03-31_11:28,5285.30,5285.30,5285.30,5285.30,14463,304,3028,
2009-03-31_11:29,5284.17,5284.17,5284.17,5284.17,10520,212,2311,
2009-03-31_11:30,5283.69,5283.69,5283.69,5283.69,12182,264,2521,
2009-03-31_11:31,5283.13,5283.13,5283.13,5283.13,16255,305,3488,
2009-03-31_11:32,5282.95,5282.95,5282.95,5282.95,11086,178,2170,
2009-03-31_11:33,5282.45,5282.45,5282.45,5282.45,11797,254,2834,
2009-03-31_11:34,5280.33,5280.33,5280.33,5280.33,8253,157,1916,
2009-03-31_11:35,5279.75,5279.75,5279.75,5279.75,10925,209,2330,
2009-03-31_11:36,5277.15,5277.15,5277.15,5277.15,10499,208,2699,
2009-03-31_11:37,5276.32,5276.32,5276.32,5276.32,9151,163,2010,
2009-03-31_11:38,5274.97,5274.97,5274.97,5274.97,14010,244,2947,
2009-03-31_11:39,5274.77,5274.77,5274.77,5274.77,9767,182,2102,
2009-03-31_11:40,5273.74,5273.74,5273.74,5273.74,9777,167,2148,
2009-03-31_11:41,5272.98,5272.98,5272.98,5272.98,12420,240,2933,
2009-03-31_11:42,5273.05,5273.05,5273.05,5273.05,8644,157,1791,
2009-03-31_11:43,5276.15,5276.15,5276.15,5276.15,13960,252,2692,
2009-03-31_11:44,5275.80,5275.80,5275.80,5275.80,9894,171,2011,
2009-03-31_11:45,5275.08,5275.08,5275.08,5275.08,9484,190,1970,
2009-03-31_11:46,5276.49,5276.49,5276.49,5276.49,10270,216,2376,
2009-03-31_11:47,5275.94,5275.94,5275.94,5275.94,7161,155,1669,
2009-03-31_11:48,5278.16,5278.16,5278.16,5278.16,11085,236,2569,
2009-03-31_11:49,5279.58,5279.58,5279.58,5279.58,7734,149,1777,
2009-03-31_11:50,5276.55,5276.55,5276.55,5276.55,8270,152,1893,
2009-03-31_11:51,5275.88,5275.88,5275.88,5275.88,13924,259,2837,
2009-03-31_11:52,5274.77,5274.77,5274.77,5274.77,9699,180,2064,
2009-03-31_11:53,5273.73,5273.73,5273.73,5273.73,13657,284,2906,
2009-03-31_11:54,5271.66,5271.66,5271.66,5271.66,9324,206,2095,
2009-03-31_11:55,5270.57,5270.57,5270.57,5270.57,10185,204,2282,
2009-03-31_11:56,5269.20,5269.20,5269.20,5269.20,15429,286,3264,
2009-03-31_11:57,5268.24,5268.24,5268.24,5268.24,10753,221,2428,
2009-03-31_11:58,5266.27,5266.27,5266.27,5266.27,15838,277,3233,
2009-03-31_11:59,5266.11,5266.11,5266.11,5266.11,12297,226,2694,
2009-03-31_12:00,5261.71,5261.71,5261.71,5261.71,11327,230,2575,
2009-03-31_12:01,5257.81,5257.81,5257.81,5257.81,16465,313,3430,
2009-03-31_12:02,5255.01,5255.01,5255.01,5255.01,12419,272,2951,
2009-03-31_12:03,5250.64,5250.64,5250.64,5250.64,20617,414,4292,
2009-03-31_12:04,5249.47,5249.47,5249.47,5249.47,17669,343,3480,
2009-03-31_12:05,5247.82,5247.82,5247.82,5247.82,15512,285,3281,
2009-03-31_12:06,5247.46,5247.46,5247.46,5247.46,17541,329,3827,
2009-03-31_12:07,5246.22,5246.22,5246.22,5246.22,12000,237,2794,
2009-03-31_12:08,5245.56,5245.56,5245.56,5245.56,16171,298,3530,
2009-03-31_12:09,5246.22,5246.22,5246.22,5246.22,10557,182,2262,
2009-03-31_12:10,5246.75,5246.75,5246.75,5246.75,12269,235,2644,
2009-03-31_12:11,5249.88,5249.88,5249.88,5249.88,15072,306,3396,
2009-03-31_12:12,5251.27,5251.27,5251.27,5251.27,9663,159,2055,
2009-03-31_12:13,5251.74,5251.74,5251.74,5251.74,11841,203,2617,
2009-03-31_12:14,5252.83,5252.83,5252.83,5252.83,7968,156,1850,
2009-03-31_12:15,5251.80,5251.80,5251.80,5251.80,8726,180,2253,
2009-03-31_12:16,5251.65,5251.65,5251.65,5251.65,11280,230,2589,
2009-03-31_12:17,5250.33,5250.33,5250.33,5250.33,8274,188,1865,
2009-03-31_12:18,5249.37,5249.37,5249.37,5249.37,12458,246,2679,
2009-03-31_12:19,5247.89,5247.89,5247.89,5247.89,8858,160,1915,
2009-03-31_12:20,5247.17,5247.17,5247.17,5247.17,8191,163,2084,
2009-03-31_12:21,5247.05,5247.05,5247.05,5247.05,11769,249,2954,
2009-03-31_12:22,5244.73,5244.73,5244.73,5244.73,7983,164,1858,
2009-03-31_12:23,5245.15,5245.15,5245.15,5245.15,13895,265,2943,
2009-03-31_12:24,5244.00,5244.00,5244.00,5244.00,9956,182,2386,
2009-03-31_12:25,5240.95,5240.95,5240.95,5240.95,12710,218,2605,
2009-03-31_12:26,5237.45,5237.45,5237.45,5237.45,18199,336,3999,
2009-03-31_12:27,5235.82,5235.82,5235.82,5235.82,14191,257,3132,
2009-03-31_12:28,5232.14,5232.14,5232.14,5232.14,20146,378,4392,
2009-03-31_12:29,5232.21,5232.21,5232.21,5232.21,14750,280,3192,
2009-03-31_12:30,5232.48,5232.48,5232.48,5232.48,13480,249,3178,
2009-03-31_12:31,5235.30,5235.30,5235.30,5235.30,16199,309,3788,
2009-03-31_12:32,5235.56,5235.56,5235.56,5235.56,9651,168,2333,
2009-03-31_12:33,5236.82,5236.82,5236.82,5236.82,14754,250,3200,
2009-03-31_12:34,5238.81,5238.81,5238.81,5238.81,8977,180,2230,
2009-03-31_12:35,5239.98,5239.98,5239.98,5239.98,9457,182,2175,
2009-03-31_12:36,5239.78,5239.78,5239.78,5239.78,12031,220,2686,
2009-03-31_12:37,5241.67,5241.67,5241.67,5241.67,7540,134,1799,
2009-03-31_12:38,5243.49,5243.49,5243.49,5243.49,12251,208,2616,
2009-03-31_12:39,5243.02,5243.02,5243.02,5243.02,8872,151,1986,
2009-03-31_12:40,5241.22,5241.22,5241.22,5241.22,9151,167,2247,
2009-03-31_12:41,5242.20,5242.20,5242.20,5242.20,12093,256,3019,
2009-03-31_12:42,5242.18,5242.18,5242.18,5242.18,8115,156,1922,
2009-03-31_12:43,5245.54,5245.54,5245.54,5245.54,15762,316,3545,
2009-03-31_12:44,5250.43,5250.43,5250.43,5250.43,11878,249,2713,
2009-03-31_12:45,5249.80,5249.80,5249.80,5249.80,11404,265,2556,
2009-03-31_12:46,5250.76,5250.76,5250.76,5250.76,14419,279,3146,
2009-03-31_12:47,5250.37,5250.37,5250.37,5250.37,8896,149,2003,
2009-03-31_12:48,5248.13,5248.13,5248.13,5248.13,11775,209,2583,
2009-03-31_12:49,5249.32,5249.32,5249.32,5249.32,7786,122,1764,
2009-03-31_12:50,5246.77,5246.77,5246.77,5246.77,9181,183,2129,
2009-03-31_12:51,5243.41,5243.41,5243.41,5243.41,12649,210,2906,
2009-03-31_12:52,5243.30,5243.30,5243.30,5243.30,10264,167,2056,
2009-03-31_12:53,5240.20,5240.20,5240.20,5240.20,15961,275,3252,
2009-03-31_12:54,5236.68,5236.68,5236.68,5236.68,13593,248,3042,
2009-03-31_12:55,5233.31,5233.31,5233.31,5233.31,14250,261,3068,
2009-03-31_12:56,5228.24,5228.24,5228.24,5228.24,20405,354,4431,
2009-03-31_12:57,5226.81,5226.81,5226.81,5226.81,13452,267,3056,
2009-03-31_12:58,5223.90,5223.90,5223.90,5223.90,23425,409,4701,
2009-03-31_12:59,5221.15,5221.15,5221.15,5221.15,18218,349,3813,
2009-03-31_13:00,5218.57,5218.57,5218.57,5218.57,18730,339,3963,
2009-03-31_13:01,5215.21,5215.21,5215.21,5215.21,27790,533,6087,
2009-03-31_13:02,5210.34,5210.34,5210.34,5210.34,23332,486,5220,
2009-03-31_13:03,5208.60,5208.60,5208.60,5208.60,29852,668,6653,
2009-03-31_13:04,5210.92,5210.92,5210.92,5210.92,25897,521,5337,
2009-03-31_13:05,5212.69,5212.69,5212.69,5212.69,20450,360,4223,
2009-03-31_13:06,5217.85,5217.85,5217.85,5217.85,23081,382,4661,
2009-03-31_13:07,5221.55,5221.55,5221.55,5221.55,14460,241,3089,
2009-03-31_13:08,5224.34,5224.34,5224.34,5224.34,17207,309,3835,
2009-03-31_13:09,5221.66,5221.66,5221.66,5221.66,15225,281,3369,
2009-03-31_13:10,5218.65,5218.65,5218.65,5218.65,13429,244,3022,
2009-03-31_13:11,5218.34,5218.34,5218.34,5218.34,17227,316,3964,
2009-03-31_13:12,5219.52,5219.52,5219.52,5219.52,9264,188,2511,
2009-03-31_13:13,5217.69,5217.69,5217.69,5217.69,15491,286,3408,
2009-03-31_13:14,5216.81,5216.81,5216.81,5216.81,13468,232,2995,
2009-03-31_13:15,5217.54,5217.54,5217.54,5217.54,14735,283,3183,
2009-03-31_13:16,5214.03,5214.03,5214.03,5214.03,20402,378,4455,
2009-03-31_13:17,5210.98,5210.98,5210.98,5210.98,14828,269,3275,
2009-03-31_13:18,5207.99,5207.99,5207.99,5207.99,23353,429,4916,
2009-03-31_13:19,5205.09,5205.09,5205.09,5205.09,25270,479,5295,
2009-03-31_13:20,5200.09,5200.09,5200.09,5200.09,26300,504,5656,
2009-03-31_13:21,5198.89,5198.89,5198.89,5198.89,31742,589,6678,
2009-03-31_13:22,5198.10,5198.10,5198.10,5198.10,24790,404,5060,
2009-03-31_13:23,5201.55,5201.55,5201.55,5201.55,32706,525,6160,
2009-03-31_13:24,5202.27,5202.27,5202.27,5202.27,26403,490,5451,
2009-03-31_13:25,5201.16,5201.16,5201.16,5201.16,24900,483,5257,
2009-03-31_13:26,5201.16,5201.16,5201.16,5201.16,0,0,0,
2009-03-31_13:27,5201.16,5201.16,5201.16,5201.16,0,0,0,
2009-03-31_13:28,5201.16,5201.16,5201.16,5201.16,0,0,0,
2009-03-31_13:29,5201.16,5201.16,5201.16,5201.16,0,0,0,
2009-03-31_13:30,5210.84,5210.84,5210.84,5210.84,212751,4623,34828,
2009-04-01_09:01,5271.83,5271.83,5271.83,5271.83,134835,2649,27509,
2009-04-01_09:02,5278.70,5278.70,5278.70,5278.70,44998,828,8794,
2009-04-01_09:03,5281.29,5281.29,5281.29,5281.29,52579,980,9769,
2009-04-01_09:04,5276.88,5276.88,5276.88,5276.88,65125,1083,11336,
2009-04-01_09:05,5280.07,5280.07,5280.07,5280.07,51944,816,7957,
2009-04-01_09:06,5275.87,5275.87,5275.87,5275.87,77054,1089,10916,
2009-04-01_09:07,5279.46,5279.46,5279.46,5279.46,36444,619,6940,
2009-04-01_09:08,5285.40,5285.40,5285.40,5285.40,39993,735,8098,
2009-04-01_09:09,5285.53,5285.53,5285.53,5285.53,47790,906,8717,
2009-04-01_09:10,5281.33,5281.33,5281.33,5281.33,36315,753,7711,
2009-04-01_09:11,5277.21,5277.21,5277.21,5277.21,45292,930,9912,
2009-04-01_09:12,5278.79,5278.79,5278.79,5278.79,28371,492,5870,
2009-04-01_09:13,5278.33,5278.33,5278.33,5278.33,32198,560,6557,
2009-04-01_09:14,5280.11,5280.11,5280.11,5280.11,32262,534,6260,
2009-04-01_09:15,5283.87,5283.87,5283.87,5283.87,33155,564,5979,
2009-04-01_09:16,5289.28,5289.28,5289.28,5289.28,46650,985,9048,
2009-04-01_09:17,5294.01,5294.01,5294.01,5294.01,32692,654,6635,
2009-04-01_09:18,5298.69,5298.69,5298.69,5298.69,41301,800,8570,
2009-04-01_09:19,5302.54,5302.54,5302.54,5302.54,42597,832,8410,
2009-04-01_09:20,5305.11,5305.11,5305.11,5305.11,29273,626,6480,
2009-04-01_09:21,5307.65,5307.65,5307.65,5307.65,44770,878,9749,
2009-04-01_09:22,5309.13,5309.13,5309.13,5309.13,25922,550,6009,
2009-04-01_09:23,5304.59,5304.59,5304.59,5304.59,29570,556,6529,
2009-04-01_09:24,5303.24,5303.24,5303.24,5303.24,32966,640,7085,
2009-04-01_09:25,5304.11,5304.11,5304.11,5304.11,25622,463,5322,
2009-04-01_09:26,5305.76,5305.76,5305.76,5305.76,35225,642,7548,
2009-04-01_09:27,5305.07,5305.07,5305.07,5305.07,21223,375,4518,
2009-04-01_09:28,5306.29,5306.29,5306.29,5306.29,23158,398,4975,
2009-04-01_09:29,5308.53,5308.53,5308.53,5308.53,29862,534,5767,
2009-04-01_09:30,5311.00,5311.00,5311.00,5311.00,34013,624,6226,
2009-04-01_09:31,5314.77,5314.77,5314.77,5314.77,48288,940,8884,
2009-04-01_09:32,5318.26,5318.26,5318.26,5318.26,28566,584,5923,
2009-04-01_09:33,5319.31,5319.31,5319.31,5319.31,30551,626,6542,
2009-04-01_09:34,5319.00,5319.00,5319.00,5319.00,31659,675,6432,
2009-04-01_09:35,5321.42,5321.42,5321.42,5321.42,23983,442,4995,
2009-04-01_09:36,5321.91,5321.91,5321.91,5321.91,33155,561,6637,
2009-04-01_09:37,5320.63,5320.63,5320.63,5320.63,23052,420,4680,
2009-04-01_09:38,5321.62,5321.62,5321.62,5321.62,27236,478,5605,
2009-04-01_09:39,5320.14,5320.14,5320.14,5320.14,27956,492,5741,
2009-04-01_09:40,5317.85,5317.85,5317.85,5317.85,20140,352,4490,
2009-04-01_09:41,5315.91,5315.91,5315.91,5315.91,32326,581,6140,
2009-04-01_09:42,5313.83,5313.83,5313.83,5313.83,18997,344,3959,
2009-04-01_09:43,5311.43,5311.43,5311.43,5311.43,20459,392,4414,
2009-04-01_09:44,5307.16,5307.16,5307.16,5307.16,20455,371,4364,
2009-04-01_09:45,5305.07,5305.07,5305.07,5305.07,15693,288,3599,
2009-04-01_09:46,5303.61,5303.61,5303.61,5303.61,21414,386,4795,
2009-04-01_09:47,5303.55,5303.55,5303.55,5303.55,14015,266,3096,
2009-04-01_09:48,5304.46,5304.46,5304.46,5304.46,18822,321,3939,
2009-04-01_09:49,5305.39,5305.39,5305.39,5305.39,15141,284,3369,
2009-04-01_09:50,5305.67,5305.67,5305.67,5305.67,15783,286,3288,
2009-04-01_09:51,5310.23,5310.23,5310.23,5310.23,28933,523,6069,
2009-04-01_09:52,5313.59,5313.59,5313.59,5313.59,21980,383,4080,
2009-04-01_09:53,5315.27,5315.27,5315.27,5315.27,25438,460,4908,
2009-04-01_09:54,5316.85,5316.85,5316.85,5316.85,23310,409,4703,
2009-04-01_09:55,5317.68,5317.68,5317.68,5317.68,16830,316,3691,
2009-04-01_09:56,5317.38,5317.38,5317.38,5317.38,26610,502,5045,
2009-04-01_09:57,5315.58,5315.58,5315.58,5315.58,20337,339,3651,
2009-04-01_09:58,5319.11,5319.11,5319.11,5319.11,29386,534,5214,
2009-04-01_09:59,5323.74,5323.74,5323.74,5323.74,26948,491,5202,
2009-04-01_10:00,5325.05,5325.05,5325.05,5325.05,23609,403,4177,
2009-04-01_10:01,5331.45,5331.45,5331.45,5331.45,34645,628,6392,
2009-04-01_10:02,5335.01,5335.01,5335.01,5335.01,26130,511,4589,
2009-04-01_10:03,5337.90,5337.90,5337.90,5337.90,32618,604,5823,
2009-04-01_10:04,5338.69,5338.69,5338.69,5338.69,28852,501,5087,
2009-04-01_10:05,5337.07,5337.07,5337.07,5337.07,19363,354,3944,
2009-04-01_10:06,5337.41,5337.41,5337.41,5337.41,22387,459,4934,
2009-04-01_10:07,5337.94,5337.94,5337.94,5337.94,17852,345,3595,
2009-04-01_10:08,5336.09,5336.09,5336.09,5336.09,23975,418,4689,
2009-04-01_10:09,5334.90,5334.90,5334.90,5334.90,18845,340,3914,
2009-04-01_10:10,5333.18,5333.18,5333.18,5333.18,18083,343,3411,
2009-04-01_10:11,5332.23,5332.23,5332.23,5332.23,24058,430,4633,
2009-04-01_10:12,5328.59,5328.59,5328.59,5328.59,16220,274,3059,
2009-04-01_10:13,5331.34,5331.34,5331.34,5331.34,20015,364,4039,
2009-04-01_10:14,5331.64,5331.64,5331.64,5331.64,14056,289,3250,
2009-04-01_10:15,5332.73,5332.73,5332.73,5332.73,15059,300,3151,
2009-04-01_10:16,5334.41,5334.41,5334.41,5334.41,24683,501,4565,
2009-04-01_10:17,5338.60,5338.60,5338.60,5338.60,21071,406,4033,
2009-04-01_10:18,5339.98,5339.98,5339.98,5339.98,28934,569,5427,
2009-04-01_10:19,5340.35,5340.35,5340.35,5340.35,28986,546,5185,
2009-04-01_10:20,5341.31,5341.31,5341.31,5341.31,21662,433,4345,
2009-04-01_10:21,5341.20,5341.20,5341.20,5341.20,26145,482,5196,
2009-04-01_10:22,5340.83,5340.83,5340.83,5340.83,14279,282,2984,
2009-04-01_10:23,5339.20,5339.20,5339.20,5339.20,21523,400,4143,
2009-04-01_10:24,5336.72,5336.72,5336.72,5336.72,19643,353,3732,
2009-04-01_10:25,5337.64,5337.64,5337.64,5337.64,19219,305,3352,
2009-04-01_10:26,5335.19,5335.19,5335.19,5335.19,21588,365,4299,
2009-04-01_10:27,5334.88,5334.88,5334.88,5334.88,14055,228,2767,
2009-04-01_10:28,5332.87,5332.87,5332.87,5332.87,17003,286,3521,
2009-04-01_10:29,5329.23,5329.23,5329.23,5329.23,19397,349,3516,
2009-04-01_10:30,5328.05,5328.05,5328.05,5328.05,16061,306,3247,
2009-04-01_10:31,5321.16,5321.16,5321.16,5321.16,26121,536,5346,
2009-04-01_10:32,5319.79,5319.79,5319.79,5319.79,19675,350,3151,
2009-04-01_10:33,5318.34,5318.34,5318.34,5318.34,21246,394,4128,
2009-04-01_10:34,5317.15,5317.15,5317.15,5317.15,17407,327,3509,
2009-04-01_10:35,5315.57,5315.57,5315.57,5315.57,13099,266,2877,
2009-04-01_10:36,5312.07,5312.07,5312.07,5312.07,18334,397,3958,
2009-04-01_10:37,5312.43,5312.43,5312.43,5312.43,15207,301,3043,
2009-04-01_10:38,5311.88,5311.88,5311.88,5311.88,13738,268,3178,
2009-04-01_10:39,5312.06,5312.06,5312.06,5312.06,10611,223,2420,
2009-04-01_10:40,5312.34,5312.34,5312.34,5312.34,10588,191,2132,
2009-04-01_10:41,5310.73,5310.73,5310.73,5310.73,18091,350,3563,
2009-04-01_10:42,5311.39,5311.39,5311.39,5311.39,10881,205,2279,
2009-04-01_10:43,5307.83,5307.83,5307.83,5307.83,17815,392,3729,
2009-04-01_10:44,5307.93,5307.93,5307.93,5307.93,15659,355,2953,
2009-04-01_10:45,5305.23,5305.23,5305.23,5305.23,13866,322,3194,
2009-04-01_10:46,5302.90,5302.90,5302.90,5302.90,19448,403,4457,
2009-04-01_10:47,5299.53,5299.53,5299.53,5299.53,14918,278,3075,
2009-04-01_10:48,5298.09,5298.09,5298.09,5298.09,22580,436,4310,
2009-04-01_10:49,5295.54,5295.54,5295.54,5295.54,18685,328,3667,
2009-04-01_10:50,5294.40,5294.40,5294.40,5294.40,15718,336,3236,
2009-04-01_10:51,5295.99,5295.99,5295.99,5295.99,19191,402,4073,
2009-04-01_10:52,5298.12,5298.12,5298.12,5298.12,13426,294,2828,
2009-04-01_10:53,5303.21,5303.21,5303.21,5303.21,16367,332,3493,
2009-04-01_10:54,5304.65,5304.65,5304.65,5304.65,13774,273,2875,
2009-04-01_10:55,5305.43,5305.43,5305.43,5305.43,11023,214,2461,
2009-04-01_10:56,5307.13,5307.13,5307.13,5307.13,15646,278,3073,
2009-04-01_10:57,5309.27,5309.27,5309.27,5309.27,10048,201,2193,
2009-04-01_10:58,5310.69,5310.69,5310.69,5310.69,10712,227,2586,
2009-04-01_10:59,5310.07,5310.07,5310.07,5310.07,12074,231,2279,
2009-04-01_11:00,5310.49,5310.49,5310.49,5310.49,10180,173,2026,
2009-04-01_11:01,5309.94,5309.94,5309.94,5309.94,12901,243,2938,
2009-04-01_11:02,5308.55,5308.55,5308.55,5308.55,9763,209,2163,
2009-04-01_11:03,5309.36,5309.36,5309.36,5309.36,14524,296,3235,
2009-04-01_11:04,5310.34,5310.34,5310.34,5310.34,9957,198,2419,
2009-04-01_11:05,5311.25,5311.25,5311.25,5311.25,10603,202,2222,
2009-04-01_11:06,5311.14,5311.14,5311.14,5311.14,15157,297,3120,
2009-04-01_11:07,5313.09,5313.09,5313.09,5313.09,10606,191,2297,
2009-04-01_11:08,5317.19,5317.19,5317.19,5317.19,16327,282,3303,
2009-04-01_11:09,5318.69,5318.69,5318.69,5318.69,14522,269,2960,
2009-04-01_11:10,5322.50,5322.50,5322.50,5322.50,13220,280,2968,
2009-04-01_11:11,5325.16,5325.16,5325.16,5325.16,21455,435,4781,
2009-04-01_11:12,5325.95,5325.95,5325.95,5325.95,12649,246,2833,
2009-04-01_11:13,5325.24,5325.24,5325.24,5325.24,16466,336,3660,
2009-04-01_11:14,5324.98,5324.98,5324.98,5324.98,15621,318,3619,
2009-04-01_11:15,5323.86,5323.86,5323.86,5323.86,14509,267,2941,
2009-04-01_11:16,5327.21,5327.21,5327.21,5327.21,32041,445,5098,
2009-04-01_11:17,5329.22,5329.22,5329.22,5329.22,15611,285,3106,
2009-04-01_11:18,5328.46,5328.46,5328.46,5328.46,19867,401,4331,
2009-04-01_11:19,5329.66,5329.66,5329.66,5329.66,20415,366,3751,
2009-04-01_11:20,5330.91,5330.91,5330.91,5330.91,17049,308,3119,
2009-04-01_11:21,5329.77,5329.77,5329.77,5329.77,17914,350,3970,
2009-04-01_11:22,5329.38,5329.38,5329.38,5329.38,13270,277,2852,
2009-04-01_11:23,5329.66,5329.66,5329.66,5329.66,15462,351,3687,
2009-04-01_11:24,5328.07,5328.07,5328.07,5328.07,13226,280,2923,
2009-04-01_11:25,5327.21,5327.21,5327.21,5327.21,11811,267,2779,
2009-04-01_11:26,5327.19,5327.19,5327.19,5327.19,12969,251,2960,
2009-04-01_11:27,5326.31,5326.31,5326.31,5326.31,10603,207,2393,
2009-04-01_11:28,5325.44,5325.44,5325.44,5325.44,13378,283,3051,
2009-04-01_11:29,5324.55,5324.55,5324.55,5324.55,10053,214,2320,
2009-04-01_11:30,5324.36,5324.36,5324.36,5324.36,8700,173,2060,
2009-04-01_11:31,5323.90,5323.90,5323.90,5323.90,15135,302,3220,
2009-04-01_11:32,5324.83,5324.83,5324.83,5324.83,9398,185,2066,
2009-04-01_11:33,5325.20,5325.20,5325.20,5325.20,11079,238,2878,
2009-04-01_11:34,5320.45,5320.45,5320.45,5320.45,13790,313,2953,
2009-04-01_11:35,5314.49,5314.49,5314.49,5314.49,14619,295,3180,
2009-04-01_11:36,5310.53,5310.53,5310.53,5310.53,16828,383,3631,
2009-04-01_11:37,5308.64,5308.64,5308.64,5308.64,13724,301,2778,
2009-04-01_11:38,5303.79,5303.79,5303.79,5303.79,24517,486,4927,
2009-04-01_11:39,5302.24,5302.24,5302.24,5302.24,14859,316,3397,
2009-04-01_11:40,5301.90,5301.90,5301.90,5301.90,13699,268,2910,
2009-04-01_11:41,5301.04,5301.04,5301.04,5301.04,16266,332,3565,
2009-04-01_11:42,5301.61,5301.61,5301.61,5301.61,8866,169,2127,
2009-04-01_11:43,5298.45,5298.45,5298.45,5298.45,13702,315,3468,
2009-04-01_11:44,5289.68,5289.68,5289.68,5289.68,21392,501,5253,
2009-04-01_11:45,5287.50,5287.50,5287.50,5287.50,20506,436,3966,
2009-04-01_11:46,5283.29,5283.29,5283.29,5283.29,23493,530,5545,
2009-04-01_11:47,5282.79,5282.79,5282.79,5282.79,17688,337,3504,
2009-04-01_11:48,5286.31,5286.31,5286.31,5286.31,23579,460,4471,
2009-04-01_11:49,5287.70,5287.70,5287.70,5287.70,14533,316,3225,
2009-04-01_11:50,5289.58,5289.58,5289.58,5289.58,13076,288,2904,
2009-04-01_11:51,5293.37,5293.37,5293.37,5293.37,13847,295,3186,
2009-04-01_11:52,5294.99,5294.99,5294.99,5294.99,7714,177,2044,
2009-04-01_11:53,5296.59,5296.59,5296.59,5296.59,10293,231,2536,
2009-04-01_11:54,5298.01,5298.01,5298.01,5298.01,10060,191,1844,
2009-04-01_11:55,5298.02,5298.02,5298.02,5298.02,9238,196,2050,
2009-04-01_11:56,5298.16,5298.16,5298.16,5298.16,14201,318,3009,
2009-04-01_11:57,5298.25,5298.25,5298.25,5298.25,7452,146,1694,
2009-04-01_11:58,5296.56,5296.56,5296.56,5296.56,10164,171,2311,
2009-04-01_11:59,5296.65,5296.65,5296.65,5296.65,6782,151,1807,
2009-04-01_12:00,5295.75,5295.75,5295.75,5295.75,6824,193,1777,
2009-04-01_12:01,5293.60,5293.60,5293.60,5293.60,9279,205,2282,
2009-04-01_12:02,5293.08,5293.08,5293.08,5293.08,7556,151,1864,
2009-04-01_12:03,5293.60,5293.60,5293.60,5293.60,9002,187,2204,
2009-04-01_12:04,5294.00,5294.00,5294.00,5294.00,7686,176,1959,
2009-04-01_12:05,5294.08,5294.08,5294.08,5294.08,8264,153,1852,
2009-04-01_12:06,5293.05,5293.05,5293.05,5293.05,14675,227,2805,
2009-04-01_12:07,5293.16,5293.16,5293.16,5293.16,9080,148,1721,
2009-04-01_12:08,5292.69,5292.69,5292.69,5292.69,9583,206,2309,
2009-04-01_12:09,5291.80,5291.80,5291.80,5291.80,7224,164,1721,
2009-04-01_12:10,5290.81,5290.81,5290.81,5290.81,8823,174,1979,
2009-04-01_12:11,5284.09,5284.09,5284.09,5284.09,15988,341,3838,
2009-04-01_12:12,5282.05,5282.05,5282.05,5282.05,10894,233,2510,
2009-04-01_12:13,5280.71,5280.71,5280.71,5280.71,14832,327,3342,
2009-04-01_12:14,5280.07,5280.07,5280.07,5280.07,11293,259,2770,
2009-04-01_12:15,5279.75,5279.75,5279.75,5279.75,10479,218,2800,
2009-04-01_12:16,5280.03,5280.03,5280.03,5280.03,13760,283,3085,
2009-04-01_12:17,5277.54,5277.54,5277.54,5277.54,11208,267,2936,
2009-04-01_12:18,5277.89,5277.89,5277.89,5277.89,13060,279,3183,
2009-04-01_12:19,5276.56,5276.56,5276.56,5276.56,10112,217,2172,
2009-04-01_12:20,5278.65,5278.65,5278.65,5278.65,8520,177,2029,
2009-04-01_12:21,5277.51,5277.51,5277.51,5277.51,10981,226,2830,
2009-04-01_12:22,5278.99,5278.99,5278.99,5278.99,7557,155,1651,
2009-04-01_12:23,5281.35,5281.35,5281.35,5281.35,11489,259,2839,
2009-04-01_12:24,5281.81,5281.81,5281.81,5281.81,9036,193,2497,
2009-04-01_12:25,5282.76,5282.76,5282.76,5282.76,8169,190,2103,
2009-04-01_12:26,5284.55,5284.55,5284.55,5284.55,10648,248,2567,
2009-04-01_12:27,5286.52,5286.52,5286.52,5286.52,8850,196,1939,
2009-04-01_12:28,5288.45,5288.45,5288.45,5288.45,12119,276,2723,
2009-04-01_12:29,5287.42,5287.42,5287.42,5287.42,9548,206,2279,
2009-04-01_12:30,5286.63,5286.63,5286.63,5286.63,8297,180,2146,
2009-04-01_12:31,5287.98,5287.98,5287.98,5287.98,11298,260,2674,
2009-04-01_12:32,5287.92,5287.92,5287.92,5287.92,6329,140,1577,
2009-04-01_12:33,5288.00,5288.00,5288.00,5288.00,9290,209,2432,
2009-04-01_12:34,5288.10,5288.10,5288.10,5288.10,7755,154,1813,
2009-04-01_12:35,5287.98,5287.98,5287.98,5287.98,6471,127,1686,
2009-04-01_12:36,5288.21,5288.21,5288.21,5288.21,8119,181,2287,
2009-04-01_12:37,5288.03,5288.03,5288.03,5288.03,6607,162,1895,
2009-04-01_12:38,5288.01,5288.01,5288.01,5288.01,10509,233,2585,
2009-04-01_12:39,5289.15,5289.15,5289.15,5289.15,7545,164,2028,
2009-04-01_12:40,5288.58,5288.58,5288.58,5288.58,7359,160,1902,
2009-04-01_12:41,5290.82,5290.82,5290.82,5290.82,9410,192,2495,
2009-04-01_12:42,5288.33,5288.33,5288.33,5288.33,7250,152,1853,
2009-04-01_12:43,5289.83,5289.83,5289.83,5289.83,10165,220,2538,
2009-04-01_12:44,5287.84,5287.84,5287.84,5287.84,8206,178,2039,
2009-04-01_12:45,5286.94,5286.94,5286.94,5286.94,7448,160,1948,
2009-04-01_12:46,5286.62,5286.62,5286.62,5286.62,11442,247,2772,
2009-04-01_12:47,5285.61,5285.61,5285.61,5285.61,7802,146,1929,
2009-04-01_12:48,5281.35,5281.35,5281.35,5281.35,12572,279,3257,
2009-04-01_12:49,5280.36,5280.36,5280.36,5280.36,13158,329,3116,
2009-04-01_12:50,5277.95,5277.95,5277.95,5277.95,11332,267,2834,
2009-04-01_12:51,5276.28,5276.28,5276.28,5276.28,14298,344,3650,
2009-04-01_12:52,5277.25,5277.25,5277.25,5277.25,10694,293,2623,
2009-04-01_12:53,5274.79,5274.79,5274.79,5274.79,13419,348,3650,
2009-04-01_12:54,5274.41,5274.41,5274.41,5274.41,10325,213,2621,
2009-04-01_12:55,5274.76,5274.76,5274.76,5274.76,9834,202,2576,
2009-04-01_12:56,5276.78,5276.78,5276.78,5276.78,11021,218,2667,
2009-04-01_12:57,5279.19,5279.19,5279.19,5279.19,7631,165,1961,
2009-04-01_12:58,5280.97,5280.97,5280.97,5280.97,11555,245,3039,
2009-04-01_12:59,5285.80,5285.80,5285.80,5285.80,11054,268,2535,
2009-04-01_13:00,5293.02,5293.02,5293.02,5293.02,17781,382,3597,
2009-04-01_13:01,5298.99,5298.99,5298.99,5298.99,21325,445,4597,
2009-04-01_13:02,5300.85,5300.85,5300.85,5300.85,12928,269,3098,
2009-04-01_13:03,5301.16,5301.16,5301.16,5301.16,15802,348,3855,
2009-04-01_13:04,5302.94,5302.94,5302.94,5302.94,15460,299,3661,
2009-04-01_13:05,5301.45,5301.45,5301.45,5301.45,13336,261,3012,
2009-04-01_13:06,5301.80,5301.80,5301.80,5301.80,18720,336,4060,
2009-04-01_13:07,5300.42,5300.42,5300.42,5300.42,11651,210,2689,
2009-04-01_13:08,5301.33,5301.33,5301.33,5301.33,14697,269,3489,
2009-04-01_13:09,5299.99,5299.99,5299.99,5299.99,13760,266,3125,
2009-04-01_13:10,5301.61,5301.61,5301.61,5301.61,14549,286,3361,
2009-04-01_13:11,5300.20,5300.20,5300.20,5300.20,19532,427,4616,
2009-04-01_13:12,5299.59,5299.59,5299.59,5299.59,12517,247,2976,
2009-04-01_13:13,5297.02,5297.02,5297.02,5297.02,18810,348,3952,
2009-04-01_13:14,5295.57,5295.57,5295.57,5295.57,15157,285,3527,
2009-04-01_13:15,5295.43,5295.43,5295.43,5295.43,15749,299,3495,
2009-04-01_13:16,5295.41,5295.41,5295.41,5295.41,20034,352,4112,
2009-04-01_13:17,5296.32,5296.32,5296.32,5296.32,14246,263,3138,
2009-04-01_13:18,5297.82,5297.82,5297.82,5297.82,20361,413,4438,
2009-04-01_13:19,5300.75,5300.75,5300.75,5300.75,20730,382,4238,
2009-04-01_13:20,5303.64,5303.64,5303.64,5303.64,25395,504,4872,
2009-04-01_13:21,5310.65,5310.65,5310.65,5310.65,36985,751,7883,
2009-04-01_13:22,5315.35,5315.35,5315.35,5315.35,24173,472,5347,
2009-04-01_13:23,5314.31,5314.31,5314.31,5314.31,37242,693,7571,
2009-04-01_13:24,5314.22,5314.22,5314.22,5314.22,31480,610,6476,
2009-04-01_13:25,5314.93,5314.93,5314.93,5314.93,30741,610,6261,
2009-04-01_13:26,5314.93,5314.93,5314.93,5314.93,0,0,0,
2009-04-01_13:27,5314.93,5314.93,5314.93,5314.93,0,0,0,
2009-04-01_13:28,5314.93,5314.93,5314.93,5314.93,0,0,0,
2009-04-01_13:29,5314.93,5314.93,5314.93,5314.93,0,0,0,
2009-04-01_13:30,5314.45,5314.45,5314.45,5314.45,173882,4056,36394,
2009-04-02_09:01,5428.92,5428.92,5428.92,5428.92,349406,5800,55020,
2009-04-02_09:02,5422.89,5422.89,5422.89,5422.89,80303,1447,13198,
2009-04-02_09:03,5417.65,5417.65,5417.65,5417.65,83622,1399,13226,
2009-04-02_09:04,5415.45,5415.45,5415.45,5415.45,73533,1299,12990,
2009-04-02_09:05,5419.75,5419.75,5419.75,5419.75,60520,989,9990,
2009-04-02_09:06,5422.48,5422.48,5422.48,5422.48,74899,1402,14042,
2009-04-02_09:07,5425.79,5425.79,5425.79,5425.79,67231,1127,11208,
2009-04-02_09:08,5427.55,5427.55,5427.55,5427.55,71722,1278,11986,
2009-04-02_09:09,5428.61,5428.61,5428.61,5428.61,71777,1357,12418,
2009-04-02_09:10,5424.36,5424.36,5424.36,5424.36,51968,938,8760,
2009-04-02_09:11,5415.53,5415.53,5415.53,5415.53,74807,1372,13408,
2009-04-02_09:12,5407.64,5407.64,5407.64,5407.64,48253,872,8798,
2009-04-02_09:13,5403.08,5403.08,5403.08,5403.08,54105,1034,9841,
2009-04-02_09:14,5401.30,5401.30,5401.30,5401.30,70161,1192,11535,
2009-04-02_09:15,5402.78,5402.78,5402.78,5402.78,53561,940,8623,
2009-04-02_09:16,5412.72,5412.72,5412.72,5412.72,68950,1276,12069,
2009-04-02_09:17,5417.26,5417.26,5417.26,5417.26,54678,990,9665,
2009-04-02_09:18,5424.24,5424.24,5424.24,5424.24,57618,1088,10353,
2009-04-02_09:19,5429.44,5429.44,5429.44,5429.44,65644,1193,11019,
2009-04-02_09:20,5430.38,5430.38,5430.38,5430.38,43647,747,7537,
2009-04-02_09:21,5433.09,5433.09,5433.09,5433.09,71091,1216,11450,
2009-04-02_09:22,5431.24,5431.24,5431.24,5431.24,46680,768,7604,
2009-04-02_09:23,5428.91,5428.91,5428.91,5428.91,54736,1127,9239,
2009-04-02_09:24,5428.68,5428.68,5428.68,5428.68,53934,922,8420,
2009-04-02_09:25,5429.43,5429.43,5429.43,5429.43,39731,735,6933,
2009-04-02_09:26,5431.90,5431.90,5431.90,5431.90,51717,940,9684,
2009-04-02_09:27,5436.87,5436.87,5436.87,5436.87,38307,775,7639,
2009-04-02_09:28,5439.90,5439.90,5439.90,5439.90,56770,1080,9821,
2009-04-02_09:29,5444.42,5444.42,5444.42,5444.42,50631,1003,9761,
2009-04-02_09:30,5443.28,5443.28,5443.28,5443.28,34647,710,6834,
2009-04-02_09:31,5442.03,5442.03,5442.03,5442.03,52196,982,9689,
2009-04-02_09:32,5437.51,5437.51,5437.51,5437.51,32742,636,6522,
2009-04-02_09:33,5436.32,5436.32,5436.32,5436.32,41282,740,7641,
2009-04-02_09:34,5430.98,5430.98,5430.98,5430.98,41447,767,7587,
2009-04-02_09:35,5428.44,5428.44,5428.44,5428.44,36223,642,6244,
2009-04-02_09:36,5426.32,5426.32,5426.32,5426.32,43807,794,8110,
2009-04-02_09:37,5425.61,5425.61,5425.61,5425.61,30130,550,5829,
2009-04-02_09:38,5423.99,5423.99,5423.99,5423.99,33535,615,6508,
2009-04-02_09:39,5419.95,5419.95,5419.95,5419.95,37245,739,6892,
2009-04-02_09:40,5418.63,5418.63,5418.63,5418.63,37935,737,5676,
2009-04-02_09:41,5416.37,5416.37,5416.37,5416.37,54643,1056,9018,
2009-04-02_09:42,5415.01,5415.01,5415.01,5415.01,31573,626,5782,
2009-04-02_09:43,5413.31,5413.31,5413.31,5413.31,34781,671,6893,
2009-04-02_09:44,5412.90,5412.90,5412.90,5412.90,31279,582,6438,
2009-04-02_09:45,5415.71,5415.71,5415.71,5415.71,25238,455,5080,
2009-04-02_09:46,5419.28,5419.28,5419.28,5419.28,38576,766,8194,
2009-04-02_09:47,5426.82,5426.82,5426.82,5426.82,30183,608,5864,
2009-04-02_09:48,5429.44,5429.44,5429.44,5429.44,35327,703,7061,
2009-04-02_09:49,5429.29,5429.29,5429.29,5429.29,31119,554,6038,
2009-04-02_09:50,5429.95,5429.95,5429.95,5429.95,22591,417,4542,
2009-04-02_09:51,5430.29,5430.29,5430.29,5430.29,31268,552,6113,
2009-04-02_09:52,5429.80,5429.80,5429.80,5429.80,19757,375,4355,
2009-04-02_09:53,5427.83,5427.83,5427.83,5427.83,28522,571,5362,
2009-04-02_09:54,5426.60,5426.60,5426.60,5426.60,24245,451,5167,
2009-04-02_09:55,5425.44,5425.44,5425.44,5425.44,18245,370,3989,
2009-04-02_09:56,5425.92,5425.92,5425.92,5425.92,30347,768,5926,
2009-04-02_09:57,5425.98,5425.98,5425.98,5425.98,24179,646,4697,
2009-04-02_09:58,5425.99,5425.99,5425.99,5425.99,23343,433,4551,
2009-04-02_09:59,5426.47,5426.47,5426.47,5426.47,20900,418,4487,
2009-04-02_10:00,5423.84,5423.84,5423.84,5423.84,18156,364,3853,
2009-04-02_10:01,5421.38,5421.38,5421.38,5421.38,26276,553,5656,
2009-04-02_10:02,5418.55,5418.55,5418.55,5418.55,17651,341,3595,
2009-04-02_10:03,5413.99,5413.99,5413.99,5413.99,29466,524,5476,
2009-04-02_10:04,5411.57,5411.57,5411.57,5411.57,26152,525,5276,
2009-04-02_10:05,5410.44,5410.44,5410.44,5410.44,25190,468,4716,
2009-04-02_10:06,5408.43,5408.43,5408.43,5408.43,33835,641,7113,
2009-04-02_10:07,5412.49,5412.49,5412.49,5412.49,25234,471,5517,
2009-04-02_10:08,5416.12,5416.12,5416.12,5416.12,29286,631,6494,
2009-04-02_10:09,5419.57,5419.57,5419.57,5419.57,23367,461,5001,
2009-04-02_10:10,5419.30,5419.30,5419.30,5419.30,18942,337,3701,
2009-04-02_10:11,5423.10,5423.10,5423.10,5423.10,28536,522,6322,
2009-04-02_10:12,5424.91,5424.91,5424.91,5424.91,16799,306,3806,
2009-04-02_10:13,5424.48,5424.48,5424.48,5424.48,23597,430,4761,
2009-04-02_10:14,5425.22,5425.22,5425.22,5425.22,18138,318,3959,
2009-04-02_10:15,5424.13,5424.13,5424.13,5424.13,16104,314,3517,
2009-04-02_10:16,5424.37,5424.37,5424.37,5424.37,24839,471,4853,
2009-04-02_10:17,5432.64,5432.64,5432.64,5432.64,26523,535,5470,
2009-04-02_10:18,5441.40,5441.40,5441.40,5441.40,47807,1012,8460,
2009-04-02_10:19,5448.83,5448.83,5448.83,5448.83,46149,913,8506,
2009-04-02_10:20,5448.03,5448.03,5448.03,5448.03,32735,615,5867,
2009-04-02_10:21,5449.57,5449.57,5449.57,5449.57,53993,879,8497,
2009-04-02_10:22,5449.16,5449.16,5449.16,5449.16,29158,473,5152,
2009-04-02_10:23,5449.68,5449.68,5449.68,5449.68,37280,628,6457,
2009-04-02_10:24,5449.14,5449.14,5449.14,5449.14,31413,558,5592,
2009-04-02_10:25,5446.95,5446.95,5446.95,5446.95,28077,479,4113,
2009-04-02_10:26,5443.31,5443.31,5443.31,5443.31,27458,469,5208,
2009-04-02_10:27,5440.90,5440.90,5440.90,5440.90,17969,340,3483,
2009-04-02_10:28,5438.95,5438.95,5438.95,5438.95,27300,438,4879,
2009-04-02_10:29,5437.13,5437.13,5437.13,5437.13,27401,396,4148,
2009-04-02_10:30,5437.88,5437.88,5437.88,5437.88,19489,306,3612,
2009-04-02_10:31,5437.92,5437.92,5437.92,5437.92,28114,432,5231,
2009-04-02_10:32,5436.60,5436.60,5436.60,5436.60,20250,280,3596,
2009-04-02_10:33,5436.84,5436.84,5436.84,5436.84,20222,299,3904,
2009-04-02_10:34,5436.78,5436.78,5436.78,5436.78,23041,352,3851,
2009-04-02_10:35,5437.43,5437.43,5437.43,5437.43,14842,229,2837,
2009-04-02_10:36,5435.15,5435.15,5435.15,5435.15,20752,321,3839,
2009-04-02_10:37,5435.41,5435.41,5435.41,5435.41,13856,240,2604,
2009-04-02_10:38,5435.08,5435.08,5435.08,5435.08,20030,346,3904,
2009-04-02_10:39,5433.43,5433.43,5433.43,5433.43,16516,322,3350,
2009-04-02_10:40,5434.24,5434.24,5434.24,5434.24,14462,269,3060,
2009-04-02_10:41,5437.25,5437.25,5437.25,5437.25,28230,496,5612,
2009-04-02_10:42,5439.02,5439.02,5439.02,5439.02,30183,460,4251,
2009-04-02_10:43,5445.22,5445.22,5445.22,5445.22,36763,604,6070,
2009-04-02_10:44,5449.66,5449.66,5449.66,5449.66,29848,577,5560,
2009-04-02_10:45,5451.16,5451.16,5451.16,5451.16,25976,468,4639,
2009-04-02_10:46,5451.17,5451.17,5451.17,5451.17,31197,615,6164,
2009-04-02_10:47,5450.80,5450.80,5450.80,5450.80,23348,401,4378,
2009-04-02_10:48,5450.06,5450.06,5450.06,5450.06,32631,532,5717,
2009-04-02_10:49,5447.06,5447.06,5447.06,5447.06,24510,451,4644,
2009-04-02_10:50,5447.20,5447.20,5447.20,5447.20,21237,384,3857,
2009-04-02_10:51,5445.35,5445.35,5445.35,5445.35,29804,530,5461,
2009-04-02_10:52,5445.51,5445.51,5445.51,5445.51,18108,358,3551,
2009-04-02_10:53,5446.33,5446.33,5446.33,5446.33,24534,438,4886,
2009-04-02_10:54,5444.61,5444.61,5444.61,5444.61,21689,423,4318,
2009-04-02_10:55,5444.74,5444.74,5444.74,5444.74,17118,362,3610,
2009-04-02_10:56,5446.61,5446.61,5446.61,5446.61,22788,452,4884,
2009-04-02_10:57,5445.63,5445.63,5445.63,5445.63,17453,363,3518,
2009-04-02_10:58,5443.25,5443.25,5443.25,5443.25,22767,447,4420,
2009-04-02_10:59,5441.60,5441.60,5441.60,5441.60,22137,436,4292,
2009-04-02_11:00,5434.68,5434.68,5434.68,5434.68,25179,478,4458,
2009-04-02_11:01,5431.55,5431.55,5431.55,5431.55,31646,570,5850,
2009-04-02_11:02,5429.88,5429.88,5429.88,5429.88,21639,424,3870,
2009-04-02_11:03,5427.90,5427.90,5427.90,5427.90,27366,460,4520,
2009-04-02_11:04,5426.27,5426.27,5426.27,5426.27,29983,537,4117,
2009-04-02_11:05,5425.47,5425.47,5425.47,5425.47,18970,329,3385,
2009-04-02_11:06,5424.96,5424.96,5424.96,5424.96,29612,491,4902,
2009-04-02_11:07,5423.45,5423.45,5423.45,5423.45,19088,307,3184,
2009-04-02_11:08,5424.13,5424.13,5424.13,5424.13,21447,408,4176,
2009-04-02_11:09,5425.18,5425.18,5425.18,5425.18,20085,417,4281,
2009-04-02_11:10,5427.99,5427.99,5427.99,5427.99,16780,334,3426,
2009-04-02_11:11,5425.81,5425.81,5425.81,5425.81,25568,458,4829,
2009-04-02_11:12,5425.97,5425.97,5425.97,5425.97,15458,269,2735,
2009-04-02_11:13,5424.65,5424.65,5424.65,5424.65,20744,377,3682,
2009-04-02_11:14,5423.78,5423.78,5423.78,5423.78,18697,324,3277,
2009-04-02_11:15,5424.47,5424.47,5424.47,5424.47,14583,280,3088,
2009-04-02_11:16,5422.87,5422.87,5422.87,5422.87,23335,426,4874,
2009-04-02_11:17,5422.55,5422.55,5422.55,5422.55,18488,327,3646,
2009-04-02_11:18,5418.82,5418.82,5418.82,5418.82,26129,491,4817,
2009-04-02_11:19,5415.59,5415.59,5415.59,5415.59,24442,464,4901,
2009-04-02_11:20,5411.03,5411.03,5411.03,5411.03,24604,502,4847,
2009-04-02_11:21,5407.49,5407.49,5407.49,5407.49,33785,675,6701,
2009-04-02_11:22,5405.72,5405.72,5405.72,5405.72,24510,461,4708,
2009-04-02_11:23,5406.69,5406.69,5406.69,5406.69,43541,680,6987,
2009-04-02_11:24,5406.98,5406.98,5406.98,5406.98,30665,555,5940,
2009-04-02_11:25,5412.81,5412.81,5412.81,5412.81,27203,456,4979,
2009-04-02_11:26,5415.76,5415.76,5415.76,5415.76,30155,516,5940,
2009-04-02_11:27,5419.34,5419.34,5419.34,5419.34,19751,373,4395,
2009-04-02_11:28,5418.21,5418.21,5418.21,5418.21,22983,413,4376,
2009-04-02_11:29,5420.38,5420.38,5420.38,5420.38,17635,324,3762,
2009-04-02_11:30,5417.51,5417.51,5417.51,5417.51,15674,280,3044,
2009-04-02_11:31,5414.44,5414.44,5414.44,5414.44,17720,315,3835,
2009-04-02_11:32,5413.58,5413.58,5413.58,5413.58,13078,226,2552,
2009-04-02_11:33,5415.23,5415.23,5415.23,5415.23,16722,291,3478,
2009-04-02_11:34,5417.10,5417.10,5417.10,5417.10,14154,264,3072,
2009-04-02_11:35,5416.89,5416.89,5416.89,5416.89,12975,263,2948,
2009-04-02_11:36,5417.14,5417.14,5417.14,5417.14,18147,361,3980,
2009-04-02_11:37,5424.81,5424.81,5424.81,5424.81,19832,440,4194,
2009-04-02_11:38,5431.16,5431.16,5431.16,5431.16,35746,722,7165,
2009-04-02_11:39,5436.68,5436.68,5436.68,5436.68,24149,504,5267,
2009-04-02_11:40,5437.49,5437.49,5437.49,5437.49,20013,391,4179,
2009-04-02_11:41,5438.61,5438.61,5438.61,5438.61,28835,539,5431,
2009-04-02_11:42,5439.17,5439.17,5439.17,5439.17,19067,362,3620,
2009-04-02_11:43,5439.50,5439.50,5439.50,5439.50,21753,461,4252,
2009-04-02_11:44,5441.35,5441.35,5441.35,5441.35,20101,463,4447,
2009-04-02_11:45,5441.84,5441.84,5441.84,5441.84,21134,416,4153,
2009-04-02_11:46,5444.73,5444.73,5444.73,5444.73,26242,526,5028,
2009-04-02_11:47,5449.24,5449.24,5449.24,5449.24,21904,450,4292,
2009-04-02_11:48,5450.96,5450.96,5450.96,5450.96,29893,606,5785,
2009-04-02_11:49,5449.40,5449.40,5449.40,5449.40,21895,441,4143,
2009-04-02_11:50,5447.91,5447.91,5447.91,5447.91,18671,358,3648,
2009-04-02_11:51,5444.71,5444.71,5444.71,5444.71,21850,423,4391,
2009-04-02_11:52,5443.86,5443.86,5443.86,5443.86,12280,259,2652,
2009-04-02_11:53,5442.62,5442.62,5442.62,5442.62,16881,308,3314,
2009-04-02_11:54,5439.98,5439.98,5439.98,5439.98,13814,258,2727,
2009-04-02_11:55,5439.14,5439.14,5439.14,5439.14,13899,322,2498,
2009-04-02_11:56,5437.40,5437.40,5437.40,5437.40,15365,338,3175,
2009-04-02_11:57,5439.26,5439.26,5439.26,5439.26,11183,249,2482,
2009-04-02_11:58,5441.50,5441.50,5441.50,5441.50,15144,302,3312,
2009-04-02_11:59,5444.91,5444.91,5444.91,5444.91,12123,247,2866,
2009-04-02_12:00,5443.81,5443.81,5443.81,5443.81,13354,309,3237,
2009-04-02_12:01,5449.94,5449.94,5449.94,5449.94,15734,350,3795,
2009-04-02_12:02,5446.42,5446.42,5446.42,5446.42,11037,237,2417,
2009-04-02_12:03,5442.99,5442.99,5442.99,5442.99,23674,481,4026,
2009-04-02_12:04,5435.45,5435.45,5435.45,5435.45,17271,387,3250,
2009-04-02_12:05,5432.20,5432.20,5432.20,5432.20,19602,346,3422,
2009-04-02_12:06,5433.12,5433.12,5433.12,5433.12,21673,381,4046,
2009-04-02_12:07,5430.75,5430.75,5430.75,5430.75,11535,213,2374,
2009-04-02_12:08,5428.75,5428.75,5428.75,5428.75,15765,303,3325,
2009-04-02_12:09,5427.34,5427.34,5427.34,5427.34,12079,242,2475,
2009-04-02_12:10,5427.54,5427.54,5427.54,5427.54,11786,219,2431,
2009-04-02_12:11,5428.78,5428.78,5428.78,5428.78,16343,311,3422,
2009-04-02_12:12,5431.49,5431.49,5431.49,5431.49,12695,285,2592,
2009-04-02_12:13,5440.03,5440.03,5440.03,5440.03,18010,392,4336,
2009-04-02_12:14,5440.86,5440.86,5440.86,5440.86,12376,249,2676,
2009-04-02_12:15,5441.30,5441.30,5441.30,5441.30,9388,207,2310,
2009-04-02_12:16,5443.80,5443.80,5443.80,5443.80,16603,304,3449,
2009-04-02_12:17,5443.10,5443.10,5443.10,5443.10,11227,213,2307,
2009-04-02_12:18,5442.44,5442.44,5442.44,5442.44,15448,298,3291,
2009-04-02_12:19,5447.18,5447.18,5447.18,5447.18,13805,301,3254,
2009-04-02_12:20,5447.92,5447.92,5447.92,5447.92,14042,300,3207,
2009-04-02_12:21,5451.89,5451.89,5451.89,5451.89,20822,469,4591,
2009-04-02_12:22,5451.44,5451.44,5451.44,5451.44,16120,364,3555,
2009-04-02_12:23,5453.40,5453.40,5453.40,5453.40,23117,494,4609,
2009-04-02_12:24,5452.73,5452.73,5452.73,5452.73,16213,302,3591,
2009-04-02_12:25,5455.70,5455.70,5455.70,5455.70,17324,333,3772,
2009-04-02_12:26,5460.75,5460.75,5460.75,5460.75,30858,584,5868,
2009-04-02_12:27,5462.45,5462.45,5462.45,5462.45,25091,435,4311,
2009-04-02_12:28,5462.47,5462.47,5462.47,5462.47,25986,497,5373,
2009-04-02_12:29,5464.43,5464.43,5464.43,5464.43,22136,430,4310,
2009-04-02_12:30,5465.20,5465.20,5465.20,5465.20,22718,410,4070,
2009-04-02_12:31,5464.66,5464.66,5464.66,5464.66,24024,447,4960,
2009-04-02_12:32,5466.71,5466.71,5466.71,5466.71,20172,373,3775,
2009-04-02_12:33,5465.98,5465.98,5465.98,5465.98,24997,479,4666,
2009-04-02_12:34,5463.43,5463.43,5463.43,5463.43,20660,388,3520,
2009-04-02_12:35,5460.77,5460.77,5460.77,5460.77,16553,284,3382,
2009-04-02_12:36,5461.52,5461.52,5461.52,5461.52,19278,388,4181,
2009-04-02_12:37,5462.62,5462.62,5462.62,5462.62,12179,249,3016,
2009-04-02_12:38,5463.13,5463.13,5463.13,5463.13,20165,401,4415,
2009-04-02_12:39,5468.79,5468.79,5468.79,5468.79,17748,387,3711,
2009-04-02_12:40,5471.27,5471.27,5471.27,5471.27,19818,405,4102,
2009-04-02_12:41,5474.67,5474.67,5474.67,5474.67,30830,712,6504,
2009-04-02_12:42,5476.68,5476.68,5476.68,5476.68,28160,643,5546,
2009-04-02_12:43,5477.71,5477.71,5477.71,5477.71,40629,762,7020,
2009-04-02_12:44,5477.97,5477.97,5477.97,5477.97,26738,502,4791,
2009-04-02_12:45,5477.57,5477.57,5477.57,5477.57,21663,446,4263,
2009-04-02_12:46,5476.58,5476.58,5476.58,5476.58,24802,471,4864,
2009-04-02_12:47,5475.52,5475.52,5475.52,5475.52,14888,322,3433,
2009-04-02_12:48,5471.41,5471.41,5471.41,5471.41,20771,457,4408,
2009-04-02_12:49,5468.11,5468.11,5468.11,5468.11,18393,376,3856,
2009-04-02_12:50,5470.64,5470.64,5470.64,5470.64,19845,424,4261,
2009-04-02_12:51,5476.02,5476.02,5476.02,5476.02,23771,533,5347,
2009-04-02_12:52,5474.72,5474.72,5474.72,5474.72,14547,342,3236,
2009-04-02_12:53,5475.05,5475.05,5475.05,5475.05,18763,415,4239,
2009-04-02_12:54,5472.96,5472.96,5472.96,5472.96,16724,358,3297,
2009-04-02_12:55,5473.71,5473.71,5473.71,5473.71,14638,320,3320,
2009-04-02_12:56,5469.36,5469.36,5469.36,5469.36,24217,458,4270,
2009-04-02_12:57,5466.44,5466.44,5466.44,5466.44,15161,287,3184,
2009-04-02_12:58,5468.47,5468.47,5468.47,5468.47,23700,480,5067,
2009-04-02_12:59,5465.67,5465.67,5465.67,5465.67,17800,369,3753,
2009-04-02_13:00,5464.00,5464.00,5464.00,5464.00,17126,359,3652,
2009-04-02_13:01,5463.98,5463.98,5463.98,5463.98,22700,493,4891,
2009-04-02_13:02,5459.84,5459.84,5459.84,5459.84,16582,345,3473,
2009-04-02_13:03,5457.37,5457.37,5457.37,5457.37,21146,436,4540,
2009-04-02_13:04,5457.63,5457.63,5457.63,5457.63,17731,375,3661,
2009-04-02_13:05,5463.54,5463.54,5463.54,5463.54,22488,517,5027,
2009-04-02_13:06,5466.07,5466.07,5466.07,5466.07,26796,598,5638,
2009-04-02_13:07,5464.05,5464.05,5464.05,5464.05,14416,297,3114,
2009-04-02_13:08,5463.64,5463.64,5463.64,5463.64,20003,405,4298,
2009-04-02_13:09,5464.86,5464.86,5464.86,5464.86,18136,393,3537,
2009-04-02_13:10,5465.12,5465.12,5465.12,5465.12,20460,428,3756,
2009-04-02_13:11,5468.81,5468.81,5468.81,5468.81,28498,543,5654,
2009-04-02_13:12,5468.49,5468.49,5468.49,5468.49,17746,372,3560,
2009-04-02_13:13,5470.80,5470.80,5470.80,5470.80,27235,554,5007,
2009-04-02_13:14,5475.19,5475.19,5475.19,5475.19,22527,504,4914,
2009-04-02_13:15,5474.75,5474.75,5474.75,5474.75,20902,432,4234,
2009-04-02_13:16,5473.51,5473.51,5473.51,5473.51,25149,526,5112,
2009-04-02_13:17,5471.81,5471.81,5471.81,5471.81,22897,435,3912,
2009-04-02_13:18,5471.38,5471.38,5471.38,5471.38,25947,566,5454,
2009-04-02_13:19,5468.58,5468.58,5468.58,5468.58,23922,450,4677,
2009-04-02_13:20,5466.54,5466.54,5466.54,5466.54,22892,385,4345,
2009-04-02_13:21,5471.44,5471.44,5471.44,5471.44,33114,610,6894,
2009-04-02_13:22,5473.08,5473.08,5473.08,5473.08,25208,527,5273,
2009-04-02_13:23,5474.18,5474.18,5474.18,5474.18,38859,735,7558,
2009-04-02_13:24,5473.68,5473.68,5473.68,5473.68,33208,653,6780,
2009-04-02_13:25,5474.54,5474.54,5474.54,5474.54,34132,617,6598,
2009-04-02_13:26,5474.54,5474.54,5474.54,5474.54,0,0,0,
2009-04-02_13:27,5474.54,5474.54,5474.54,5474.54,0,0,0,
2009-04-02_13:28,5474.54,5474.54,5474.54,5474.54,0,0,0,
2009-04-02_13:29,5474.54,5474.54,5474.54,5474.54,0,0,0,
2009-04-02_13:30,5473.78,5473.78,5473.78,5473.78,230431,5070,43331,
2009-04-03_09:01,5541.34,5541.34,5541.34,5541.34,353976,6584,62119,
2009-04-03_09:02,5543.53,5543.53,5543.53,5543.53,70346,1350,12274,
2009-04-03_09:03,5543.77,5543.77,5543.77,5543.77,78462,1535,13667,
2009-04-03_09:04,5541.27,5541.27,5541.27,5541.27,91911,1742,15474,
2009-04-03_09:05,5538.30,5538.30,5538.30,5538.30,63534,1288,11201,
2009-04-03_09:06,5539.25,5539.25,5539.25,5539.25,80204,1546,14621,
2009-04-03_09:07,5543.30,5543.30,5543.30,5543.30,60368,1218,10936,
2009-04-03_09:08,5548.02,5548.02,5548.02,5548.02,72301,1442,12282,
2009-04-03_09:09,5555.97,5555.97,5555.97,5555.97,73939,1402,12867,
2009-04-03_09:10,5558.54,5558.54,5558.54,5558.54,64563,1231,10769,
2009-04-03_09:11,5558.92,5558.92,5558.92,5558.92,79587,1464,13824,
2009-04-03_09:12,5551.89,5551.89,5551.89,5551.89,59066,1152,10504,
2009-04-03_09:13,5550.23,5550.23,5550.23,5550.23,61647,1087,10678,
2009-04-03_09:14,5544.12,5544.12,5544.12,5544.12,59892,1103,10724,
2009-04-03_09:15,5539.13,5539.13,5539.13,5539.13,43336,819,7764,
2009-04-03_09:16,5539.32,5539.32,5539.32,5539.32,60436,1095,11045,
2009-04-03_09:17,5537.06,5537.06,5537.06,5537.06,40857,726,7719,
2009-04-03_09:18,5534.45,5534.45,5534.45,5534.45,43769,793,7991,
2009-04-03_09:19,5529.03,5529.03,5529.03,5529.03,49415,992,9495,
2009-04-03_09:20,5524.20,5524.20,5524.20,5524.20,39967,742,7313,
2009-04-03_09:21,5520.10,5520.10,5520.10,5520.10,55118,1032,10349,
2009-04-03_09:22,5515.54,5515.54,5515.54,5515.54,48345,851,8593,
2009-04-03_09:23,5506.28,5506.28,5506.28,5506.28,59499,1020,10629,
2009-04-03_09:24,5494.76,5494.76,5494.76,5494.76,80311,1343,13086,
2009-04-03_09:25,5488.78,5488.78,5488.78,5488.78,51125,869,9100,
2009-04-03_09:26,5483.21,5483.21,5483.21,5483.21,64315,1169,12019,
2009-04-03_09:27,5482.18,5482.18,5482.18,5482.18,48789,822,9052,
2009-04-03_09:28,5487.48,5487.48,5487.48,5487.48,55097,939,9995,
2009-04-03_09:29,5496.05,5496.05,5496.05,5496.05,51711,931,9900,
2009-04-03_09:30,5500.59,5500.59,5500.59,5500.59,37998,688,7560,
2009-04-03_09:31,5507.54,5507.54,5507.54,5507.54,50070,932,9485,
2009-04-03_09:32,5510.52,5510.52,5510.52,5510.52,32722,643,6237,
2009-04-03_09:33,5513.62,5513.62,5513.62,5513.62,35083,650,6500,
2009-04-03_09:34,5515.89,5515.89,5515.89,5515.89,32234,598,6122,
2009-04-03_09:35,5514.98,5514.98,5514.98,5514.98,25924,497,4988,
2009-04-03_09:36,5513.02,5513.02,5513.02,5513.02,38599,750,7111,
2009-04-03_09:37,5510.20,5510.20,5510.20,5510.20,31585,617,5758,
2009-04-03_09:38,5511.17,5511.17,5511.17,5511.17,32352,638,6274,
2009-04-03_09:39,5509.89,5509.89,5509.89,5509.89,28396,488,5471,
2009-04-03_09:40,5508.94,5508.94,5508.94,5508.94,24589,444,4690,
2009-04-03_09:41,5515.88,5515.88,5515.88,5515.88,38202,657,7187,
2009-04-03_09:42,5520.40,5520.40,5520.40,5520.40,31135,664,5361,
2009-04-03_09:43,5523.81,5523.81,5523.81,5523.81,35594,621,6292,
2009-04-03_09:44,5527.73,5527.73,5527.73,5527.73,43500,766,7357,
2009-04-03_09:45,5532.30,5532.30,5532.30,5532.30,40251,680,6842,
2009-04-03_09:46,5533.92,5533.92,5533.92,5533.92,67893,1189,10903,
2009-04-03_09:47,5534.30,5534.30,5534.30,5534.30,48680,786,7379,
2009-04-03_09:48,5531.35,5531.35,5531.35,5531.35,57903,923,8955,
2009-04-03_09:49,5522.46,5522.46,5522.46,5522.46,57893,975,8530,
2009-04-03_09:50,5518.67,5518.67,5518.67,5518.67,33081,618,5984,
2009-04-03_09:51,5515.30,5515.30,5515.30,5515.30,37973,686,6831,
2009-04-03_09:52,5516.54,5516.54,5516.54,5516.54,22860,395,4186,
2009-04-03_09:53,5520.44,5520.44,5520.44,5520.44,25599,443,4878,
2009-04-03_09:54,5520.95,5520.95,5520.95,5520.95,25893,450,4591,
2009-04-03_09:55,5522.01,5522.01,5522.01,5522.01,21435,371,3807,
2009-04-03_09:56,5522.51,5522.51,5522.51,5522.51,28478,502,5385,
2009-04-03_09:57,5521.13,5521.13,5521.13,5521.13,24209,428,4037,
2009-04-03_09:58,5523.37,5523.37,5523.37,5523.37,27568,439,5091,
2009-04-03_09:59,5523.41,5523.41,5523.41,5523.41,30352,534,5390,
2009-04-03_10:00,5524.36,5524.36,5524.36,5524.36,26570,467,4879,
2009-04-03_10:01,5527.02,5527.02,5527.02,5527.02,43827,724,7135,
2009-04-03_10:02,5530.95,5530.95,5530.95,5530.95,33557,668,5821,
2009-04-03_10:03,5533.58,5533.58,5533.58,5533.58,57607,904,8268,
2009-04-03_10:04,5536.09,5536.09,5536.09,5536.09,47717,795,6920,
2009-04-03_10:05,5537.32,5537.32,5537.32,5537.32,34815,599,5713,
2009-04-03_10:06,5538.67,5538.67,5538.67,5538.67,46125,745,7695,
2009-04-03_10:07,5539.69,5539.69,5539.69,5539.69,35777,596,6231,
2009-04-03_10:08,5542.10,5542.10,5542.10,5542.10,39572,664,6471,
2009-04-03_10:09,5545.20,5545.20,5545.20,5545.20,48918,798,7219,
2009-04-03_10:10,5541.54,5541.54,5541.54,5541.54,38283,669,6133,
2009-04-03_10:11,5539.22,5539.22,5539.22,5539.22,50683,877,8180,
2009-04-03_10:12,5536.61,5536.61,5536.61,5536.61,27933,500,4912,
2009-04-03_10:13,5532.18,5532.18,5532.18,5532.18,42900,900,7198,
2009-04-03_10:14,5532.91,5532.91,5532.91,5532.91,31510,611,5620,
2009-04-03_10:15,5528.54,5528.54,5528.54,5528.54,30933,572,5440,
2009-04-03_10:16,5523.55,5523.55,5523.55,5523.55,44072,797,7540,
2009-04-03_10:17,5521.18,5521.18,5521.18,5521.18,32890,541,5367,
2009-04-03_10:18,5520.27,5520.27,5520.27,5520.27,33463,606,5881,
2009-04-03_10:19,5518.77,5518.77,5518.77,5518.77,27618,534,5096,
2009-04-03_10:20,5516.54,5516.54,5516.54,5516.54,23254,431,4525,
2009-04-03_10:21,5518.96,5518.96,5518.96,5518.96,28369,513,5619,
2009-04-03_10:22,5519.93,5519.93,5519.93,5519.93,21959,394,3897,
2009-04-03_10:23,5521.76,5521.76,5521.76,5521.76,25847,437,4576,
2009-04-03_10:24,5523.60,5523.60,5523.60,5523.60,22687,437,4350,
2009-04-03_10:25,5523.49,5523.49,5523.49,5523.49,22453,424,4128,
2009-04-03_10:26,5526.64,5526.64,5526.64,5526.64,45166,998,7473,
2009-04-03_10:27,5528.18,5528.18,5528.18,5528.18,26491,515,4992,
2009-04-03_10:28,5530.96,5530.96,5530.96,5530.96,33925,727,6540,
2009-04-03_10:29,5534.80,5534.80,5534.80,5534.80,33838,637,6039,
2009-04-03_10:30,5532.10,5532.10,5532.10,5532.10,27122,476,5034,
2009-04-03_10:31,5532.59,5532.59,5532.59,5532.59,43809,736,7036,
2009-04-03_10:32,5533.76,5533.76,5533.76,5533.76,24767,458,4550,
2009-04-03_10:33,5533.86,5533.86,5533.86,5533.86,31469,562,5581,
2009-04-03_10:34,5533.70,5533.70,5533.70,5533.70,25538,456,4393,
2009-04-03_10:35,5532.51,5532.51,5532.51,5532.51,20657,341,3975,
2009-04-03_10:36,5532.34,5532.34,5532.34,5532.34,34705,536,5444,
2009-04-03_10:37,5533.81,5533.81,5533.81,5533.81,26839,411,4118,
2009-04-03_10:38,5536.78,5536.78,5536.78,5536.78,34203,583,5548,
2009-04-03_10:39,5539.80,5539.80,5539.80,5539.80,33041,583,5609,
2009-04-03_10:40,5540.96,5540.96,5540.96,5540.96,39034,758,6264,
2009-04-03_10:41,5541.45,5541.45,5541.45,5541.45,57514,1041,8317,
2009-04-03_10:42,5542.82,5542.82,5542.82,5542.82,34432,566,4993,
2009-04-03_10:43,5540.49,5540.49,5540.49,5540.49,40899,672,6319,
2009-04-03_10:44,5538.11,5538.11,5538.11,5538.11,33789,585,5599,
2009-04-03_10:45,5536.33,5536.33,5536.33,5536.33,22621,363,4078,
2009-04-03_10:46,5535.63,5535.63,5535.63,5535.63,33196,575,5252,
2009-04-03_10:47,5535.04,5535.04,5535.04,5535.04,20963,373,3861,
2009-04-03_10:48,5533.81,5533.81,5533.81,5533.81,25260,498,4824,
2009-04-03_10:49,5532.90,5532.90,5532.90,5532.90,23006,433,4302,
2009-04-03_10:50,5531.15,5531.15,5531.15,5531.15,20278,377,3833,
2009-04-03_10:51,5530.75,5530.75,5530.75,5530.75,27650,512,5109,
2009-04-03_10:52,5531.28,5531.28,5531.28,5531.28,22530,420,3784,
2009-04-03_10:53,5533.87,5533.87,5533.87,5533.87,29501,521,5177,
2009-04-03_10:54,5534.69,5534.69,5534.69,5534.69,20064,406,3814,
2009-04-03_10:55,5540.42,5540.42,5540.42,5540.42,22020,398,3899,
2009-04-03_10:56,5540.40,5540.40,5540.40,5540.40,29329,536,4995,
2009-04-03_10:57,5539.90,5539.90,5539.90,5539.90,24449,505,4086,
2009-04-03_10:58,5542.20,5542.20,5542.20,5542.20,24817,488,4947,
2009-04-03_10:59,5543.34,5543.34,5543.34,5543.34,21930,416,4151,
2009-04-03_11:00,5543.78,5543.78,5543.78,5543.78,21453,422,3973,
2009-04-03_11:01,5545.84,5545.84,5545.84,5545.84,30640,636,5726,
2009-04-03_11:02,5546.95,5546.95,5546.95,5546.95,20841,438,3967,
2009-04-03_11:03,5549.06,5549.06,5549.06,5549.06,26591,529,5129,
2009-04-03_11:04,5549.41,5549.41,5549.41,5549.41,25117,520,4362,
2009-04-03_11:05,5549.62,5549.62,5549.62,5549.62,23695,423,3885,
2009-04-03_11:06,5551.21,5551.21,5551.21,5551.21,29944,559,5700,
2009-04-03_11:07,5551.84,5551.84,5551.84,5551.84,22949,438,4172,
2009-04-03_11:08,5552.69,5552.69,5552.69,5552.69,36204,693,5896,
2009-04-03_11:09,5555.84,5555.84,5555.84,5555.84,30518,564,5143,
2009-04-03_11:10,5556.28,5556.28,5556.28,5556.28,23177,443,4066,
2009-04-03_11:11,5558.71,5558.71,5558.71,5558.71,37516,709,6621,
2009-04-03_11:12,5562.03,5562.03,5562.03,5562.03,30896,544,5175,
2009-04-03_11:13,5562.46,5562.46,5562.46,5562.46,37571,763,6486,
2009-04-03_11:14,5563.89,5563.89,5563.89,5563.89,29972,635,6021,
2009-04-03_11:15,5567.15,5567.15,5567.15,5567.15,28428,569,5164,
2009-04-03_11:16,5564.99,5564.99,5564.99,5564.99,39436,773,6924,
2009-04-03_11:17,5558.38,5558.38,5558.38,5558.38,27828,542,5206,
2009-04-03_11:18,5553.20,5553.20,5553.20,5553.20,31648,574,5779,
2009-04-03_11:19,5550.01,5550.01,5550.01,5550.01,26928,496,5060,
2009-04-03_11:20,5548.81,5548.81,5548.81,5548.81,21429,394,4124,
2009-04-03_11:21,5547.21,5547.21,5547.21,5547.21,27944,571,5360,
2009-04-03_11:22,5545.59,5545.59,5545.59,5545.59,21527,420,3702,
2009-04-03_11:23,5545.71,5545.71,5545.71,5545.71,27036,505,4948,
2009-04-03_11:24,5543.52,5543.52,5543.52,5543.52,22288,416,3827,
2009-04-03_11:25,5542.58,5542.58,5542.58,5542.58,17834,351,3424,
2009-04-03_11:26,5540.19,5540.19,5540.19,5540.19,24635,470,4636,
2009-04-03_11:27,5538.82,5538.82,5538.82,5538.82,15899,305,3283,
2009-04-03_11:28,5537.98,5537.98,5537.98,5537.98,22401,419,4260,
2009-04-03_11:29,5535.56,5535.56,5535.56,5535.56,18890,351,3513,
2009-04-03_11:30,5534.69,5534.69,5534.69,5534.69,16918,340,3306,
2009-04-03_11:31,5534.48,5534.48,5534.48,5534.48,20222,386,3923,
2009-04-03_11:32,5533.58,5533.58,5533.58,5533.58,13576,251,2601,
2009-04-03_11:33,5532.72,5532.72,5532.72,5532.72,20580,395,3983,
2009-04-03_11:34,5528.84,5528.84,5528.84,5528.84,22895,422,4193,
2009-04-03_11:35,5526.50,5526.50,5526.50,5526.50,19876,375,3876,
2009-04-03_11:36,5524.40,5524.40,5524.40,5524.40,28706,593,5249,
2009-04-03_11:37,5522.46,5522.46,5522.46,5522.46,19097,381,3815,
2009-04-03_11:38,5520.68,5520.68,5520.68,5520.68,28928,567,5462,
2009-04-03_11:39,5519.73,5519.73,5519.73,5519.73,26832,482,4723,
2009-04-03_11:40,5517.96,5517.96,5517.96,5517.96,22619,417,4235,
2009-04-03_11:41,5519.68,5519.68,5519.68,5519.68,22926,432,4746,
2009-04-03_11:42,5520.67,5520.67,5520.67,5520.67,16882,285,3252,
2009-04-03_11:43,5522.84,5522.84,5522.84,5522.84,23033,401,4079,
2009-04-03_11:44,5523.26,5523.26,5523.26,5523.26,19968,362,3404,
2009-04-03_11:45,5524.45,5524.45,5524.45,5524.45,17072,312,3236,
2009-04-03_11:46,5526.38,5526.38,5526.38,5526.38,18309,407,3542,
2009-04-03_11:47,5526.50,5526.50,5526.50,5526.50,10723,219,2354,
2009-04-03_11:48,5526.14,5526.14,5526.14,5526.14,14772,281,3100,
2009-04-03_11:49,5526.75,5526.75,5526.75,5526.75,11925,233,2435,
2009-04-03_11:50,5530.16,5530.16,5530.16,5530.16,15904,318,2952,
2009-04-03_11:51,5531.22,5531.22,5531.22,5531.22,17301,351,3321,
2009-04-03_11:52,5532.14,5532.14,5532.14,5532.14,12840,275,2567,
2009-04-03_11:53,5533.90,5533.90,5533.90,5533.90,20632,412,3827,
2009-04-03_11:54,5534.16,5534.16,5534.16,5534.16,14920,353,2828,
2009-04-03_11:55,5533.84,5533.84,5533.84,5533.84,11578,262,2388,
2009-04-03_11:56,5533.36,5533.36,5533.36,5533.36,21213,462,3467,
2009-04-03_11:57,5532.37,5532.37,5532.37,5532.37,13895,272,2464,
2009-04-03_11:58,5533.68,5533.68,5533.68,5533.68,18633,351,3339,
2009-04-03_11:59,5535.79,5535.79,5535.79,5535.79,17941,366,2776,
2009-04-03_12:00,5543.06,5543.06,5543.06,5543.06,23112,568,3713,
2009-04-03_12:01,5552.63,5552.63,5552.63,5552.63,26340,658,4953,
2009-04-03_12:02,5555.21,5555.21,5555.21,5555.21,18495,409,3416,
2009-04-03_12:03,5559.72,5559.72,5559.72,5559.72,29271,696,5262,
2009-04-03_12:04,5560.78,5560.78,5560.78,5560.78,20288,451,3840,
2009-04-03_12:05,5560.00,5560.00,5560.00,5560.00,15387,340,3165,
2009-04-03_12:06,5555.06,5555.06,5555.06,5555.06,19548,437,3733,
2009-04-03_12:07,5551.03,5551.03,5551.03,5551.03,13872,280,2674,
2009-04-03_12:08,5544.39,5544.39,5544.39,5544.39,18822,381,3673,
2009-04-03_12:09,5543.57,5543.57,5543.57,5543.57,14574,257,2683,
2009-04-03_12:10,5540.04,5540.04,5540.04,5540.04,12993,257,2568,
2009-04-03_12:11,5540.17,5540.17,5540.17,5540.17,16949,335,3102,
2009-04-03_12:12,5539.38,5539.38,5539.38,5539.38,11377,225,2085,
2009-04-03_12:13,5537.09,5537.09,5537.09,5537.09,18887,405,3450,
2009-04-03_12:14,5536.28,5536.28,5536.28,5536.28,13138,262,2832,
2009-04-03_12:15,5536.82,5536.82,5536.82,5536.82,12627,234,2593,
2009-04-03_12:16,5535.27,5535.27,5535.27,5535.27,14856,313,3179,
2009-04-03_12:17,5534.38,5534.38,5534.38,5534.38,12038,225,2209,
2009-04-03_12:18,5532.71,5532.71,5532.71,5532.71,15089,298,3288,
2009-04-03_12:19,5532.48,5532.48,5532.48,5532.48,13760,267,2712,
2009-04-03_12:20,5532.88,5532.88,5532.88,5532.88,11957,237,2692,
2009-04-03_12:21,5533.92,5533.92,5533.92,5533.92,18485,380,3561,
2009-04-03_12:22,5535.77,5535.77,5535.77,5535.77,11871,244,2387,
2009-04-03_12:23,5536.04,5536.04,5536.04,5536.04,16449,368,3481,
2009-04-03_12:24,5537.96,5537.96,5537.96,5537.96,11695,230,2423,
2009-04-03_12:25,5538.44,5538.44,5538.44,5538.44,11869,259,2415,
2009-04-03_12:26,5539.09,5539.09,5539.09,5539.09,17016,327,3330,
2009-04-03_12:27,5539.68,5539.68,5539.68,5539.68,10991,232,2327,
2009-04-03_12:28,5540.84,5540.84,5540.84,5540.84,13652,316,3143,
2009-04-03_12:29,5542.48,5542.48,5542.48,5542.48,10639,256,2473,
2009-04-03_12:30,5542.29,5542.29,5542.29,5542.29,13034,253,2610,
2009-04-03_12:31,5543.16,5543.16,5543.16,5543.16,15154,318,3278,
2009-04-03_12:32,5545.28,5545.28,5545.28,5545.28,11447,246,2497,
2009-04-03_12:33,5545.36,5545.36,5545.36,5545.36,16875,350,3276,
2009-04-03_12:34,5544.78,5544.78,5544.78,5544.78,13287,283,2680,
2009-04-03_12:35,5543.00,5543.00,5543.00,5543.00,16805,316,2857,
2009-04-03_12:36,5541.87,5541.87,5541.87,5541.87,15938,308,3354,
2009-04-03_12:37,5541.87,5541.87,5541.87,5541.87,11308,216,2419,
2009-04-03_12:38,5541.86,5541.86,5541.86,5541.86,18789,395,3686,
2009-04-03_12:39,5541.05,5541.05,5541.05,5541.05,14427,292,2937,
2009-04-03_12:40,5540.91,5540.91,5540.91,5540.91,18658,331,3185,
2009-04-03_12:41,5540.87,5540.87,5540.87,5540.87,19657,390,3899,
2009-04-03_12:42,5540.40,5540.40,5540.40,5540.40,16026,275,2722,
2009-04-03_12:43,5540.56,5540.56,5540.56,5540.56,19804,406,3934,
2009-04-03_12:44,5540.56,5540.56,5540.56,5540.56,16502,300,3073,
2009-04-03_12:45,5540.26,5540.26,5540.26,5540.26,15205,312,3157,
2009-04-03_12:46,5542.12,5542.12,5542.12,5542.12,16723,327,3648,
2009-04-03_12:47,5542.65,5542.65,5542.65,5542.65,14178,286,2795,
2009-04-03_12:48,5544.05,5544.05,5544.05,5544.05,20396,417,4004,
2009-04-03_12:49,5548.10,5548.10,5548.10,5548.10,18200,408,3510,
2009-04-03_12:50,5548.52,5548.52,5548.52,5548.52,19425,368,3669,
2009-04-03_12:51,5550.21,5550.21,5550.21,5550.21,23038,527,4545,
2009-04-03_12:52,5552.04,5552.04,5552.04,5552.04,19969,359,3518,
2009-04-03_12:53,5555.09,5555.09,5555.09,5555.09,28528,612,5621,
2009-04-03_12:54,5558.57,5558.57,5558.57,5558.57,23641,545,4646,
2009-04-03_12:55,5558.44,5558.44,5558.44,5558.44,22033,506,4574,
2009-04-03_12:56,5558.21,5558.21,5558.21,5558.21,31851,653,5601,
2009-04-03_12:57,5556.73,5556.73,5556.73,5556.73,20760,385,4135,
2009-04-03_12:58,5552.21,5552.21,5552.21,5552.21,28491,565,5495,
2009-04-03_12:59,5548.69,5548.69,5548.69,5548.69,21931,422,4230,
2009-04-03_13:00,5546.83,5546.83,5546.83,5546.83,24029,490,4833,
2009-04-03_13:01,5544.49,5544.49,5544.49,5544.49,26658,537,5560,
2009-04-03_13:02,5544.84,5544.84,5544.84,5544.84,21490,462,4346,
2009-04-03_13:03,5543.45,5543.45,5543.45,5543.45,28517,559,4834,
2009-04-03_13:04,5543.47,5543.47,5543.47,5543.47,30462,672,5144,
2009-04-03_13:05,5545.26,5545.26,5545.26,5545.26,23258,474,3960,
2009-04-03_13:06,5544.93,5544.93,5544.93,5544.93,28679,562,5701,
2009-04-03_13:07,5544.87,5544.87,5544.87,5544.87,21727,446,4047,
2009-04-03_13:08,5546.73,5546.73,5546.73,5546.73,27091,489,5368,
2009-04-03_13:09,5546.99,5546.99,5546.99,5546.99,21378,451,4615,
2009-04-03_13:10,5547.75,5547.75,5547.75,5547.75,25256,523,4456,
2009-04-03_13:11,5549.26,5549.26,5549.26,5549.26,29741,670,6037,
2009-04-03_13:12,5548.68,5548.68,5548.68,5548.68,19654,410,4106,
2009-04-03_13:13,5548.69,5548.69,5548.69,5548.69,26444,608,5852,
2009-04-03_13:14,5547.53,5547.53,5547.53,5547.53,30981,722,5985,
2009-04-03_13:15,5548.91,5548.91,5548.91,5548.91,29457,610,5223,
2009-04-03_13:16,5545.89,5545.89,5545.89,5545.89,36452,726,7242,
2009-04-03_13:17,5545.83,5545.83,5545.83,5545.83,25483,530,5090,
2009-04-03_13:18,5544.28,5544.28,5544.28,5544.28,37327,769,7179,
2009-04-03_13:19,5541.56,5541.56,5541.56,5541.56,35537,731,6708,
2009-04-03_13:20,5538.86,5538.86,5538.86,5538.86,35339,714,6517,
2009-04-03_13:21,5534.54,5534.54,5534.54,5534.54,50693,1008,9547,
2009-04-03_13:22,5530.88,5530.88,5530.88,5530.88,39063,742,7431,
2009-04-03_13:23,5530.22,5530.22,5530.22,5530.22,55954,1024,10375,
2009-04-03_13:24,5529.34,5529.34,5529.34,5529.34,49680,880,9425,
2009-04-03_13:25,5528.96,5528.96,5528.96,5528.96,38918,741,7997,
2009-04-03_13:26,5528.96,5528.96,5528.96,5528.96,0,0,0,
2009-04-03_13:27,5528.96,5528.96,5528.96,5528.96,0,0,0,
2009-04-03_13:28,5528.96,5528.96,5528.96,5528.96,0,0,0,
2009-04-03_13:29,5528.96,5528.96,5528.96,5528.96,0,0,0,
2009-04-03_13:30,5529.63,5529.63,5529.63,5529.63,246342,5389,46696,
2009-04-06_09:01,5590.70,5590.70,5590.70,5590.70,224261,4099,40269,
2009-04-06_09:02,5591.40,5591.40,5591.40,5591.40,52512,1002,9659,
2009-04-06_09:03,5598.20,5598.20,5598.20,5598.20,67402,1213,11670,
2009-04-06_09:04,5600.45,5600.45,5600.45,5600.45,79261,1452,13324,
2009-04-06_09:05,5603.14,5603.14,5603.14,5603.14,61037,1152,10141,
2009-04-06_09:06,5598.30,5598.30,5598.30,5598.30,73515,1315,12873,
2009-04-06_09:07,5591.13,5591.13,5591.13,5591.13,56443,1030,9546,
2009-04-06_09:08,5583.81,5583.81,5583.81,5583.81,60077,1092,10327,
2009-04-06_09:09,5577.54,5577.54,5577.54,5577.54,59482,1042,10534,
2009-04-06_09:10,5574.93,5574.93,5574.93,5574.93,46871,801,7951,
2009-04-06_09:11,5574.68,5574.68,5574.68,5574.68,59105,1119,11132,
2009-04-06_09:12,5578.81,5578.81,5578.81,5578.81,43630,896,8377,
2009-04-06_09:13,5583.79,5583.79,5583.79,5583.79,44002,869,8205,
2009-04-06_09:14,5587.10,5587.10,5587.10,5587.10,47169,943,8929,
2009-04-06_09:15,5589.79,5589.79,5589.79,5589.79,38076,701,6812,
2009-04-06_09:16,5591.68,5591.68,5591.68,5591.68,48883,913,9375,
2009-04-06_09:17,5590.76,5590.76,5590.76,5590.76,34204,694,6661,
2009-04-06_09:18,5585.01,5585.01,5585.01,5585.01,43695,941,8087,
2009-04-06_09:19,5578.95,5578.95,5578.95,5578.95,40432,792,7471,
2009-04-06_09:20,5577.00,5577.00,5577.00,5577.00,30147,608,6159,
2009-04-06_09:21,5573.99,5573.99,5573.99,5573.99,42938,828,8471,
2009-04-06_09:22,5571.95,5571.95,5571.95,5571.95,31001,578,5955,
2009-04-06_09:23,5568.39,5568.39,5568.39,5568.39,37331,763,7386,
2009-04-06_09:24,5569.36,5569.36,5569.36,5569.36,43246,846,7877,
2009-04-06_09:25,5570.49,5570.49,5570.49,5570.49,32275,627,6291,
2009-04-06_09:26,5572.80,5572.80,5572.80,5572.80,45848,884,8918,
2009-04-06_09:27,5573.65,5573.65,5573.65,5573.65,29780,594,5956,
2009-04-06_09:28,5576.66,5576.66,5576.66,5576.66,35347,719,6856,
2009-04-06_09:29,5581.84,5581.84,5581.84,5581.84,38723,832,7660,
2009-04-06_09:30,5581.61,5581.61,5581.61,5581.61,32816,677,6138,
2009-04-06_09:31,5584.18,5584.18,5584.18,5584.18,38555,747,8118,
2009-04-06_09:32,5584.41,5584.41,5584.41,5584.41,27200,558,5545,
2009-04-06_09:33,5584.04,5584.04,5584.04,5584.04,31747,644,6420,
2009-04-06_09:34,5581.00,5581.00,5581.00,5581.00,29565,638,6464,
2009-04-06_09:35,5578.62,5578.62,5578.62,5578.62,24594,520,5170,
2009-04-06_09:36,5575.51,5575.51,5575.51,5575.51,39714,805,7738,
2009-04-06_09:37,5572.84,5572.84,5572.84,5572.84,35043,676,6474,
2009-04-06_09:38,5569.43,5569.43,5569.43,5569.43,46808,795,8038,
2009-04-06_09:39,5561.92,5561.92,5561.92,5561.92,50333,930,8911,
2009-04-06_09:40,5558.52,5558.52,5558.52,5558.52,41324,791,7434,
2009-04-06_09:41,5555.94,5555.94,5555.94,5555.94,53267,1006,9398,
2009-04-06_09:42,5556.34,5556.34,5556.34,5556.34,31844,648,6200,
2009-04-06_09:43,5557.38,5557.38,5557.38,5557.38,33877,667,6654,
2009-04-06_09:44,5558.70,5558.70,5558.70,5558.70,30574,594,6203,
2009-04-06_09:45,5560.07,5560.07,5560.07,5560.07,24593,463,4915,
2009-04-06_09:46,5560.65,5560.65,5560.65,5560.65,33292,634,6214,
2009-04-06_09:47,5559.75,5559.75,5559.75,5559.75,24355,408,4490,
2009-04-06_09:48,5562.01,5562.01,5562.01,5562.01,30111,539,5346,
2009-04-06_09:49,5565.10,5565.10,5565.10,5565.10,23783,466,4494,
2009-04-06_09:50,5568.12,5568.12,5568.12,5568.12,18043,366,3707,
2009-04-06_09:51,5569.19,5569.19,5569.19,5569.19,24480,516,5405,
2009-04-06_09:52,5573.09,5573.09,5573.09,5573.09,22145,491,4459,
2009-04-06_09:53,5572.15,5572.15,5572.15,5572.15,27512,580,5362,
2009-04-06_09:54,5574.43,5574.43,5574.43,5574.43,25173,551,5337,
2009-04-06_09:55,5575.15,5575.15,5575.15,5575.15,22893,446,4633,
2009-04-06_09:56,5576.01,5576.01,5576.01,5576.01,26859,570,5983,
2009-04-06_09:57,5575.54,5575.54,5575.54,5575.54,20465,431,4199,
2009-04-06_09:58,5574.55,5574.55,5574.55,5574.55,24595,620,5329,
2009-04-06_09:59,5575.80,5575.80,5575.80,5575.80,26561,538,4929,
2009-04-06_10:00,5574.11,5574.11,5574.11,5574.11,19933,428,4102,
2009-04-06_10:01,5573.82,5573.82,5573.82,5573.82,24386,489,5052,
2009-04-06_10:02,5572.53,5572.53,5572.53,5572.53,18499,343,3680,
2009-04-06_10:03,5575.08,5575.08,5575.08,5575.08,27853,506,5025,
2009-04-06_10:04,5572.77,5572.77,5572.77,5572.77,19887,409,4167,
2009-04-06_10:05,5574.28,5574.28,5574.28,5574.28,16931,349,3617,
2009-04-06_10:06,5578.00,5578.00,5578.00,5578.00,27319,565,5566,
2009-04-06_10:07,5578.61,5578.61,5578.61,5578.61,21431,414,4076,
2009-04-06_10:08,5581.38,5581.38,5581.38,5581.38,24089,491,5102,
2009-04-06_10:09,5582.62,5582.62,5582.62,5582.62,25084,517,5035,
2009-04-06_10:10,5584.46,5584.46,5584.46,5584.46,22481,458,4898,
2009-04-06_10:11,5586.59,5586.59,5586.59,5586.59,34576,674,6798,
2009-04-06_10:12,5591.78,5591.78,5591.78,5591.78,24436,523,4994,
2009-04-06_10:13,5594.70,5594.70,5594.70,5594.70,34589,680,6415,
2009-04-06_10:14,5596.40,5596.40,5596.40,5596.40,31092,660,6339,
2009-04-06_10:15,5599.08,5599.08,5599.08,5599.08,26698,545,5125,
2009-04-06_10:16,5602.63,5602.63,5602.63,5602.63,37629,772,7512,
2009-04-06_10:17,5603.09,5603.09,5603.09,5603.09,24284,495,5164,
2009-04-06_10:18,5606.58,5606.58,5606.58,5606.58,29720,599,5776,
2009-04-06_10:19,5607.09,5607.09,5607.09,5607.09,27469,555,5653,
2009-04-06_10:20,5605.07,5605.07,5605.07,5605.07,25883,563,5233,
2009-04-06_10:21,5601.34,5601.34,5601.34,5601.34,34740,684,6958,
2009-04-06_10:22,5600.32,5600.32,5600.32,5600.32,19177,438,4211,
2009-04-06_10:23,5600.22,5600.22,5600.22,5600.22,25416,509,5052,
2009-04-06_10:24,5598.35,5598.35,5598.35,5598.35,22749,493,4588,
2009-04-06_10:25,5597.63,5597.63,5597.63,5597.63,17542,342,3595,
2009-04-06_10:26,5596.50,5596.50,5596.50,5596.50,23911,457,4623,
2009-04-06_10:27,5596.54,5596.54,5596.54,5596.54,13449,291,3020,
2009-04-06_10:28,5596.90,5596.90,5596.90,5596.90,20440,408,4082,
2009-04-06_10:29,5598.00,5598.00,5598.00,5598.00,15718,335,3465,
2009-04-06_10:30,5598.84,5598.84,5598.84,5598.84,13935,308,2961,
2009-04-06_10:31,5599.94,5599.94,5599.94,5599.94,15873,328,3649,
2009-04-06_10:32,5599.47,5599.47,5599.47,5599.47,12862,258,2646,
2009-04-06_10:33,5600.29,5600.29,5600.29,5600.29,16206,302,3421,
2009-04-06_10:34,5599.51,5599.51,5599.51,5599.51,15877,331,3153,
2009-04-06_10:35,5600.02,5600.02,5600.02,5600.02,13541,281,3074,
2009-04-06_10:36,5603.16,5603.16,5603.16,5603.16,22978,464,4489,
2009-04-06_10:37,5605.18,5605.18,5605.18,5605.18,17855,395,3635,
2009-04-06_10:38,5609.24,5609.24,5609.24,5609.24,28449,667,5275,
2009-04-06_10:39,5613.87,5613.87,5613.87,5613.87,29855,594,5506,
2009-04-06_10:40,5616.70,5616.70,5616.70,5616.70,31259,551,5013,
2009-04-06_10:41,5620.81,5620.81,5620.81,5620.81,42063,739,6907,
2009-04-06_10:42,5623.01,5623.01,5623.01,5623.01,32509,497,5239,
2009-04-06_10:43,5622.27,5622.27,5622.27,5622.27,38094,734,6604,
2009-04-06_10:44,5620.34,5620.34,5620.34,5620.34,27421,570,5343,
2009-04-06_10:45,5619.14,5619.14,5619.14,5619.14,22446,494,4152,
2009-04-06_10:46,5618.85,5618.85,5618.85,5618.85,23408,474,4723,
2009-04-06_10:47,5616.70,5616.70,5616.70,5616.70,16724,351,3400,
2009-04-06_10:48,5617.29,5617.29,5617.29,5617.29,20167,394,4148,
2009-04-06_10:49,5614.75,5614.75,5614.75,5614.75,18642,342,3441,
2009-04-06_10:50,5615.11,5615.11,5615.11,5615.11,17979,370,3464,
2009-04-06_10:51,5617.99,5617.99,5617.99,5617.99,20835,413,4251,
2009-04-06_10:52,5617.86,5617.86,5617.86,5617.86,14581,329,2852,
2009-04-06_10:53,5617.75,5617.75,5617.75,5617.75,21644,431,3965,
2009-04-06_10:54,5617.19,5617.19,5617.19,5617.19,19651,423,3619,
2009-04-06_10:55,5618.90,5618.90,5618.90,5618.90,18210,351,3322,
2009-04-06_10:56,5620.37,5620.37,5620.37,5620.37,24679,548,4872,
2009-04-06_10:57,5622.86,5622.86,5622.86,5622.86,17591,335,3121,
2009-04-06_10:58,5623.29,5623.29,5623.29,5623.29,30724,507,4996,
2009-04-06_10:59,5623.54,5623.54,5623.54,5623.54,21502,376,3908,
2009-04-06_11:00,5623.15,5623.15,5623.15,5623.15,21173,371,3699,
2009-04-06_11:01,5623.21,5623.21,5623.21,5623.21,25924,472,4822,
2009-04-06_11:02,5621.98,5621.98,5621.98,5621.98,16959,299,3153,
2009-04-06_11:03,5624.28,5624.28,5624.28,5624.28,22031,410,3920,
2009-04-06_11:04,5623.50,5623.50,5623.50,5623.50,17920,351,3564,
2009-04-06_11:05,5622.61,5622.61,5622.61,5622.61,18353,354,3460,
2009-04-06_11:06,5621.74,5621.74,5621.74,5621.74,20394,431,4200,
2009-04-06_11:07,5618.03,5618.03,5618.03,5618.03,15452,334,2988,
2009-04-06_11:08,5616.78,5616.78,5616.78,5616.78,21210,511,4429,
2009-04-06_11:09,5613.85,5613.85,5613.85,5613.85,20959,510,4211,
2009-04-06_11:10,5610.06,5610.06,5610.06,5610.06,19701,423,3882,
2009-04-06_11:11,5607.15,5607.15,5607.15,5607.15,24396,573,4933,
2009-04-06_11:12,5605.87,5605.87,5605.87,5605.87,17633,431,3666,
2009-04-06_11:13,5603.06,5603.06,5603.06,5603.06,22424,553,4656,
2009-04-06_11:14,5601.24,5601.24,5601.24,5601.24,20071,492,4142,
2009-04-06_11:15,5601.67,5601.67,5601.67,5601.67,16378,366,3399,
2009-04-06_11:16,5598.87,5598.87,5598.87,5598.87,22166,523,4494,
2009-04-06_11:17,5598.93,5598.93,5598.93,5598.93,13475,308,2774,
2009-04-06_11:18,5600.81,5600.81,5600.81,5600.81,16445,368,3423,
2009-04-06_11:19,5602.15,5602.15,5602.15,5602.15,14555,323,2805,
2009-04-06_11:20,5603.59,5603.59,5603.59,5603.59,12200,278,2611,
2009-04-06_11:21,5606.31,5606.31,5606.31,5606.31,19628,386,3631,
2009-04-06_11:22,5608.76,5608.76,5608.76,5608.76,12591,263,2459,
2009-04-06_11:23,5608.30,5608.30,5608.30,5608.30,16756,327,3248,
2009-04-06_11:24,5608.30,5608.30,5608.30,5608.30,16253,317,2782,
2009-04-06_11:25,5608.92,5608.92,5608.92,5608.92,12795,251,2499,
2009-04-06_11:26,5610.99,5610.99,5610.99,5610.99,17143,401,3427,
2009-04-06_11:27,5610.92,5610.92,5610.92,5610.92,12107,276,2391,
2009-04-06_11:28,5612.50,5612.50,5612.50,5612.50,17902,400,3653,
2009-04-06_11:29,5613.50,5613.50,5613.50,5613.50,18744,406,3468,
2009-04-06_11:30,5613.51,5613.51,5613.51,5613.51,17239,366,3083,
2009-04-06_11:31,5616.83,5616.83,5616.83,5616.83,21207,409,3981,
2009-04-06_11:32,5618.26,5618.26,5618.26,5618.26,17991,372,3421,
2009-04-06_11:33,5618.99,5618.99,5618.99,5618.99,21592,491,4337,
2009-04-06_11:34,5621.48,5621.48,5621.48,5621.48,25090,501,4211,
2009-04-06_11:35,5620.97,5620.97,5620.97,5620.97,31671,596,4556,
2009-04-06_11:36,5621.93,5621.93,5621.93,5621.93,30453,564,4991,
2009-04-06_11:37,5619.94,5619.94,5619.94,5619.94,21245,422,3665,
2009-04-06_11:38,5617.86,5617.86,5617.86,5617.86,22090,441,4188,
2009-04-06_11:39,5616.00,5616.00,5616.00,5616.00,17431,340,3276,
2009-04-06_11:40,5611.59,5611.59,5611.59,5611.59,16377,351,3155,
2009-04-06_11:41,5608.23,5608.23,5608.23,5608.23,20349,419,3922,
2009-04-06_11:42,5605.66,5605.66,5605.66,5605.66,15916,448,3093,
2009-04-06_11:43,5604.28,5604.28,5604.28,5604.28,20014,550,4023,
2009-04-06_11:44,5604.23,5604.23,5604.23,5604.23,14818,344,2983,
2009-04-06_11:45,5604.03,5604.03,5604.03,5604.03,12787,262,2574,
2009-04-06_11:46,5602.87,5602.87,5602.87,5602.87,19336,416,3389,
2009-04-06_11:47,5601.56,5601.56,5601.56,5601.56,12239,266,2500,
2009-04-06_11:48,5601.96,5601.96,5601.96,5601.96,19216,442,3492,
2009-04-06_11:49,5600.15,5600.15,5600.15,5600.15,11565,288,2527,
2009-04-06_11:50,5600.43,5600.43,5600.43,5600.43,12969,306,2694,
2009-04-06_11:51,5600.61,5600.61,5600.61,5600.61,14745,378,3097,
2009-04-06_11:52,5598.99,5598.99,5598.99,5598.99,9652,244,2088,
2009-04-06_11:53,5600.24,5600.24,5600.24,5600.24,13909,323,2806,
2009-04-06_11:54,5599.32,5599.32,5599.32,5599.32,10711,253,2383,
2009-04-06_11:55,5597.75,5597.75,5597.75,5597.75,12285,288,2362,
2009-04-06_11:56,5599.02,5599.02,5599.02,5599.02,14207,342,2880,
2009-04-06_11:57,5599.48,5599.48,5599.48,5599.48,9088,239,1876,
2009-04-06_11:58,5599.06,5599.06,5599.06,5599.06,13781,305,2798,
2009-04-06_11:59,5599.94,5599.94,5599.94,5599.94,10505,250,2330,
2009-04-06_12:00,5601.02,5601.02,5601.02,5601.02,12034,240,2437,
2009-04-06_12:01,5601.13,5601.13,5601.13,5601.13,13911,350,2929,
2009-04-06_12:02,5598.97,5598.97,5598.97,5598.97,10767,285,2171,
2009-04-06_12:03,5596.53,5596.53,5596.53,5596.53,21650,481,3526,
2009-04-06_12:04,5596.54,5596.54,5596.54,5596.54,14136,350,2982,
2009-04-06_12:05,5597.37,5597.37,5597.37,5597.37,14284,315,2620,
2009-04-06_12:06,5597.82,5597.82,5597.82,5597.82,14586,323,2638,
2009-04-06_12:07,5598.96,5598.96,5598.96,5598.96,12957,270,2330,
2009-04-06_12:08,5599.77,5599.77,5599.77,5599.77,19877,512,3595,
2009-04-06_12:09,5599.76,5599.76,5599.76,5599.76,15573,366,2363,
2009-04-06_12:10,5597.84,5597.84,5597.84,5597.84,14365,326,2698,
2009-04-06_12:11,5597.98,5597.98,5597.98,5597.98,15326,347,2874,
2009-04-06_12:12,5597.30,5597.30,5597.30,5597.30,9712,260,2197,
2009-04-06_12:13,5597.11,5597.11,5597.11,5597.11,15106,427,3308,
2009-04-06_12:14,5596.91,5596.91,5596.91,5596.91,12836,335,2606,
2009-04-06_12:15,5597.17,5597.17,5597.17,5597.17,12491,304,2590,
2009-04-06_12:16,5599.11,5599.11,5599.11,5599.11,21955,627,4187,
2009-04-06_12:17,5602.42,5602.42,5602.42,5602.42,20512,494,3677,
2009-04-06_12:18,5602.58,5602.58,5602.58,5602.58,25753,584,4336,
2009-04-06_12:19,5604.24,5604.24,5604.24,5604.24,19156,332,2918,
2009-04-06_12:20,5604.31,5604.31,5604.31,5604.31,18458,378,3385,
2009-04-06_12:21,5607.25,5607.25,5607.25,5607.25,23862,464,4003,
2009-04-06_12:22,5606.40,5606.40,5606.40,5606.40,19094,352,3198,
2009-04-06_12:23,5603.91,5603.91,5603.91,5603.91,29122,547,4968,
2009-04-06_12:24,5603.33,5603.33,5603.33,5603.33,16763,309,3039,
2009-04-06_12:25,5603.24,5603.24,5603.24,5603.24,16140,315,3171,
2009-04-06_12:26,5603.65,5603.65,5603.65,5603.65,17183,338,3560,
2009-04-06_12:27,5603.93,5603.93,5603.93,5603.93,12859,233,2425,
2009-04-06_12:28,5604.64,5604.64,5604.64,5604.64,17091,333,3465,
2009-04-06_12:29,5607.34,5607.34,5607.34,5607.34,17065,306,3102,
2009-04-06_12:30,5607.21,5607.21,5607.21,5607.21,19160,369,3662,
2009-04-06_12:31,5609.90,5609.90,5609.90,5609.90,24761,469,4519,
2009-04-06_12:32,5611.46,5611.46,5611.46,5611.46,17390,334,3745,
2009-04-06_12:33,5613.54,5613.54,5613.54,5613.54,31741,639,5724,
2009-04-06_12:34,5615.79,5615.79,5615.79,5615.79,25122,479,4457,
2009-04-06_12:35,5615.90,5615.90,5615.90,5615.90,20828,380,4131,
2009-04-06_12:36,5615.20,5615.20,5615.20,5615.20,22093,465,4645,
2009-04-06_12:37,5614.50,5614.50,5614.50,5614.50,14885,316,3311,
2009-04-06_12:38,5614.43,5614.43,5614.43,5614.43,19213,413,4276,
2009-04-06_12:39,5613.35,5613.35,5613.35,5613.35,15381,340,3317,
2009-04-06_12:40,5610.98,5610.98,5610.98,5610.98,13844,305,3149,
2009-04-06_12:41,5608.82,5608.82,5608.82,5608.82,18531,497,4086,
2009-04-06_12:42,5608.28,5608.28,5608.28,5608.28,13546,326,3043,
2009-04-06_12:43,5604.24,5604.24,5604.24,5604.24,23553,524,4551,
2009-04-06_12:44,5600.48,5600.48,5600.48,5600.48,19061,487,3617,
2009-04-06_12:45,5598.13,5598.13,5598.13,5598.13,19523,454,3804,
2009-04-06_12:46,5594.62,5594.62,5594.62,5594.62,28479,746,5403,
2009-04-06_12:47,5591.47,5591.47,5591.47,5591.47,20559,479,3818,
2009-04-06_12:48,5589.43,5589.43,5589.43,5589.43,28096,685,5553,
2009-04-06_12:49,5586.48,5586.48,5586.48,5586.48,26050,705,4612,
2009-04-06_12:50,5582.13,5582.13,5582.13,5582.13,30353,1061,5860,
2009-04-06_12:51,5575.11,5575.11,5575.11,5575.11,48374,1423,9931,
2009-04-06_12:52,5570.68,5570.68,5570.68,5570.68,37031,764,7253,
2009-04-06_12:53,5570.03,5570.03,5570.03,5570.03,44948,913,8977,
2009-04-06_12:54,5574.45,5574.45,5574.45,5574.45,41423,832,7228,
2009-04-06_12:55,5576.87,5576.87,5576.87,5576.87,28251,507,5159,
2009-04-06_12:56,5579.48,5579.48,5579.48,5579.48,30061,595,5688,
2009-04-06_12:57,5578.27,5578.27,5578.27,5578.27,17231,348,3586,
2009-04-06_12:58,5576.71,5576.71,5576.71,5576.71,25262,448,4462,
2009-04-06_12:59,5577.65,5577.65,5577.65,5577.65,18344,347,3519,
2009-04-06_13:00,5576.24,5576.24,5576.24,5576.24,16629,315,3313,
2009-04-06_13:01,5575.87,5575.87,5575.87,5575.87,24718,501,4450,
2009-04-06_13:02,5573.87,5573.87,5573.87,5573.87,17539,350,3286,
2009-04-06_13:03,5569.48,5569.48,5569.48,5569.48,22815,451,4421,
2009-04-06_13:04,5565.66,5565.66,5565.66,5565.66,18765,374,3903,
2009-04-06_13:05,5561.99,5561.99,5561.99,5561.99,19628,399,4302,
2009-04-06_13:06,5553.08,5553.08,5553.08,5553.08,34064,677,6977,
2009-04-06_13:07,5547.97,5547.97,5547.97,5547.97,32402,691,6414,
2009-04-06_13:08,5545.61,5545.61,5545.61,5545.61,51113,964,9356,
2009-04-06_13:09,5543.63,5543.63,5543.63,5543.63,49877,839,8491,
2009-04-06_13:10,5541.01,5541.01,5541.01,5541.01,39209,711,7477,
2009-04-06_13:11,5536.82,5536.82,5536.82,5536.82,46599,861,9246,
2009-04-06_13:12,5534.16,5534.16,5534.16,5534.16,36538,723,7097,
2009-04-06_13:13,5529.71,5529.71,5529.71,5529.71,43630,827,8944,
2009-04-06_13:14,5524.88,5524.88,5524.88,5524.88,40619,790,8172,
2009-04-06_13:15,5525.87,5525.87,5525.87,5525.87,35217,669,7129,
2009-04-06_13:16,5523.08,5523.08,5523.08,5523.08,52538,1018,9487,
2009-04-06_13:17,5521.88,5521.88,5521.88,5521.88,35607,725,7036,
2009-04-06_13:18,5522.22,5522.22,5522.22,5522.22,36983,708,7964,
2009-04-06_13:19,5524.82,5524.82,5524.82,5524.82,34427,661,6363,
2009-04-06_13:20,5527.46,5527.46,5527.46,5527.46,27631,489,5579,
2009-04-06_13:21,5534.51,5534.51,5534.51,5534.51,38401,733,7914,
2009-04-06_13:22,5538.52,5538.52,5538.52,5538.52,31226,613,6188,
2009-04-06_13:23,5541.10,5541.10,5541.10,5541.10,38100,681,7525,
2009-04-06_13:24,5541.26,5541.26,5541.26,5541.26,38237,664,6950,
2009-04-06_13:25,5543.06,5543.06,5543.06,5543.06,31307,543,6315,
2009-04-06_13:26,5543.06,5543.06,5543.06,5543.06,0,0,0,
2009-04-06_13:27,5543.06,5543.06,5543.06,5543.06,0,0,0,
2009-04-06_13:28,5543.06,5543.06,5543.06,5543.06,0,0,0,
2009-04-06_13:29,5543.06,5543.06,5543.06,5543.06,0,0,0,
2009-04-06_13:30,5556.22,5556.22,5556.22,5556.22,198126,3974,36854,
2009-04-07_09:01,5497.88,5497.88,5497.88,5497.88,157993,2773,31803,
2009-04-07_09:02,5498.42,5498.42,5498.42,5498.42,46764,739,8059,
2009-04-07_09:03,5502.50,5502.50,5502.50,5502.50,59527,879,9866,
2009-04-07_09:04,5509.95,5509.95,5509.95,5509.95,56359,1059,10799,
2009-04-07_09:05,5516.17,5516.17,5516.17,5516.17,48142,875,9236,
2009-04-07_09:06,5519.76,5519.76,5519.76,5519.76,62052,1202,12193,
2009-04-07_09:07,5517.89,5517.89,5517.89,5517.89,46178,872,8853,
2009-04-07_09:08,5515.07,5515.07,5515.07,5515.07,53251,916,10126,
2009-04-07_09:09,5513.56,5513.56,5513.56,5513.56,46403,852,8765,
2009-04-07_09:10,5505.53,5505.53,5505.53,5505.53,31936,568,6609,
2009-04-07_09:11,5503.34,5503.34,5503.34,5503.34,49072,829,9132,
2009-04-07_09:12,5496.68,5496.68,5496.68,5496.68,39073,716,7238,
2009-04-07_09:13,5491.05,5491.05,5491.05,5491.05,50860,845,9336,
2009-04-07_09:14,5485.12,5485.12,5485.12,5485.12,47961,832,8709,
2009-04-07_09:15,5484.89,5484.89,5484.89,5484.89,36780,618,6810,
2009-04-07_09:16,5486.59,5486.59,5486.59,5486.59,44248,777,8770,
2009-04-07_09:17,5490.96,5490.96,5490.96,5490.96,32333,617,6432,
2009-04-07_09:18,5497.03,5497.03,5497.03,5497.03,38775,687,7550,
2009-04-07_09:19,5506.43,5506.43,5506.43,5506.43,39676,774,7955,
2009-04-07_09:20,5509.65,5509.65,5509.65,5509.65,35362,653,6516,
2009-04-07_09:21,5511.76,5511.76,5511.76,5511.76,43600,788,8454,
2009-04-07_09:22,5510.29,5510.29,5510.29,5510.29,31097,584,6353,
2009-04-07_09:23,5510.87,5510.87,5510.87,5510.87,47597,753,8025,
2009-04-07_09:24,5511.29,5511.29,5511.29,5511.29,41085,669,7379,
2009-04-07_09:25,5510.97,5510.97,5510.97,5510.97,32836,519,6016,
2009-04-07_09:26,5514.21,5514.21,5514.21,5514.21,46949,720,8440,
2009-04-07_09:27,5515.81,5515.81,5515.81,5515.81,34889,530,6430,
2009-04-07_09:28,5521.21,5521.21,5521.21,5521.21,41499,638,7514,
2009-04-07_09:29,5524.06,5524.06,5524.06,5524.06,34919,649,7054,
2009-04-07_09:30,5523.58,5523.58,5523.58,5523.58,30975,522,6160,
2009-04-07_09:31,5526.29,5526.29,5526.29,5526.29,41699,701,8074,
2009-04-07_09:32,5524.65,5524.65,5524.65,5524.65,29683,520,5689,
2009-04-07_09:33,5523.02,5523.02,5523.02,5523.02,36024,605,6921,
2009-04-07_09:34,5524.36,5524.36,5524.36,5524.36,28700,560,6011,
2009-04-07_09:35,5523.34,5523.34,5523.34,5523.34,23681,426,5104,
2009-04-07_09:36,5525.59,5525.59,5525.59,5525.59,29316,569,6286,
2009-04-07_09:37,5526.41,5526.41,5526.41,5526.41,20194,364,4342,
2009-04-07_09:38,5529.77,5529.77,5529.77,5529.77,26045,506,5255,
2009-04-07_09:39,5529.63,5529.63,5529.63,5529.63,27216,619,5496,
2009-04-07_09:40,5530.09,5530.09,5530.09,5530.09,19914,408,4368,
2009-04-07_09:41,5530.72,5530.72,5530.72,5530.72,28871,621,6098,
2009-04-07_09:42,5531.33,5531.33,5531.33,5531.33,19981,385,4159,
2009-04-07_09:43,5531.57,5531.57,5531.57,5531.57,26730,533,5679,
2009-04-07_09:44,5532.50,5532.50,5532.50,5532.50,22736,450,5051,
2009-04-07_09:45,5532.86,5532.86,5532.86,5532.86,20344,426,4278,
2009-04-07_09:46,5535.44,5535.44,5535.44,5535.44,28085,602,6159,
2009-04-07_09:47,5538.51,5538.51,5538.51,5538.51,21782,422,4442,
2009-04-07_09:48,5543.17,5543.17,5543.17,5543.17,33260,627,6514,
2009-04-07_09:49,5546.70,5546.70,5546.70,5546.70,35824,657,6637,
2009-04-07_09:50,5549.61,5549.61,5549.61,5549.61,31016,569,5702,
2009-04-07_09:51,5555.48,5555.48,5555.48,5555.48,41662,836,7828,
2009-04-07_09:52,5555.27,5555.27,5555.27,5555.27,31874,651,6216,
2009-04-07_09:53,5557.50,5557.50,5557.50,5557.50,40559,796,7780,
2009-04-07_09:54,5558.69,5558.69,5558.69,5558.69,33249,631,6485,
2009-04-07_09:55,5557.69,5557.69,5557.69,5557.69,26801,508,5342,
2009-04-07_09:56,5555.68,5555.68,5555.68,5555.68,40785,690,7369,
2009-04-07_09:57,5554.03,5554.03,5554.03,5554.03,26087,472,5116,
2009-04-07_09:58,5550.00,5550.00,5550.00,5550.00,50305,632,7334,
2009-04-07_09:59,5545.90,5545.90,5545.90,5545.90,28244,493,5423,
2009-04-07_10:00,5544.36,5544.36,5544.36,5544.36,23555,376,4383,
2009-04-07_10:01,5541.69,5541.69,5541.69,5541.69,29058,491,5477,
2009-04-07_10:02,5538.77,5538.77,5538.77,5538.77,20636,358,3816,
2009-04-07_10:03,5537.50,5537.50,5537.50,5537.50,23895,391,4571,
2009-04-07_10:04,5536.69,5536.69,5536.69,5536.69,19033,353,3799,
2009-04-07_10:05,5534.91,5534.91,5534.91,5534.91,18714,343,3742,
2009-04-07_10:06,5534.03,5534.03,5534.03,5534.03,25393,473,4835,
2009-04-07_10:07,5534.87,5534.87,5534.87,5534.87,15804,313,3367,
2009-04-07_10:08,5538.11,5538.11,5538.11,5538.11,24044,458,4383,
2009-04-07_10:09,5539.86,5539.86,5539.86,5539.86,18606,349,3609,
2009-04-07_10:10,5542.89,5542.89,5542.89,5542.89,18428,329,3311,
2009-04-07_10:11,5544.56,5544.56,5544.56,5544.56,19689,365,3950,
2009-04-07_10:12,5544.74,5544.74,5544.74,5544.74,15325,287,2789,
2009-04-07_10:13,5545.07,5545.07,5545.07,5545.07,23550,388,4129,
2009-04-07_10:14,5545.27,5545.27,5545.27,5545.27,16542,290,3319,
2009-04-07_10:15,5546.54,5546.54,5546.54,5546.54,18600,324,3299,
2009-04-07_10:16,5547.67,5547.67,5547.67,5547.67,21128,384,3977,
2009-04-07_10:17,5547.53,5547.53,5547.53,5547.53,15248,273,3108,
2009-04-07_10:18,5549.98,5549.98,5549.98,5549.98,22333,394,4317,
2009-04-07_10:19,5552.84,5552.84,5552.84,5552.84,20602,377,3987,
2009-04-07_10:20,5553.66,5553.66,5553.66,5553.66,20820,358,3959,
2009-04-07_10:21,5553.05,5553.05,5553.05,5553.05,24071,419,4674,
2009-04-07_10:22,5553.15,5553.15,5553.15,5553.15,16413,292,3168,
2009-04-07_10:23,5554.20,5554.20,5554.20,5554.20,21810,419,4490,
2009-04-07_10:24,5553.69,5553.69,5553.69,5553.69,16639,314,3231,
2009-04-07_10:25,5551.35,5551.35,5551.35,5551.35,15717,281,3059,
2009-04-07_10:26,5550.78,5550.78,5550.78,5550.78,22450,452,4669,
2009-04-07_10:27,5549.08,5549.08,5549.08,5549.08,17912,380,3665,
2009-04-07_10:28,5548.01,5548.01,5548.01,5548.01,22247,456,4243,
2009-04-07_10:29,5546.84,5546.84,5546.84,5546.84,17125,352,3320,
2009-04-07_10:30,5545.53,5545.53,5545.53,5545.53,15605,270,3104,
2009-04-07_10:31,5543.44,5543.44,5543.44,5543.44,20054,360,4129,
2009-04-07_10:32,5541.27,5541.27,5541.27,5541.27,17274,297,3234,
2009-04-07_10:33,5539.51,5539.51,5539.51,5539.51,21705,395,4317,
2009-04-07_10:34,5537.22,5537.22,5537.22,5537.22,19338,344,3609,
2009-04-07_10:35,5536.76,5536.76,5536.76,5536.76,21456,350,3730,
2009-04-07_10:36,5535.87,5535.87,5535.87,5535.87,24368,518,4711,
2009-04-07_10:37,5533.99,5533.99,5533.99,5533.99,16895,297,3234,
2009-04-07_10:38,5530.68,5530.68,5530.68,5530.68,21711,507,4442,
2009-04-07_10:39,5529.51,5529.51,5529.51,5529.51,18481,411,3807,
2009-04-07_10:40,5526.90,5526.90,5526.90,5526.90,17013,388,3463,
2009-04-07_10:41,5525.69,5525.69,5525.69,5525.69,24553,500,4900,
2009-04-07_10:42,5525.75,5525.75,5525.75,5525.75,18760,370,3537,
2009-04-07_10:43,5526.15,5526.15,5526.15,5526.15,26435,492,4912,
2009-04-07_10:44,5527.74,5527.74,5527.74,5527.74,19144,350,3461,
2009-04-07_10:45,5528.92,5528.92,5528.92,5528.92,14701,246,2977,
2009-04-07_10:46,5532.94,5532.94,5532.94,5532.94,17474,350,3726,
2009-04-07_10:47,5534.04,5534.04,5534.04,5534.04,17659,272,3157,
2009-04-07_10:48,5535.53,5535.53,5535.53,5535.53,17701,291,3466,
2009-04-07_10:49,5536.45,5536.45,5536.45,5536.45,12984,255,2712,
2009-04-07_10:50,5537.76,5537.76,5537.76,5537.76,11703,245,2474,
2009-04-07_10:51,5539.07,5539.07,5539.07,5539.07,17151,292,3230,
2009-04-07_10:52,5539.32,5539.32,5539.32,5539.32,13203,273,2642,
2009-04-07_10:53,5539.03,5539.03,5539.03,5539.03,20032,336,4098,
2009-04-07_10:54,5540.12,5540.12,5540.12,5540.12,18639,316,3228,
2009-04-07_10:55,5541.48,5541.48,5541.48,5541.48,17520,261,3123,
2009-04-07_10:56,5540.99,5540.99,5540.99,5540.99,18504,310,3566,
2009-04-07_10:57,5543.20,5543.20,5543.20,5543.20,10098,194,2179,
2009-04-07_10:58,5540.55,5540.55,5540.55,5540.55,14249,263,3119,
2009-04-07_10:59,5540.83,5540.83,5540.83,5540.83,12855,237,2514,
2009-04-07_11:00,5540.49,5540.49,5540.49,5540.49,11766,223,2288,
2009-04-07_11:01,5536.64,5536.64,5536.64,5536.64,14520,287,3078,
2009-04-07_11:02,5533.30,5533.30,5533.30,5533.30,16229,324,3127,
2009-04-07_11:03,5525.85,5525.85,5525.85,5525.85,25707,509,5011,
2009-04-07_11:04,5522.66,5522.66,5522.66,5522.66,23430,464,4476,
2009-04-07_11:05,5519.46,5519.46,5519.46,5519.46,20579,417,4268,
2009-04-07_11:06,5515.18,5515.18,5515.18,5515.18,28541,622,5980,
2009-04-07_11:07,5513.86,5513.86,5513.86,5513.86,28488,640,4960,
2009-04-07_11:08,5511.39,5511.39,5511.39,5511.39,26272,591,5514,
2009-04-07_11:09,5512.08,5512.08,5512.08,5512.08,20492,470,4436,
2009-04-07_11:10,5510.66,5510.66,5510.66,5510.66,17853,386,3839,
2009-04-07_11:11,5512.71,5512.71,5512.71,5512.71,18107,421,4108,
2009-04-07_11:12,5514.49,5514.49,5514.49,5514.49,12420,288,2874,
2009-04-07_11:13,5517.04,5517.04,5517.04,5517.04,16235,348,3386,
2009-04-07_11:14,5518.22,5518.22,5518.22,5518.22,14834,338,2955,
2009-04-07_11:15,5520.13,5520.13,5520.13,5520.13,12845,244,2708,
2009-04-07_11:16,5520.17,5520.17,5520.17,5520.17,13812,304,2984,
2009-04-07_11:17,5518.26,5518.26,5518.26,5518.26,11111,226,2547,
2009-04-07_11:18,5518.12,5518.12,5518.12,5518.12,13804,296,3165,
2009-04-07_11:19,5518.27,5518.27,5518.27,5518.27,11691,248,2501,
2009-04-07_11:20,5518.57,5518.57,5518.57,5518.57,9865,201,2188,
2009-04-07_11:21,5520.67,5520.67,5520.67,5520.67,10540,253,2687,
2009-04-07_11:22,5520.49,5520.49,5520.49,5520.49,7565,172,1798,
2009-04-07_11:23,5520.37,5520.37,5520.37,5520.37,10771,265,2623,
2009-04-07_11:24,5519.84,5519.84,5519.84,5519.84,8261,182,2056,
2009-04-07_11:25,5519.11,5519.11,5519.11,5519.11,10278,269,2348,
2009-04-07_11:26,5518.09,5518.09,5518.09,5518.09,12067,325,2681,
2009-04-07_11:27,5515.60,5515.60,5515.60,5515.60,11401,252,2244,
2009-04-07_11:28,5513.49,5513.49,5513.49,5513.49,16891,337,3237,
2009-04-07_11:29,5512.64,5512.64,5512.64,5512.64,12874,292,2641,
2009-04-07_11:30,5511.93,5511.93,5511.93,5511.93,12415,382,2822,
2009-04-07_11:31,5508.95,5508.95,5508.95,5508.95,15444,356,3236,
2009-04-07_11:32,5507.18,5507.18,5507.18,5507.18,13350,331,2856,
2009-04-07_11:33,5505.37,5505.37,5505.37,5505.37,24291,651,4983,
2009-04-07_11:34,5503.39,5503.39,5503.39,5503.39,21905,594,4546,
2009-04-07_11:35,5503.07,5503.07,5503.07,5503.07,18892,459,4215,
2009-04-07_11:36,5510.67,5510.67,5510.67,5510.67,25180,634,5521,
2009-04-07_11:37,5512.00,5512.00,5512.00,5512.00,14967,329,3324,
2009-04-07_11:38,5515.22,5515.22,5515.22,5515.22,18541,398,3897,
2009-04-07_11:39,5516.14,5516.14,5516.14,5516.14,9624,254,2223,
2009-04-07_11:40,5516.45,5516.45,5516.45,5516.45,9298,244,2193,
2009-04-07_11:41,5516.44,5516.44,5516.44,5516.44,12145,299,2759,
2009-04-07_11:42,5520.42,5520.42,5520.42,5520.42,10295,260,2365,
2009-04-07_11:43,5520.44,5520.44,5520.44,5520.44,15066,336,3150,
2009-04-07_11:44,5523.44,5523.44,5523.44,5523.44,11083,224,2379,
2009-04-07_11:45,5524.07,5524.07,5524.07,5524.07,12446,242,2411,
2009-04-07_11:46,5526.42,5526.42,5526.42,5526.42,16119,347,3258,
2009-04-07_11:47,5531.93,5531.93,5531.93,5531.93,13385,284,2683,
2009-04-07_11:48,5529.14,5529.14,5529.14,5529.14,17634,350,3459,
2009-04-07_11:49,5529.38,5529.38,5529.38,5529.38,12737,260,2609,
2009-04-07_11:50,5529.67,5529.67,5529.67,5529.67,11555,247,2538,
2009-04-07_11:51,5527.55,5527.55,5527.55,5527.55,12910,270,2679,
2009-04-07_11:52,5527.53,5527.53,5527.53,5527.53,9008,193,2091,
2009-04-07_11:53,5528.41,5528.41,5528.41,5528.41,12849,278,2969,
2009-04-07_11:54,5528.40,5528.40,5528.40,5528.40,8387,186,1951,
2009-04-07_11:55,5526.28,5526.28,5526.28,5526.28,10588,205,2230,
2009-04-07_11:56,5523.20,5523.20,5523.20,5523.20,13697,276,3028,
2009-04-07_11:57,5522.27,5522.27,5522.27,5522.27,10563,213,2220,
2009-04-07_11:58,5522.45,5522.45,5522.45,5522.45,14004,272,2850,
2009-04-07_11:59,5521.69,5521.69,5521.69,5521.69,9532,195,2176,
2009-04-07_12:00,5521.16,5521.16,5521.16,5521.16,9788,218,2253,
2009-04-07_12:01,5519.51,5519.51,5519.51,5519.51,11616,304,2835,
2009-04-07_12:02,5520.84,5520.84,5520.84,5520.84,10204,234,2295,
2009-04-07_12:03,5522.43,5522.43,5522.43,5522.43,13716,357,3279,
2009-04-07_12:04,5523.32,5523.32,5523.32,5523.32,9408,211,2545,
2009-04-07_12:05,5524.02,5524.02,5524.02,5524.02,9286,194,2283,
2009-04-07_12:06,5526.12,5526.12,5526.12,5526.12,13146,267,2725,
2009-04-07_12:07,5526.00,5526.00,5526.00,5526.00,9014,191,1857,
2009-04-07_12:08,5527.42,5527.42,5527.42,5527.42,13136,284,2753,
2009-04-07_12:09,5527.64,5527.64,5527.64,5527.64,8430,178,1928,
2009-04-07_12:10,5526.88,5526.88,5526.88,5526.88,11585,259,2503,
2009-04-07_12:11,5529.12,5529.12,5529.12,5529.12,12290,307,3063,
2009-04-07_12:12,5528.94,5528.94,5528.94,5528.94,10188,246,2362,
2009-04-07_12:13,5532.77,5532.77,5532.77,5532.77,16249,376,3777,
2009-04-07_12:14,5534.50,5534.50,5534.50,5534.50,12204,291,2822,
2009-04-07_12:15,5535.44,5535.44,5535.44,5535.44,11975,291,2783,
2009-04-07_12:16,5536.20,5536.20,5536.20,5536.20,14926,327,2973,
2009-04-07_12:17,5539.13,5539.13,5539.13,5539.13,12196,247,2385,
2009-04-07_12:18,5538.51,5538.51,5538.51,5538.51,19601,375,3795,
2009-04-07_12:19,5538.25,5538.25,5538.25,5538.25,12360,277,2613,
2009-04-07_12:20,5538.79,5538.79,5538.79,5538.79,11001,218,2461,
2009-04-07_12:21,5538.86,5538.86,5538.86,5538.86,11282,247,2835,
2009-04-07_12:22,5537.54,5537.54,5537.54,5537.54,11512,228,2489,
2009-04-07_12:23,5538.75,5538.75,5538.75,5538.75,14756,277,3320,
2009-04-07_12:24,5536.71,5536.71,5536.71,5536.71,12257,251,2645,
2009-04-07_12:25,5535.60,5535.60,5535.60,5535.60,11801,222,2596,
2009-04-07_12:26,5535.03,5535.03,5535.03,5535.03,14443,278,3187,
2009-04-07_12:27,5534.10,5534.10,5534.10,5534.10,10331,209,2264,
2009-04-07_12:28,5532.92,5532.92,5532.92,5532.92,14298,330,3334,
2009-04-07_12:29,5532.72,5532.72,5532.72,5532.72,9605,193,2332,
2009-04-07_12:30,5530.39,5530.39,5530.39,5530.39,9993,200,2294,
2009-04-07_12:31,5529.41,5529.41,5529.41,5529.41,13902,317,3306,
2009-04-07_12:32,5528.67,5528.67,5528.67,5528.67,10332,243,2585,
2009-04-07_12:33,5528.21,5528.21,5528.21,5528.21,14577,322,3481,
2009-04-07_12:34,5527.46,5527.46,5527.46,5527.46,10246,246,2318,
2009-04-07_12:35,5526.17,5526.17,5526.17,5526.17,11730,288,2852,
2009-04-07_12:36,5524.33,5524.33,5524.33,5524.33,11779,253,2935,
2009-04-07_12:37,5522.63,5522.63,5522.63,5522.63,8735,198,2282,
2009-04-07_12:38,5523.53,5523.53,5523.53,5523.53,13753,284,3124,
2009-04-07_12:39,5527.99,5527.99,5527.99,5527.99,12670,275,2843,
2009-04-07_12:40,5531.44,5531.44,5531.44,5531.44,16674,357,3383,
2009-04-07_12:41,5533.06,5533.06,5533.06,5533.06,15478,366,3480,
2009-04-07_12:42,5532.50,5532.50,5532.50,5532.50,16949,366,3225,
2009-04-07_12:43,5533.26,5533.26,5533.26,5533.26,18780,368,3422,
2009-04-07_12:44,5534.69,5534.69,5534.69,5534.69,16284,334,2754,
2009-04-07_12:45,5535.34,5535.34,5535.34,5535.34,13933,280,3121,
2009-04-07_12:46,5535.41,5535.41,5535.41,5535.41,15410,337,3517,
2009-04-07_12:47,5533.66,5533.66,5533.66,5533.66,13995,269,2757,
2009-04-07_12:48,5532.63,5532.63,5532.63,5532.63,25330,574,5080,
2009-04-07_12:49,5531.37,5531.37,5531.37,5531.37,14675,305,3422,
2009-04-07_12:50,5530.51,5530.51,5530.51,5530.51,14636,321,3315,
2009-04-07_12:51,5529.97,5529.97,5529.97,5529.97,14188,327,3407,
2009-04-07_12:52,5530.93,5530.93,5530.93,5530.93,9511,199,2394,
2009-04-07_12:53,5528.71,5528.71,5528.71,5528.71,17808,381,4102,
2009-04-07_12:54,5532.23,5532.23,5532.23,5532.23,14382,298,3199,
2009-04-07_12:55,5529.60,5529.60,5529.60,5529.60,15467,319,3353,
2009-04-07_12:56,5534.11,5534.11,5534.11,5534.11,14157,312,3518,
2009-04-07_12:57,5534.66,5534.66,5534.66,5534.66,10667,231,2607,
2009-04-07_12:58,5538.08,5538.08,5538.08,5538.08,21564,544,4786,
2009-04-07_12:59,5545.86,5545.86,5545.86,5545.86,22010,520,4524,
2009-04-07_13:00,5550.28,5550.28,5550.28,5550.28,27499,597,5464,
2009-04-07_13:01,5557.46,5557.46,5557.46,5557.46,29639,627,6377,
2009-04-07_13:02,5559.65,5559.65,5559.65,5559.65,25321,541,5365,
2009-04-07_13:03,5560.75,5560.75,5560.75,5560.75,29661,634,6498,
2009-04-07_13:04,5561.71,5561.71,5561.71,5561.71,25045,498,5311,
2009-04-07_13:05,5560.90,5560.90,5560.90,5560.90,20620,509,4863,
2009-04-07_13:06,5562.00,5562.00,5562.00,5562.00,26639,530,5992,
2009-04-07_13:07,5563.81,5563.81,5563.81,5563.81,21399,446,4612,
2009-04-07_13:08,5563.14,5563.14,5563.14,5563.14,24153,449,5031,
2009-04-07_13:09,5559.91,5559.91,5559.91,5559.91,18195,355,4214,
2009-04-07_13:10,5556.44,5556.44,5556.44,5556.44,19330,358,4157,
2009-04-07_13:11,5554.34,5554.34,5554.34,5554.34,25089,494,5576,
2009-04-07_13:12,5552.61,5552.61,5552.61,5552.61,17969,368,4030,
2009-04-07_13:13,5549.73,5549.73,5549.73,5549.73,26203,553,5727,
2009-04-07_13:14,5550.61,5550.61,5550.61,5550.61,19704,406,4183,
2009-04-07_13:15,5554.00,5554.00,5554.00,5554.00,18432,387,4193,
2009-04-07_13:16,5557.32,5557.32,5557.32,5557.32,27764,652,5790,
2009-04-07_13:17,5560.52,5560.52,5560.52,5560.52,19027,431,4400,
2009-04-07_13:18,5563.07,5563.07,5563.07,5563.07,23258,535,5315,
2009-04-07_13:19,5564.34,5564.34,5564.34,5564.34,20639,434,4837,
2009-04-07_13:20,5564.28,5564.28,5564.28,5564.28,19606,401,4506,
2009-04-07_13:21,5564.52,5564.52,5564.52,5564.52,33306,821,7376,
2009-04-07_13:22,5565.73,5565.73,5565.73,5565.73,25336,557,5364,
2009-04-07_13:23,5563.62,5563.62,5563.62,5563.62,36896,753,7644,
2009-04-07_13:24,5565.01,5565.01,5565.01,5565.01,29497,703,6709,
2009-04-07_13:25,5566.96,5566.96,5566.96,5566.96,27054,568,6041,
2009-04-07_13:26,5566.96,5566.96,5566.96,5566.96,0,0,0,
2009-04-07_13:27,5566.96,5566.96,5566.96,5566.96,0,0,0,
2009-04-07_13:28,5566.96,5566.96,5566.96,5566.96,0,0,0,
2009-04-07_13:29,5566.96,5566.96,5566.96,5566.96,0,0,0,
2009-04-07_13:30,5576.85,5576.85,5576.85,5576.85,202261,4664,38951,
2009-04-08_09:01,5534.58,5534.58,5534.58,5534.58,172507,3433,32452,
2009-04-08_09:02,5533.79,5533.79,5533.79,5533.79,45103,889,9081,
2009-04-08_09:03,5535.22,5535.22,5535.22,5535.22,59051,1106,11325,
2009-04-08_09:04,5540.81,5540.81,5540.81,5540.81,73630,1300,13107,
2009-04-08_09:05,5543.27,5543.27,5543.27,5543.27,54645,1080,10143,
2009-04-08_09:06,5551.38,5551.38,5551.38,5551.38,71031,1310,13369,
2009-04-08_09:07,5551.88,5551.88,5551.88,5551.88,49610,1011,9625,
2009-04-08_09:08,5550.08,5550.08,5550.08,5550.08,55260,1099,11097,
2009-04-08_09:09,5549.19,5549.19,5549.19,5549.19,48739,971,10036,
2009-04-08_09:10,5549.45,5549.45,5549.45,5549.45,37904,743,7842,
2009-04-08_09:11,5550.35,5550.35,5550.35,5550.35,55448,1047,10795,
2009-04-08_09:12,5554.90,5554.90,5554.90,5554.90,35100,650,7145,
2009-04-08_09:13,5557.64,5557.64,5557.64,5557.64,43964,864,8936,
2009-04-08_09:14,5560.39,5560.39,5560.39,5560.39,39411,834,8644,
2009-04-08_09:15,5561.30,5561.30,5561.30,5561.30,35271,719,7720,
2009-04-08_09:16,5564.86,5564.86,5564.86,5564.86,49008,949,9889,
2009-04-08_09:17,5565.03,5565.03,5565.03,5565.03,35798,694,7149,
2009-04-08_09:18,5568.12,5568.12,5568.12,5568.12,41190,754,8556,
2009-04-08_09:19,5573.69,5573.69,5573.69,5573.69,44713,840,8924,
2009-04-08_09:20,5575.90,5575.90,5575.90,5575.90,48058,851,8683,
2009-04-08_09:21,5577.36,5577.36,5577.36,5577.36,57140,1123,11519,
2009-04-08_09:22,5579.48,5579.48,5579.48,5579.48,35463,718,7788,
2009-04-08_09:23,5583.71,5583.71,5583.71,5583.71,42156,844,9129,
2009-04-08_09:24,5590.07,5590.07,5590.07,5590.07,45474,830,9099,
2009-04-08_09:25,5595.42,5595.42,5595.42,5595.42,41981,772,8023,
2009-04-08_09:26,5603.03,5603.03,5603.03,5603.03,57359,1118,11141,
2009-04-08_09:27,5605.69,5605.69,5605.69,5605.69,39725,820,8221,
2009-04-08_09:28,5608.96,5608.96,5608.96,5608.96,47005,1019,9905,
2009-04-08_09:29,5605.37,5605.37,5605.37,5605.37,52018,1078,10138,
2009-04-08_09:30,5598.35,5598.35,5598.35,5598.35,44910,874,8965,
2009-04-08_09:31,5591.28,5591.28,5591.28,5591.28,51574,1010,11219,
2009-04-08_09:32,5586.42,5586.42,5586.42,5586.42,35765,643,7196,
2009-04-08_09:33,5581.64,5581.64,5581.64,5581.64,37477,663,7723,
2009-04-08_09:34,5580.56,5580.56,5580.56,5580.56,34814,599,6852,
2009-04-08_09:35,5579.58,5579.58,5579.58,5579.58,28205,501,5541,
2009-04-08_09:36,5581.86,5581.86,5581.86,5581.86,36588,630,7084,
2009-04-08_09:37,5584.36,5584.36,5584.36,5584.36,23476,442,4919,
2009-04-08_09:38,5587.97,5587.97,5587.97,5587.97,30289,515,6035,
2009-04-08_09:39,5592.04,5592.04,5592.04,5592.04,33714,556,6192,
2009-04-08_09:40,5596.67,5596.67,5596.67,5596.67,32233,531,5641,
2009-04-08_09:41,5601.88,5601.88,5601.88,5601.88,53435,811,8268,
2009-04-08_09:42,5600.87,5600.87,5600.87,5600.87,35819,614,6426,
2009-04-08_09:43,5602.69,5602.69,5602.69,5602.69,43845,825,7862,
2009-04-08_09:44,5596.29,5596.29,5596.29,5596.29,42321,738,7631,
2009-04-08_09:45,5594.95,5594.95,5594.95,5594.95,33974,719,5800,
2009-04-08_09:46,5591.57,5591.57,5591.57,5591.57,40480,758,7135,
2009-04-08_09:47,5593.08,5593.08,5593.08,5593.08,27664,577,5057,
2009-04-08_09:48,5594.28,5594.28,5594.28,5594.28,27771,507,5466,
2009-04-08_09:49,5595.47,5595.47,5595.47,5595.47,26031,504,5208,
2009-04-08_09:50,5597.59,5597.59,5597.59,5597.59,22063,429,4583,
2009-04-08_09:51,5596.65,5596.65,5596.65,5596.65,26768,512,5594,
2009-04-08_09:52,5595.47,5595.47,5595.47,5595.47,24178,441,4870,
2009-04-08_09:53,5591.71,5591.71,5591.71,5591.71,31863,683,7351,
2009-04-08_09:54,5586.53,5586.53,5586.53,5586.53,27711,524,6184,
2009-04-08_09:55,5586.25,5586.25,5586.25,5586.25,20788,402,4561,
2009-04-08_09:56,5586.36,5586.36,5586.36,5586.36,27982,554,5991,
2009-04-08_09:57,5584.21,5584.21,5584.21,5584.21,19889,369,4268,
2009-04-08_09:58,5583.66,5583.66,5583.66,5583.66,27146,529,5373,
2009-04-08_09:59,5585.46,5585.46,5585.46,5585.46,22144,429,4463,
2009-04-08_10:00,5586.47,5586.47,5586.47,5586.47,19533,377,3849,
2009-04-08_10:01,5589.26,5589.26,5589.26,5589.26,23716,469,5095,
2009-04-08_10:02,5587.53,5587.53,5587.53,5587.53,17683,360,3734,
2009-04-08_10:03,5587.20,5587.20,5587.20,5587.20,25401,530,5305,
2009-04-08_10:04,5586.51,5586.51,5586.51,5586.51,20333,381,4442,
2009-04-08_10:05,5588.01,5588.01,5588.01,5588.01,15580,292,3390,
2009-04-08_10:06,5589.21,5589.21,5589.21,5589.21,21557,457,4696,
2009-04-08_10:07,5589.71,5589.71,5589.71,5589.71,18252,353,3740,
2009-04-08_10:08,5591.58,5591.58,5591.58,5591.58,24213,500,5105,
2009-04-08_10:09,5592.49,5592.49,5592.49,5592.49,22656,466,5043,
2009-04-08_10:10,5590.98,5590.98,5590.98,5590.98,25592,584,5470,
2009-04-08_10:11,5585.27,5585.27,5585.27,5585.27,35095,810,7600,
2009-04-08_10:12,5581.10,5581.10,5581.10,5581.10,23706,530,5220,
2009-04-08_10:13,5578.36,5578.36,5578.36,5578.36,36941,797,7197,
2009-04-08_10:14,5574.89,5574.89,5574.89,5574.89,28206,642,5867,
2009-04-08_10:15,5573.72,5573.72,5573.72,5573.72,23556,470,4826,
2009-04-08_10:16,5567.24,5567.24,5567.24,5567.24,35220,708,7060,
2009-04-08_10:17,5566.53,5566.53,5566.53,5566.53,27840,514,5379,
2009-04-08_10:18,5565.13,5565.13,5565.13,5565.13,34768,680,6884,
2009-04-08_10:19,5563.93,5563.93,5563.93,5563.93,27272,628,5799,
2009-04-08_10:20,5564.60,5564.60,5564.60,5564.60,25934,483,4869,
2009-04-08_10:21,5564.20,5564.20,5564.20,5564.20,25996,500,5626,
2009-04-08_10:22,5565.48,5565.48,5565.48,5565.48,20225,359,3846,
2009-04-08_10:23,5566.00,5566.00,5566.00,5566.00,25123,478,4983,
2009-04-08_10:24,5567.38,5567.38,5567.38,5567.38,17708,407,3925,
2009-04-08_10:25,5570.23,5570.23,5570.23,5570.23,16855,342,3541,
2009-04-08_10:26,5572.72,5572.72,5572.72,5572.72,18977,374,4147,
2009-04-08_10:27,5570.89,5570.89,5570.89,5570.89,14538,286,3369,
2009-04-08_10:28,5571.72,5571.72,5571.72,5571.72,19541,369,4170,
2009-04-08_10:29,5569.15,5569.15,5569.15,5569.15,18139,379,3988,
2009-04-08_10:30,5569.38,5569.38,5569.38,5569.38,16439,282,3362,
2009-04-08_10:31,5568.30,5568.30,5568.30,5568.30,22564,478,4708,
2009-04-08_10:32,5569.41,5569.41,5569.41,5569.41,11685,250,2810,
2009-04-08_10:33,5568.30,5568.30,5568.30,5568.30,20031,411,4046,
2009-04-08_10:34,5567.76,5567.76,5567.76,5567.76,14969,336,3211,
2009-04-08_10:35,5566.34,5566.34,5566.34,5566.34,15401,306,3080,
2009-04-08_10:36,5565.51,5565.51,5565.51,5565.51,19884,386,4104,
2009-04-08_10:37,5562.09,5562.09,5562.09,5562.09,21754,424,4607,
2009-04-08_10:38,5557.99,5557.99,5557.99,5557.99,30656,616,6422,
2009-04-08_10:39,5550.95,5550.95,5550.95,5550.95,36992,787,7613,
2009-04-08_10:40,5549.19,5549.19,5549.19,5549.19,27438,624,5880,
2009-04-08_10:41,5548.11,5548.11,5548.11,5548.11,36963,869,7221,
2009-04-08_10:42,5546.91,5546.91,5546.91,5546.91,23542,459,4844,
2009-04-08_10:43,5546.31,5546.31,5546.31,5546.31,28053,547,5892,
2009-04-08_10:44,5546.30,5546.30,5546.30,5546.30,21430,418,4774,
2009-04-08_10:45,5544.84,5544.84,5544.84,5544.84,21898,392,4438,
2009-04-08_10:46,5536.60,5536.60,5536.60,5536.60,30305,683,7078,
2009-04-08_10:47,5533.20,5533.20,5533.20,5533.20,26415,521,5221,
2009-04-08_10:48,5531.36,5531.36,5531.36,5531.36,45137,866,8145,
2009-04-08_10:49,5528.37,5528.37,5528.37,5528.37,36459,701,6769,
2009-04-08_10:50,5526.43,5526.43,5526.43,5526.43,31006,637,6231,
2009-04-08_10:51,5527.26,5527.26,5527.26,5527.26,36245,680,7291,
2009-04-08_10:52,5529.92,5529.92,5529.92,5529.92,22678,480,5011,
2009-04-08_10:53,5535.49,5535.49,5535.49,5535.49,30423,634,6215,
2009-04-08_10:54,5540.04,5540.04,5540.04,5540.04,23174,467,5046,
2009-04-08_10:55,5546.24,5546.24,5546.24,5546.24,19431,388,4161,
2009-04-08_10:56,5548.11,5548.11,5548.11,5548.11,23484,510,5178,
2009-04-08_10:57,5549.66,5549.66,5549.66,5549.66,16823,323,3405,
2009-04-08_10:58,5549.42,5549.42,5549.42,5549.42,20691,424,4584,
2009-04-08_10:59,5547.39,5547.39,5547.39,5547.39,17092,392,3806,
2009-04-08_11:00,5548.68,5548.68,5548.68,5548.68,14323,294,3215,
2009-04-08_11:01,5545.84,5545.84,5545.84,5545.84,17543,333,3667,
2009-04-08_11:02,5545.42,5545.42,5545.42,5545.42,11457,252,2679,
2009-04-08_11:03,5543.26,5543.26,5543.26,5543.26,18712,473,4254,
2009-04-08_11:04,5540.93,5540.93,5540.93,5540.93,15210,340,3202,
2009-04-08_11:05,5536.25,5536.25,5536.25,5536.25,24229,472,4486,
2009-04-08_11:06,5529.63,5529.63,5529.63,5529.63,43487,805,7118,
2009-04-08_11:07,5522.94,5522.94,5522.94,5522.94,28722,528,5275,
2009-04-08_11:08,5517.41,5517.41,5517.41,5517.41,44796,815,7927,
2009-04-08_11:09,5509.53,5509.53,5509.53,5509.53,42436,844,8459,
2009-04-08_11:10,5505.83,5505.83,5505.83,5505.83,41682,847,8364,
2009-04-08_11:11,5493.38,5493.38,5493.38,5493.38,62140,1372,12664,
2009-04-08_11:12,5482.49,5482.49,5482.49,5482.49,51498,1133,11126,
2009-04-08_11:13,5476.81,5476.81,5476.81,5476.81,58573,1112,11596,
2009-04-08_11:14,5482.09,5482.09,5482.09,5482.09,40699,786,8679,
2009-04-08_11:15,5491.62,5491.62,5491.62,5491.62,40776,747,7507,
2009-04-08_11:16,5498.41,5498.41,5498.41,5498.41,43977,829,9009,
2009-04-08_11:17,5500.74,5500.74,5500.74,5500.74,28439,550,5763,
2009-04-08_11:18,5499.02,5499.02,5499.02,5499.02,32606,669,6664,
2009-04-08_11:19,5500.68,5500.68,5500.68,5500.68,19713,397,4037,
2009-04-08_11:20,5501.98,5501.98,5501.98,5501.98,17869,346,3661,
2009-04-08_11:21,5503.17,5503.17,5503.17,5503.17,20959,416,4282,
2009-04-08_11:22,5504.30,5504.30,5504.30,5504.30,12040,251,2782,
2009-04-08_11:23,5502.39,5502.39,5502.39,5502.39,22717,431,4516,
2009-04-08_11:24,5502.24,5502.24,5502.24,5502.24,16973,382,3534,
2009-04-08_11:25,5499.61,5499.61,5499.61,5499.61,20152,403,3925,
2009-04-08_11:26,5495.65,5495.65,5495.65,5495.65,25396,520,4877,
2009-04-08_11:27,5495.39,5495.39,5495.39,5495.39,17032,350,3433,
2009-04-08_11:28,5494.19,5494.19,5494.19,5494.19,21515,447,4728,
2009-04-08_11:29,5494.47,5494.47,5494.47,5494.47,15934,289,3091,
2009-04-08_11:30,5492.62,5492.62,5492.62,5492.62,15468,307,3237,
2009-04-08_11:31,5487.35,5487.35,5487.35,5487.35,24424,484,4972,
2009-04-08_11:32,5484.66,5484.66,5484.66,5484.66,20528,392,4236,
2009-04-08_11:33,5474.62,5474.62,5474.62,5474.62,47566,1039,9416,
2009-04-08_11:34,5463.39,5463.39,5463.39,5463.39,41032,867,8212,
2009-04-08_11:35,5458.27,5458.27,5458.27,5458.27,43376,962,8564,
2009-04-08_11:36,5461.33,5461.33,5461.33,5461.33,45233,850,8631,
2009-04-08_11:37,5465.36,5465.36,5465.36,5465.36,29385,628,5987,
2009-04-08_11:38,5468.01,5468.01,5468.01,5468.01,33218,606,6587,
2009-04-08_11:39,5466.34,5466.34,5466.34,5466.34,22932,441,4825,
2009-04-08_11:40,5468.00,5468.00,5468.00,5468.00,20156,391,4254,
2009-04-08_11:41,5473.38,5473.38,5473.38,5473.38,19823,426,4220,
2009-04-08_11:42,5473.24,5473.24,5473.24,5473.24,15059,289,3201,
2009-04-08_11:43,5472.75,5472.75,5472.75,5472.75,25589,604,4925,
2009-04-08_11:44,5474.84,5474.84,5474.84,5474.84,16886,343,3550,
2009-04-08_11:45,5476.27,5476.27,5476.27,5476.27,16195,325,3257,
2009-04-08_11:46,5474.18,5474.18,5474.18,5474.18,23051,495,4846,
2009-04-08_11:47,5476.82,5476.82,5476.82,5476.82,13893,275,2962,
2009-04-08_11:48,5477.74,5477.74,5477.74,5477.74,19740,383,4094,
2009-04-08_11:49,5480.02,5480.02,5480.02,5480.02,12019,261,2744,
2009-04-08_11:50,5482.19,5482.19,5482.19,5482.19,16213,352,3434,
2009-04-08_11:51,5486.80,5486.80,5486.80,5486.80,23693,493,4894,
2009-04-08_11:52,5487.98,5487.98,5487.98,5487.98,17828,369,3875,
2009-04-08_11:53,5489.34,5489.34,5489.34,5489.34,21829,449,4600,
2009-04-08_11:54,5488.54,5488.54,5488.54,5488.54,16745,364,3460,
2009-04-08_11:55,5489.62,5489.62,5489.62,5489.62,15207,300,3194,
2009-04-08_11:56,5489.61,5489.61,5489.61,5489.61,19099,385,3832,
2009-04-08_11:57,5488.59,5488.59,5488.59,5488.59,16938,332,3117,
2009-04-08_11:58,5487.28,5487.28,5487.28,5487.28,19698,410,4174,
2009-04-08_11:59,5487.10,5487.10,5487.10,5487.10,10521,234,2554,
2009-04-08_12:00,5489.22,5489.22,5489.22,5489.22,13749,276,2941,
2009-04-08_12:01,5489.71,5489.71,5489.71,5489.71,15226,353,3366,
2009-04-08_12:02,5489.67,5489.67,5489.67,5489.67,11504,259,2518,
2009-04-08_12:03,5491.71,5491.71,5491.71,5491.71,16219,338,3600,
2009-04-08_12:04,5493.49,5493.49,5493.49,5493.49,13262,299,2716,
2009-04-08_12:05,5492.75,5492.75,5492.75,5492.75,13878,327,3153,
2009-04-08_12:06,5493.95,5493.95,5493.95,5493.95,15889,347,3537,
2009-04-08_12:07,5493.53,5493.53,5493.53,5493.53,12707,273,2943,
2009-04-08_12:08,5491.91,5491.91,5491.91,5491.91,16650,345,4142,
2009-04-08_12:09,5490.07,5490.07,5490.07,5490.07,13394,283,3624,
2009-04-08_12:10,5488.94,5488.94,5488.94,5488.94,16005,305,3390,
2009-04-08_12:11,5489.00,5489.00,5489.00,5489.00,14592,333,3858,
2009-04-08_12:12,5487.14,5487.14,5487.14,5487.14,14660,288,3343,
2009-04-08_12:13,5485.08,5485.08,5485.08,5485.08,20527,393,4098,
2009-04-08_12:14,5481.70,5481.70,5481.70,5481.70,16397,306,3373,
2009-04-08_12:15,5479.60,5479.60,5479.60,5479.60,24648,441,4356,
2009-04-08_12:16,5472.29,5472.29,5472.29,5472.29,41499,827,8071,
2009-04-08_12:17,5466.51,5466.51,5466.51,5466.51,27582,514,5219,
2009-04-08_12:18,5463.29,5463.29,5463.29,5463.29,39858,783,7340,
2009-04-08_12:19,5461.77,5461.77,5461.77,5461.77,25838,492,5111,
2009-04-08_12:20,5460.05,5460.05,5460.05,5460.05,24546,465,5081,
2009-04-08_12:21,5458.66,5458.66,5458.66,5458.66,26408,500,5723,
2009-04-08_12:22,5461.24,5461.24,5461.24,5461.24,20719,412,4036,
2009-04-08_12:23,5467.35,5467.35,5467.35,5467.35,22315,456,4738,
2009-04-08_12:24,5468.93,5468.93,5468.93,5468.93,16680,362,3844,
2009-04-08_12:25,5472.15,5472.15,5472.15,5472.15,17255,394,3827,
2009-04-08_12:26,5477.08,5477.08,5477.08,5477.08,15096,342,3603,
2009-04-08_12:27,5477.04,5477.04,5477.04,5477.04,10279,216,2540,
2009-04-08_12:28,5478.41,5478.41,5478.41,5478.41,16174,325,3587,
2009-04-08_12:29,5478.73,5478.73,5478.73,5478.73,9672,209,2322,
2009-04-08_12:30,5481.63,5481.63,5481.63,5481.63,10721,224,2604,
2009-04-08_12:31,5482.05,5482.05,5482.05,5482.05,11246,263,2895,
2009-04-08_12:32,5482.11,5482.11,5482.11,5482.11,10632,220,2432,
2009-04-08_12:33,5483.02,5483.02,5483.02,5483.02,11474,261,3110,
2009-04-08_12:34,5481.76,5481.76,5481.76,5481.76,10901,232,2932,
2009-04-08_12:35,5483.61,5483.61,5483.61,5483.61,10871,255,2690,
2009-04-08_12:36,5483.37,5483.37,5483.37,5483.37,11722,275,2929,
2009-04-08_12:37,5485.12,5485.12,5485.12,5485.12,9528,219,2305,
2009-04-08_12:38,5481.48,5481.48,5481.48,5481.48,13739,303,3513,
2009-04-08_12:39,5481.87,5481.87,5481.87,5481.87,11618,261,2962,
2009-04-08_12:40,5480.70,5480.70,5480.70,5480.70,11274,243,2891,
2009-04-08_12:41,5481.58,5481.58,5481.58,5481.58,15805,348,3503,
2009-04-08_12:42,5482.76,5482.76,5482.76,5482.76,11885,288,2856,
2009-04-08_12:43,5482.50,5482.50,5482.50,5482.50,17395,414,3894,
2009-04-08_12:44,5481.55,5481.55,5481.55,5481.55,12585,289,3298,
2009-04-08_12:45,5481.56,5481.56,5481.56,5481.56,12247,305,3385,
2009-04-08_12:46,5479.76,5479.76,5479.76,5479.76,15748,348,4241,
2009-04-08_12:47,5478.80,5478.80,5478.80,5478.80,12091,292,2943,
2009-04-08_12:48,5475.68,5475.68,5475.68,5475.68,17917,413,4306,
2009-04-08_12:49,5471.11,5471.11,5471.11,5471.11,16951,382,4070,
2009-04-08_12:50,5467.39,5467.39,5467.39,5467.39,19090,397,4314,
2009-04-08_12:51,5463.06,5463.06,5463.06,5463.06,26913,604,5959,
2009-04-08_12:52,5461.11,5461.11,5461.11,5461.11,20402,457,4478,
2009-04-08_12:53,5457.52,5457.52,5457.52,5457.52,30278,617,6641,
2009-04-08_12:54,5456.51,5456.51,5456.51,5456.51,24602,501,5173,
2009-04-08_12:55,5457.70,5457.70,5457.70,5457.70,27848,559,5795,
2009-04-08_12:56,5465.27,5465.27,5465.27,5465.27,30658,645,6466,
2009-04-08_12:57,5466.14,5466.14,5466.14,5466.14,19251,366,4103,
2009-04-08_12:58,5466.03,5466.03,5466.03,5466.03,20923,399,4735,
2009-04-08_12:59,5465.75,5465.75,5465.75,5465.75,14255,270,3193,
2009-04-08_13:00,5466.45,5466.45,5466.45,5466.45,13630,270,3302,
2009-04-08_13:01,5463.00,5463.00,5463.00,5463.00,16188,365,3733,
2009-04-08_13:02,5463.55,5463.55,5463.55,5463.55,12705,320,3220,
2009-04-08_13:03,5458.66,5458.66,5458.66,5458.66,19164,439,4681,
2009-04-08_13:04,5457.60,5457.60,5457.60,5457.60,17183,372,3781,
2009-04-08_13:05,5452.93,5452.93,5452.93,5452.93,20204,421,4804,
2009-04-08_13:06,5448.54,5448.54,5448.54,5448.54,32438,709,7302,
2009-04-08_13:07,5445.34,5445.34,5445.34,5445.34,24594,482,5608,
2009-04-08_13:08,5441.76,5441.76,5441.76,5441.76,36970,738,8321,
2009-04-08_13:09,5438.65,5438.65,5438.65,5438.65,35173,711,7347,
2009-04-08_13:10,5435.04,5435.04,5435.04,5435.04,38365,752,8328,
2009-04-08_13:11,5440.96,5440.96,5440.96,5440.96,39729,852,8663,
2009-04-08_13:12,5443.41,5443.41,5443.41,5443.41,27575,542,5864,
2009-04-08_13:13,5445.34,5445.34,5445.34,5445.34,28226,538,6290,
2009-04-08_13:14,5445.95,5445.95,5445.95,5445.95,22724,421,5030,
2009-04-08_13:15,5445.15,5445.15,5445.15,5445.15,20593,432,4735,
2009-04-08_13:16,5445.98,5445.98,5445.98,5445.98,24636,498,5769,
2009-04-08_13:17,5444.80,5444.80,5444.80,5444.80,18565,385,4100,
2009-04-08_13:18,5444.49,5444.49,5444.49,5444.49,24033,554,6066,
2009-04-08_13:19,5443.88,5443.88,5443.88,5443.88,21808,471,5138,
2009-04-08_13:20,5444.28,5444.28,5444.28,5444.28,24277,556,5632,
2009-04-08_13:21,5443.03,5443.03,5443.03,5443.03,30774,636,6797,
2009-04-08_13:22,5442.95,5442.95,5442.95,5442.95,24205,480,5287,
2009-04-08_13:23,5442.00,5442.00,5442.00,5442.00,41703,815,8640,
2009-04-08_13:24,5447.39,5447.39,5447.39,5447.39,33461,616,7142,
2009-04-08_13:25,5447.77,5447.77,5447.77,5447.77,29240,574,6610,
2009-04-08_13:26,5447.77,5447.77,5447.77,5447.77,0,0,0,
2009-04-08_13:27,5447.77,5447.77,5447.77,5447.77,0,0,0,
2009-04-08_13:28,5447.77,5447.77,5447.77,5447.77,0,0,0,
2009-04-08_13:29,5447.77,5447.77,5447.77,5447.77,0,0,0,
2009-04-08_13:30,5443.56,5443.56,5443.56,5443.56,236540,5488,44770,
2009-04-09_09:01,5532.99,5532.99,5532.99,5532.99,253037,4713,43070,
2009-04-09_09:02,5535.13,5535.13,5535.13,5535.13,61588,1183,11407,
2009-04-09_09:03,5541.26,5541.26,5541.26,5541.26,77574,1545,13714,
2009-04-09_09:04,5541.86,5541.86,5541.86,5541.86,72207,1498,13485,
2009-04-09_09:05,5538.50,5538.50,5538.50,5538.50,54311,1075,9795,
2009-04-09_09:06,5531.44,5531.44,5531.44,5531.44,75484,1422,13005,
2009-04-09_09:07,5526.13,5526.13,5526.13,5526.13,50775,938,9186,
2009-04-09_09:08,5526.59,5526.59,5526.59,5526.59,60908,1129,9796,
2009-04-09_09:09,5535.45,5535.45,5535.45,5535.45,66270,1233,10748,
2009-04-09_09:10,5546.42,5546.42,5546.42,5546.42,48680,1023,8611,
2009-04-09_09:11,5557.34,5557.34,5557.34,5557.34,67201,1474,12758,
2009-04-09_09:12,5559.58,5559.58,5559.58,5559.58,52560,1143,9510,
2009-04-09_09:13,5560.89,5560.89,5560.89,5560.89,62407,1167,10778,
2009-04-09_09:14,5558.23,5558.23,5558.23,5558.23,65126,1189,10853,
2009-04-09_09:15,5556.90,5556.90,5556.90,5556.90,40849,751,7386,
2009-04-09_09:16,5559.89,5559.89,5559.89,5559.89,56112,1096,10229,
2009-04-09_09:17,5560.71,5560.71,5560.71,5560.71,33395,624,6528,
2009-04-09_09:18,5555.96,5555.96,5555.96,5555.96,39999,699,7585,
2009-04-09_09:19,5553.57,5553.57,5553.57,5553.57,35380,693,7126,
2009-04-09_09:20,5551.89,5551.89,5551.89,5551.89,26878,530,5589,
2009-04-09_09:21,5555.47,5555.47,5555.47,5555.47,41453,833,8307,
2009-04-09_09:22,5557.34,5557.34,5557.34,5557.34,25403,542,5344,
2009-04-09_09:23,5555.95,5555.95,5555.95,5555.95,28999,606,6231,
2009-04-09_09:24,5558.37,5558.37,5558.37,5558.37,34069,779,7059,
2009-04-09_09:25,5560.86,5560.86,5560.86,5560.86,25582,543,5308,
2009-04-09_09:26,5563.81,5563.81,5563.81,5563.81,37533,881,8183,
2009-04-09_09:27,5563.61,5563.61,5563.61,5563.61,26097,618,5818,
2009-04-09_09:28,5562.15,5562.15,5562.15,5562.15,31100,659,6765,
2009-04-09_09:29,5560.49,5560.49,5560.49,5560.49,29947,705,6779,
2009-04-09_09:30,5555.90,5555.90,5555.90,5555.90,25264,528,5609,
2009-04-09_09:31,5554.64,5554.64,5554.64,5554.64,35928,748,7241,
2009-04-09_09:32,5550.33,5550.33,5550.33,5550.33,24184,491,5076,
2009-04-09_09:33,5547.96,5547.96,5547.96,5547.96,30243,614,6456,
2009-04-09_09:34,5543.91,5543.91,5543.91,5543.91,32737,674,6575,
2009-04-09_09:35,5543.89,5543.89,5543.89,5543.89,24037,490,5143,
2009-04-09_09:36,5547.79,5547.79,5547.79,5547.79,37967,714,7201,
2009-04-09_09:37,5550.21,5550.21,5550.21,5550.21,25889,525,5263,
2009-04-09_09:38,5556.89,5556.89,5556.89,5556.89,27787,554,5804,
2009-04-09_09:39,5554.99,5554.99,5554.99,5554.99,23870,464,4823,
2009-04-09_09:40,5553.38,5553.38,5553.38,5553.38,20436,416,4085,
2009-04-09_09:41,5551.51,5551.51,5551.51,5551.51,27184,534,5478,
2009-04-09_09:42,5549.67,5549.67,5549.67,5549.67,21123,411,4169,
2009-04-09_09:43,5548.80,5548.80,5548.80,5548.80,23769,473,5012,
2009-04-09_09:44,5548.59,5548.59,5548.59,5548.59,19629,377,4254,
2009-04-09_09:45,5549.09,5549.09,5549.09,5549.09,18994,384,4242,
2009-04-09_09:46,5549.81,5549.81,5549.81,5549.81,23104,438,4954,
2009-04-09_09:47,5549.61,5549.61,5549.61,5549.61,16560,363,3712,
2009-04-09_09:48,5551.77,5551.77,5551.77,5551.77,20114,399,4508,
2009-04-09_09:49,5550.91,5550.91,5550.91,5550.91,21327,421,4559,
2009-04-09_09:50,5552.84,5552.84,5552.84,5552.84,22308,396,4183,
2009-04-09_09:51,5553.83,5553.83,5553.83,5553.83,28997,582,5936,
2009-04-09_09:52,5553.61,5553.61,5553.61,5553.61,16994,364,3791,
2009-04-09_09:53,5554.94,5554.94,5554.94,5554.94,20664,404,4468,
2009-04-09_09:54,5555.56,5555.56,5555.56,5555.56,21456,454,4851,
2009-04-09_09:55,5555.83,5555.83,5555.83,5555.83,17394,378,4060,
2009-04-09_09:56,5554.35,5554.35,5554.35,5554.35,25878,546,5957,
2009-04-09_09:57,5558.70,5558.70,5558.70,5558.70,17791,388,4267,
2009-04-09_09:58,5558.37,5558.37,5558.37,5558.37,19528,428,4798,
2009-04-09_09:59,5560.07,5560.07,5560.07,5560.07,21861,553,5131,
2009-04-09_10:00,5559.52,5559.52,5559.52,5559.52,18815,416,4231,
2009-04-09_10:01,5562.33,5562.33,5562.33,5562.33,28378,676,6194,
2009-04-09_10:02,5568.25,5568.25,5568.25,5568.25,21473,534,4965,
2009-04-09_10:03,5574.38,5574.38,5574.38,5574.38,43169,907,7901,
2009-04-09_10:04,5579.08,5579.08,5579.08,5579.08,34160,732,6800,
2009-04-09_10:05,5580.57,5580.57,5580.57,5580.57,26981,558,5346,
2009-04-09_10:06,5583.35,5583.35,5583.35,5583.35,41237,859,8134,
2009-04-09_10:07,5583.14,5583.14,5583.14,5583.14,30704,647,5912,
2009-04-09_10:08,5583.19,5583.19,5583.19,5583.19,33304,686,6570,
2009-04-09_10:09,5581.07,5581.07,5581.07,5581.07,26947,558,5758,
2009-04-09_10:10,5579.58,5579.58,5579.58,5579.58,19779,410,4288,
2009-04-09_10:11,5579.55,5579.55,5579.55,5579.55,34053,619,6471,
2009-04-09_10:12,5578.02,5578.02,5578.02,5578.02,17630,374,3741,
2009-04-09_10:13,5576.14,5576.14,5576.14,5576.14,20045,365,4176,
2009-04-09_10:14,5576.11,5576.11,5576.11,5576.11,18154,382,3918,
2009-04-09_10:15,5574.79,5574.79,5574.79,5574.79,14534,294,3170,
2009-04-09_10:16,5577.42,5577.42,5577.42,5577.42,23054,448,4717,
2009-04-09_10:17,5577.27,5577.27,5577.27,5577.27,16824,305,3221,
2009-04-09_10:18,5576.98,5576.98,5576.98,5576.98,21060,427,4137,
2009-04-09_10:19,5576.02,5576.02,5576.02,5576.02,18871,396,3686,
2009-04-09_10:20,5575.69,5575.69,5575.69,5575.69,17404,344,3252,
2009-04-09_10:21,5572.65,5572.65,5572.65,5572.65,23309,507,4793,
2009-04-09_10:22,5573.29,5573.29,5573.29,5573.29,14547,325,2990,
2009-04-09_10:23,5571.31,5571.31,5571.31,5571.31,22879,470,4435,
2009-04-09_10:24,5571.12,5571.12,5571.12,5571.12,20595,434,3705,
2009-04-09_10:25,5573.67,5573.67,5573.67,5573.67,15772,319,3160,
2009-04-09_10:26,5576.78,5576.78,5576.78,5576.78,31718,538,5498,
2009-04-09_10:27,5578.57,5578.57,5578.57,5578.57,21849,393,3946,
2009-04-09_10:28,5582.10,5582.10,5582.10,5582.10,36112,655,6083,
2009-04-09_10:29,5583.94,5583.94,5583.94,5583.94,32737,540,5312,
2009-04-09_10:30,5584.18,5584.18,5584.18,5584.18,25759,415,4451,
2009-04-09_10:31,5584.33,5584.33,5584.33,5584.33,35755,617,5737,
2009-04-09_10:32,5583.63,5583.63,5583.63,5583.63,22131,388,3726,
2009-04-09_10:33,5581.70,5581.70,5581.70,5581.70,21537,410,4410,
2009-04-09_10:34,5582.09,5582.09,5582.09,5582.09,20913,427,4075,
2009-04-09_10:35,5582.00,5582.00,5582.00,5582.00,17148,328,3402,
2009-04-09_10:36,5586.06,5586.06,5586.06,5586.06,28290,641,5286,
2009-04-09_10:37,5586.36,5586.36,5586.36,5586.36,18635,368,3577,
2009-04-09_10:38,5590.98,5590.98,5590.98,5590.98,28108,553,5409,
2009-04-09_10:39,5594.36,5594.36,5594.36,5594.36,26300,535,5273,
2009-04-09_10:40,5599.66,5599.66,5599.66,5599.66,33171,715,5771,
2009-04-09_10:41,5602.30,5602.30,5602.30,5602.30,44539,859,7680,
2009-04-09_10:42,5602.68,5602.68,5602.68,5602.68,29205,653,5274,
2009-04-09_10:43,5603.84,5603.84,5603.84,5603.84,30402,661,6052,
2009-04-09_10:44,5605.15,5605.15,5605.15,5605.15,30529,551,5279,
2009-04-09_10:45,5604.49,5604.49,5604.49,5604.49,25601,548,4811,
2009-04-09_10:46,5609.97,5609.97,5609.97,5609.97,37607,761,6196,
2009-04-09_10:47,5610.29,5610.29,5610.29,5610.29,34756,603,5402,
2009-04-09_10:48,5608.89,5608.89,5608.89,5608.89,26390,523,5143,
2009-04-09_10:49,5606.91,5606.91,5606.91,5606.91,23944,500,4819,
2009-04-09_10:50,5606.65,5606.65,5606.65,5606.65,22939,469,4317,
2009-04-09_10:51,5604.30,5604.30,5604.30,5604.30,25968,534,5355,
2009-04-09_10:52,5604.73,5604.73,5604.73,5604.73,16846,381,3554,
2009-04-09_10:53,5604.88,5604.88,5604.88,5604.88,23108,555,4686,
2009-04-09_10:54,5607.29,5607.29,5607.29,5607.29,20638,526,4328,
2009-04-09_10:55,5607.42,5607.42,5607.42,5607.42,18713,427,3635,
2009-04-09_10:56,5608.85,5608.85,5608.85,5608.85,21153,532,4726,
2009-04-09_10:57,5609.67,5609.67,5609.67,5609.67,15468,424,3604,
2009-04-09_10:58,5609.46,5609.46,5609.46,5609.46,21315,541,4574,
2009-04-09_10:59,5614.12,5614.12,5614.12,5614.12,20409,510,4629,
2009-04-09_11:00,5616.25,5616.25,5616.25,5616.25,21385,527,4687,
2009-04-09_11:01,5618.49,5618.49,5618.49,5618.49,27110,714,5894,
2009-04-09_11:02,5622.25,5622.25,5622.25,5622.25,20978,506,4563,
2009-04-09_11:03,5624.25,5624.25,5624.25,5624.25,29472,656,5988,
2009-04-09_11:04,5624.79,5624.79,5624.79,5624.79,22846,458,4483,
2009-04-09_11:05,5624.34,5624.34,5624.34,5624.34,23314,460,4609,
2009-04-09_11:06,5626.11,5626.11,5626.11,5626.11,28862,618,5995,
2009-04-09_11:07,5624.68,5624.68,5624.68,5624.68,82397,1140,4794,
2009-04-09_11:08,5620.37,5620.37,5620.37,5620.37,24513,512,4825,
2009-04-09_11:09,5615.97,5615.97,5615.97,5615.97,23340,474,4539,
2009-04-09_11:10,5611.74,5611.74,5611.74,5611.74,23993,426,3990,
2009-04-09_11:11,5609.08,5609.08,5609.08,5609.08,24026,464,4925,
2009-04-09_11:12,5607.05,5607.05,5607.05,5607.05,19588,385,3767,
2009-04-09_11:13,5603.77,5603.77,5603.77,5603.77,29048,510,5263,
2009-04-09_11:14,5602.06,5602.06,5602.06,5602.06,21898,448,4361,
2009-04-09_11:15,5603.09,5603.09,5603.09,5603.09,19296,403,3816,
2009-04-09_11:16,5606.61,5606.61,5606.61,5606.61,24085,488,4892,
2009-04-09_11:17,5611.15,5611.15,5611.15,5611.15,15812,376,3281,
2009-04-09_11:18,5611.41,5611.41,5611.41,5611.41,19913,406,3790,
2009-04-09_11:19,5609.99,5609.99,5609.99,5609.99,14847,315,3010,
2009-04-09_11:20,5610.79,5610.79,5610.79,5610.79,12248,297,2609,
2009-04-09_11:21,5610.24,5610.24,5610.24,5610.24,16053,343,3486,
2009-04-09_11:22,5607.90,5607.90,5607.90,5607.90,12638,305,2590,
2009-04-09_11:23,5607.50,5607.50,5607.50,5607.50,15243,330,3301,
2009-04-09_11:24,5607.01,5607.01,5607.01,5607.01,14097,291,2863,
2009-04-09_11:25,5604.77,5604.77,5604.77,5604.77,12559,258,2602,
2009-04-09_11:26,5603.00,5603.00,5603.00,5603.00,17080,356,3515,
2009-04-09_11:27,5608.48,5608.48,5608.48,5608.48,13153,295,2940,
2009-04-09_11:28,5608.85,5608.85,5608.85,5608.85,18150,408,3800,
2009-04-09_11:29,5608.78,5608.78,5608.78,5608.78,14124,286,2844,
2009-04-09_11:30,5610.29,5610.29,5610.29,5610.29,13118,265,2779,
2009-04-09_11:31,5612.28,5612.28,5612.28,5612.28,20084,417,4023,
2009-04-09_11:32,5615.78,5615.78,5615.78,5615.78,18441,379,3796,
2009-04-09_11:33,5620.59,5620.59,5620.59,5620.59,31022,633,5487,
2009-04-09_11:34,5620.62,5620.62,5620.62,5620.62,20111,418,4037,
2009-04-09_11:35,5621.26,5621.26,5621.26,5621.26,19656,376,3711,
2009-04-09_11:36,5620.01,5620.01,5620.01,5620.01,27577,481,4508,
2009-04-09_11:37,5618.82,5618.82,5618.82,5618.82,13339,267,2779,
2009-04-09_11:38,5616.50,5616.50,5616.50,5616.50,17038,358,3629,
2009-04-09_11:39,5615.87,5615.87,5615.87,5615.87,13405,270,2737,
2009-04-09_11:40,5614.44,5614.44,5614.44,5614.44,12129,248,2429,
2009-04-09_11:41,5614.12,5614.12,5614.12,5614.12,17079,339,3243,
2009-04-09_11:42,5615.39,5615.39,5615.39,5615.39,10631,231,2319,
2009-04-09_11:43,5615.23,5615.23,5615.23,5615.23,15808,321,3164,
2009-04-09_11:44,5615.31,5615.31,5615.31,5615.31,11079,256,2472,
2009-04-09_11:45,5615.22,5615.22,5615.22,5615.22,11910,261,2570,
2009-04-09_11:46,5615.37,5615.37,5615.37,5615.37,14742,302,2876,
2009-04-09_11:47,5614.80,5614.80,5614.80,5614.80,9965,207,2145,
2009-04-09_11:48,5614.81,5614.81,5614.81,5614.81,14020,279,3031,
2009-04-09_11:49,5615.59,5615.59,5615.59,5615.59,14230,298,3028,
2009-04-09_11:50,5615.41,5615.41,5615.41,5615.41,12488,265,2701,
2009-04-09_11:51,5617.17,5617.17,5617.17,5617.17,16947,379,3513,
2009-04-09_11:52,5616.00,5616.00,5616.00,5616.00,15875,342,3005,
2009-04-09_11:53,5623.98,5623.98,5623.98,5623.98,22858,559,4609,
2009-04-09_11:54,5626.83,5626.83,5626.83,5626.83,19765,467,4195,
2009-04-09_11:55,5626.53,5626.53,5626.53,5626.53,19210,384,3626,
2009-04-09_11:56,5628.41,5628.41,5628.41,5628.41,19607,389,3793,
2009-04-09_11:57,5628.47,5628.47,5628.47,5628.47,14362,271,2932,
2009-04-09_11:58,5627.59,5627.59,5627.59,5627.59,17553,354,3721,
2009-04-09_11:59,5628.35,5628.35,5628.35,5628.35,14982,310,3118,
2009-04-09_12:00,5630.15,5630.15,5630.15,5630.15,21241,406,3979,
2009-04-09_12:01,5634.46,5634.46,5634.46,5634.46,37104,734,6699,
2009-04-09_12:02,5635.27,5635.27,5635.27,5635.27,32993,713,5649,
2009-04-09_12:03,5636.28,5636.28,5636.28,5636.28,37953,744,6488,
2009-04-09_12:04,5634.84,5634.84,5634.84,5634.84,25255,463,4591,
2009-04-09_12:05,5633.75,5633.75,5633.75,5633.75,22296,429,4113,
2009-04-09_12:06,5633.44,5633.44,5633.44,5633.44,21552,445,4430,
2009-04-09_12:07,5632.58,5632.58,5632.58,5632.58,14116,303,2954,
2009-04-09_12:08,5632.18,5632.18,5632.18,5632.18,18769,374,3896,
2009-04-09_12:09,5630.78,5630.78,5630.78,5630.78,15308,311,3073,
2009-04-09_12:10,5629.69,5629.69,5629.69,5629.69,15068,285,3056,
2009-04-09_12:11,5628.45,5628.45,5628.45,5628.45,17521,355,3698,
2009-04-09_12:12,5628.91,5628.91,5628.91,5628.91,12755,273,2549,
2009-04-09_12:13,5626.78,5626.78,5626.78,5626.78,15847,373,3438,
2009-04-09_12:14,5625.19,5625.19,5625.19,5625.19,14756,368,2957,
2009-04-09_12:15,5626.04,5626.04,5626.04,5626.04,13116,285,2926,
2009-04-09_12:16,5625.79,5625.79,5625.79,5625.79,18712,401,4163,
2009-04-09_12:17,5627.81,5627.81,5627.81,5627.81,16924,373,3169,
2009-04-09_12:18,5630.65,5630.65,5630.65,5630.65,19157,394,4021,
2009-04-09_12:19,5630.51,5630.51,5630.51,5630.51,14640,294,3046,
2009-04-09_12:20,5630.54,5630.54,5630.54,5630.54,14875,277,2979,
2009-04-09_12:21,5628.64,5628.64,5628.64,5628.64,18747,387,3669,
2009-04-09_12:22,5628.80,5628.80,5628.80,5628.80,11681,221,2359,
2009-04-09_12:23,5629.37,5629.37,5629.37,5629.37,15723,330,3336,
2009-04-09_12:24,5631.34,5631.34,5631.34,5631.34,13682,297,2701,
2009-04-09_12:25,5631.56,5631.56,5631.56,5631.56,16144,318,3071,
2009-04-09_12:26,5634.51,5634.51,5634.51,5634.51,20829,488,4253,
2009-04-09_12:27,5636.10,5636.10,5636.10,5636.10,17075,395,3391,
2009-04-09_12:28,5639.99,5639.99,5639.99,5639.99,25558,525,4863,
2009-04-09_12:29,5643.44,5643.44,5643.44,5643.44,26693,598,4982,
2009-04-09_12:30,5642.79,5642.79,5642.79,5642.79,20606,495,4235,
2009-04-09_12:31,5643.13,5643.13,5643.13,5643.13,29657,775,5832,
2009-04-09_12:32,5647.02,5647.02,5647.02,5647.02,18588,411,3862,
2009-04-09_12:33,5648.46,5648.46,5648.46,5648.46,28513,620,5673,
2009-04-09_12:34,5646.12,5646.12,5646.12,5646.12,18388,439,4078,
2009-04-09_12:35,5644.54,5644.54,5644.54,5644.54,18098,383,3670,
2009-04-09_12:36,5643.52,5643.52,5643.52,5643.52,18514,426,4122,
2009-04-09_12:37,5643.26,5643.26,5643.26,5643.26,14396,334,3067,
2009-04-09_12:38,5643.12,5643.12,5643.12,5643.12,20345,503,4124,
2009-04-09_12:39,5643.02,5643.02,5643.02,5643.02,14373,332,3249,
2009-04-09_12:40,5642.12,5642.12,5642.12,5642.12,13068,296,2973,
2009-04-09_12:41,5641.09,5641.09,5641.09,5641.09,16651,371,3781,
2009-04-09_12:42,5643.37,5643.37,5643.37,5643.37,14137,304,2998,
2009-04-09_12:43,5646.73,5646.73,5646.73,5646.73,21686,542,4726,
2009-04-09_12:44,5647.42,5647.42,5647.42,5647.42,15987,412,3769,
2009-04-09_12:45,5651.78,5651.78,5651.78,5651.78,20319,533,4178,
2009-04-09_12:46,5656.29,5656.29,5656.29,5656.29,26497,598,5467,
2009-04-09_12:47,5658.64,5658.64,5658.64,5658.64,20912,541,4754,
2009-04-09_12:48,5661.04,5661.04,5661.04,5661.04,30058,660,6132,
2009-04-09_12:49,5664.74,5664.74,5664.74,5664.74,26594,603,5186,
2009-04-09_12:50,5665.71,5665.71,5665.71,5665.71,22210,522,4458,
2009-04-09_12:51,5665.12,5665.12,5665.12,5665.12,29904,566,5676,
2009-04-09_12:52,5664.23,5664.23,5664.23,5664.23,18307,353,3867,
2009-04-09_12:53,5665.44,5665.44,5665.44,5665.44,24560,493,5317,
2009-04-09_12:54,5664.47,5664.47,5664.47,5664.47,20042,392,4137,
2009-04-09_12:55,5663.44,5663.44,5663.44,5663.44,18561,355,3890,
2009-04-09_12:56,5661.36,5661.36,5661.36,5661.36,22346,473,4647,
2009-04-09_12:57,5659.84,5659.84,5659.84,5659.84,15890,335,3281,
2009-04-09_12:58,5658.19,5658.19,5658.19,5658.19,25615,531,5126,
2009-04-09_12:59,5660.40,5660.40,5660.40,5660.40,17724,345,3639,
2009-04-09_13:00,5660.99,5660.99,5660.99,5660.99,18708,372,3801,
2009-04-09_13:01,5660.54,5660.54,5660.54,5660.54,21419,443,4733,
2009-04-09_13:02,5659.65,5659.65,5659.65,5659.65,17080,332,3392,
2009-04-09_13:03,5658.83,5658.83,5658.83,5658.83,22830,437,4556,
2009-04-09_13:04,5656.28,5656.28,5656.28,5656.28,17518,386,4013,
2009-04-09_13:05,5654.79,5654.79,5654.79,5654.79,17145,349,3661,
2009-04-09_13:06,5653.46,5653.46,5653.46,5653.46,22441,460,4659,
2009-04-09_13:07,5653.70,5653.70,5653.70,5653.70,17250,361,3548,
2009-04-09_13:08,5657.81,5657.81,5657.81,5657.81,23736,503,5124,
2009-04-09_13:09,5663.51,5663.51,5663.51,5663.51,25542,589,5201,
2009-04-09_13:10,5665.07,5665.07,5665.07,5665.07,22575,510,4627,
2009-04-09_13:11,5666.78,5666.78,5666.78,5666.78,31210,745,6351,
2009-04-09_13:12,5666.97,5666.97,5666.97,5666.97,23793,489,4501,
2009-04-09_13:13,5664.90,5664.90,5664.90,5664.90,28088,570,5652,
2009-04-09_13:14,5662.82,5662.82,5662.82,5662.82,21170,416,4373,
2009-04-09_13:15,5661.93,5661.93,5661.93,5661.93,19194,405,3994,
2009-04-09_13:16,5658.90,5658.90,5658.90,5658.90,23695,487,5156,
2009-04-09_13:17,5658.60,5658.60,5658.60,5658.60,16846,378,3845,
2009-04-09_13:18,5657.32,5657.32,5657.32,5657.32,26951,586,5814,
2009-04-09_13:19,5661.02,5661.02,5661.02,5661.02,23822,507,5327,
2009-04-09_13:20,5660.06,5660.06,5660.06,5660.06,24618,504,5032,
2009-04-09_13:21,5662.08,5662.08,5662.08,5662.08,32951,730,6812,
2009-04-09_13:22,5662.60,5662.60,5662.60,5662.60,24943,567,5214,
2009-04-09_13:23,5662.44,5662.44,5662.44,5662.44,29985,718,6969,
2009-04-09_13:24,5661.01,5661.01,5661.01,5661.01,33639,726,6946,
2009-04-09_13:25,5660.87,5660.87,5660.87,5660.87,31375,637,6296,
2009-04-09_13:26,5660.87,5660.87,5660.87,5660.87,0,0,0,
2009-04-09_13:27,5660.87,5660.87,5660.87,5660.87,0,0,0,
2009-04-09_13:28,5660.87,5660.87,5660.87,5660.87,0,0,0,
2009-04-09_13:29,5660.87,5660.87,5660.87,5660.87,0,0,0,
2009-04-09_13:30,5667.80,5667.80,5667.80,5667.80,203406,4824,39228,
2009-04-10_09:01,5784.90,5784.90,5784.90,5784.90,359726,6846,60775,
2009-04-10_09:02,5781.67,5781.67,5781.67,5781.67,81574,1684,14157,
2009-04-10_09:03,5776.97,5776.97,5776.97,5776.97,83521,1636,15219,
2009-04-10_09:04,5775.58,5775.58,5775.58,5775.58,97697,2031,17089,
2009-04-10_09:05,5776.30,5776.30,5776.30,5776.30,68742,1366,12822,
2009-04-10_09:06,5784.02,5784.02,5784.02,5784.02,98585,2059,17340,
2009-04-10_09:07,5786.11,5786.11,5786.11,5786.11,67100,1432,12923,
2009-04-10_09:08,5787.96,5787.96,5787.96,5787.96,71747,1424,13265,
2009-04-10_09:09,5788.21,5788.21,5788.21,5788.21,73960,1513,13814,
2009-04-10_09:10,5786.02,5786.02,5786.02,5786.02,55199,1134,10591,
2009-04-10_09:11,5780.89,5780.89,5780.89,5780.89,75978,1521,14999,
2009-04-10_09:12,5773.81,5773.81,5773.81,5773.81,63106,1221,11576,
2009-04-10_09:13,5766.87,5766.87,5766.87,5766.87,65668,1238,12198,
2009-04-10_09:14,5758.07,5758.07,5758.07,5758.07,67311,1411,13022,
2009-04-10_09:15,5752.67,5752.67,5752.67,5752.67,52669,1073,10287,
2009-04-10_09:16,5744.73,5744.73,5744.73,5744.73,65729,1302,13236,
2009-04-10_09:17,5743.90,5743.90,5743.90,5743.90,52070,1049,10408,
2009-04-10_09:18,5747.14,5747.14,5747.14,5747.14,66791,1168,11395,
2009-04-10_09:19,5748.64,5748.64,5748.64,5748.64,54465,1093,10624,
2009-04-10_09:20,5756.36,5756.36,5756.36,5756.36,47569,950,8842,
2009-04-10_09:21,5762.35,5762.35,5762.35,5762.35,56630,1108,11157,
2009-04-10_09:22,5766.28,5766.28,5766.28,5766.28,43029,832,8171,
2009-04-10_09:23,5769.09,5769.09,5769.09,5769.09,44374,902,8468,
2009-04-10_09:24,5771.02,5771.02,5771.02,5771.02,46397,880,8072,
2009-04-10_09:25,5769.84,5769.84,5769.84,5769.84,34545,674,6593,
2009-04-10_09:26,5767.05,5767.05,5767.05,5767.05,43820,881,8592,
2009-04-10_09:27,5760.22,5760.22,5760.22,5760.22,35584,725,7208,
2009-04-10_09:28,5756.06,5756.06,5756.06,5756.06,44203,857,8697,
2009-04-10_09:29,5750.22,5750.22,5750.22,5750.22,43481,893,8333,
2009-04-10_09:30,5748.55,5748.55,5748.55,5748.55,34532,703,6709,
2009-04-10_09:31,5748.48,5748.48,5748.48,5748.48,48380,983,10027,
2009-04-10_09:32,5747.41,5747.41,5747.41,5747.41,34310,744,6930,
2009-04-10_09:33,5748.64,5748.64,5748.64,5748.64,39974,797,7973,
2009-04-10_09:34,5747.26,5747.26,5747.26,5747.26,40766,830,8178,
2009-04-10_09:35,5748.45,5748.45,5748.45,5748.45,30211,589,6104,
2009-04-10_09:36,5749.00,5749.00,5749.00,5749.00,34139,683,7390,
2009-04-10_09:37,5749.59,5749.59,5749.59,5749.59,26786,556,5614,
2009-04-10_09:38,5751.49,5751.49,5751.49,5751.49,36351,689,7093,
2009-04-10_09:39,5753.69,5753.69,5753.69,5753.69,37950,727,7401,
2009-04-10_09:40,5755.75,5755.75,5755.75,5755.75,35567,677,6822,
2009-04-10_09:41,5760.11,5760.11,5760.11,5760.11,55647,1026,10606,
2009-04-10_09:42,5767.94,5767.94,5767.94,5767.94,45311,869,9261,
2009-04-10_09:43,5773.92,5773.92,5773.92,5773.92,65982,1221,11670,
2009-04-10_09:44,5779.15,5779.15,5779.15,5779.15,53477,1141,10727,
2009-04-10_09:45,5781.06,5781.06,5781.06,5781.06,38746,790,7697,
2009-04-10_09:46,5782.66,5782.66,5782.66,5782.66,50458,997,9409,
2009-04-10_09:47,5783.54,5783.54,5783.54,5783.54,36658,706,6774,
2009-04-10_09:48,5784.27,5784.27,5784.27,5784.27,46931,925,8633,
2009-04-10_09:49,5780.42,5780.42,5780.42,5780.42,34778,705,7292,
2009-04-10_09:50,5776.95,5776.95,5776.95,5776.95,33894,665,6229,
2009-04-10_09:51,5771.16,5771.16,5771.16,5771.16,46671,949,8775,
2009-04-10_09:52,5763.13,5763.13,5763.13,5763.13,41011,934,7600,
2009-04-10_09:53,5749.51,5749.51,5749.51,5749.51,63263,1297,10582,
2009-04-10_09:54,5739.70,5739.70,5739.70,5739.70,52089,1060,10180,
2009-04-10_09:55,5728.26,5728.26,5728.26,5728.26,58528,1168,9931,
2009-04-10_09:56,5714.65,5714.65,5714.65,5714.65,68159,1409,13214,
2009-04-10_09:57,5709.60,5709.60,5709.60,5709.60,47951,992,9213,
2009-04-10_09:58,5711.50,5711.50,5711.50,5711.50,49487,980,10079,
2009-04-10_09:59,5720.22,5720.22,5720.22,5720.22,38817,803,8290,
2009-04-10_10:00,5722.38,5722.38,5722.38,5722.38,26453,533,5887,
2009-04-10_10:01,5721.71,5721.71,5721.71,5721.71,33328,629,7445,
2009-04-10_10:02,5721.94,5721.94,5721.94,5721.94,23924,441,4750,
2009-04-10_10:03,5720.63,5720.63,5720.63,5720.63,23928,454,5055,
2009-04-10_10:04,5717.54,5717.54,5717.54,5717.54,22010,441,4580,
2009-04-10_10:05,5712.32,5712.32,5712.32,5712.32,22439,451,4516,
2009-04-10_10:06,5706.52,5706.52,5706.52,5706.52,39415,761,7219,
2009-04-10_10:07,5703.32,5703.32,5703.32,5703.32,34599,728,6559,
2009-04-10_10:08,5704.59,5704.59,5704.59,5704.59,45084,909,8514,
2009-04-10_10:09,5706.87,5706.87,5706.87,5706.87,42449,884,8744,
2009-04-10_10:10,5708.86,5708.86,5708.86,5708.86,31826,631,6117,
2009-04-10_10:11,5715.43,5715.43,5715.43,5715.43,32106,635,7015,
2009-04-10_10:12,5719.57,5719.57,5719.57,5719.57,22681,452,4866,
2009-04-10_10:13,5734.22,5734.22,5734.22,5734.22,34331,712,7858,
2009-04-10_10:14,5740.34,5740.34,5740.34,5740.34,31230,656,6540,
2009-04-10_10:15,5742.21,5742.21,5742.21,5742.21,23716,481,4818,
2009-04-10_10:16,5734.29,5734.29,5734.29,5734.29,28191,606,5900,
2009-04-10_10:17,5733.12,5733.12,5733.12,5733.12,17682,353,3632,
2009-04-10_10:18,5730.06,5730.06,5730.06,5730.06,20966,409,4523,
2009-04-10_10:19,5727.86,5727.86,5727.86,5727.86,15363,311,3439,
2009-04-10_10:20,5724.81,5724.81,5724.81,5724.81,15357,295,3160,
2009-04-10_10:21,5725.08,5725.08,5725.08,5725.08,19080,351,4127,
2009-04-10_10:22,5724.12,5724.12,5724.12,5724.12,13114,237,2790,
2009-04-10_10:23,5724.02,5724.02,5724.02,5724.02,17857,322,3592,
2009-04-10_10:24,5725.12,5725.12,5725.12,5725.12,16097,339,3217,
2009-04-10_10:25,5724.07,5724.07,5724.07,5724.07,13095,266,2621,
2009-04-10_10:26,5723.92,5723.92,5723.92,5723.92,18453,368,3787,
2009-04-10_10:27,5723.42,5723.42,5723.42,5723.42,11410,230,2503,
2009-04-10_10:28,5723.41,5723.41,5723.41,5723.41,14509,287,3118,
2009-04-10_10:29,5722.08,5722.08,5722.08,5722.08,14832,309,3045,
2009-04-10_10:30,5722.56,5722.56,5722.56,5722.56,12590,249,2605,
2009-04-10_10:31,5720.61,5720.61,5720.61,5720.61,17255,349,3732,
2009-04-10_10:32,5721.24,5721.24,5721.24,5721.24,11804,236,2578,
2009-04-10_10:33,5719.17,5719.17,5719.17,5719.17,15637,318,3387,
2009-04-10_10:34,5719.33,5719.33,5719.33,5719.33,13306,275,2781,
2009-04-10_10:35,5718.93,5718.93,5718.93,5718.93,13537,275,2950,
2009-04-10_10:36,5716.82,5716.82,5716.82,5716.82,16305,352,3535,
2009-04-10_10:37,5718.49,5718.49,5718.49,5718.49,13557,308,2921,
2009-04-10_10:38,5723.25,5723.25,5723.25,5723.25,20913,399,4309,
2009-04-10_10:39,5733.08,5733.08,5733.08,5733.08,21496,488,5256,
2009-04-10_10:40,5739.49,5739.49,5739.49,5739.49,21123,449,4660,
2009-04-10_10:41,5742.76,5742.76,5742.76,5742.76,27242,573,5882,
2009-04-10_10:42,5743.17,5743.17,5743.17,5743.17,21111,538,4618,
2009-04-10_10:43,5745.80,5745.80,5745.80,5745.80,24510,485,5163,
2009-04-10_10:44,5746.49,5746.49,5746.49,5746.49,21378,444,4375,
2009-04-10_10:45,5747.63,5747.63,5747.63,5747.63,19852,386,4017,
2009-04-10_10:46,5747.50,5747.50,5747.50,5747.50,24526,469,5092,
2009-04-10_10:47,5745.51,5745.51,5745.51,5745.51,22996,366,3777,
2009-04-10_10:48,5745.09,5745.09,5745.09,5745.09,26158,493,4729,
2009-04-10_10:49,5742.79,5742.79,5742.79,5742.79,22135,403,3963,
2009-04-10_10:50,5741.27,5741.27,5741.27,5741.27,16311,332,3417,
2009-04-10_10:51,5739.46,5739.46,5739.46,5739.46,20345,391,4296,
2009-04-10_10:52,5737.80,5737.80,5737.80,5737.80,17112,339,2962,
2009-04-10_10:53,5738.43,5738.43,5738.43,5738.43,17968,342,3783,
2009-04-10_10:54,5737.98,5737.98,5737.98,5737.98,14201,269,3089,
2009-04-10_10:55,5738.09,5738.09,5738.09,5738.09,15091,267,2792,
2009-04-10_10:56,5738.94,5738.94,5738.94,5738.94,16440,315,3440,
2009-04-10_10:57,5740.05,5740.05,5740.05,5740.05,10743,223,2428,
2009-04-10_10:58,5739.90,5739.90,5739.90,5739.90,14382,282,3226,
2009-04-10_10:59,5738.10,5738.10,5738.10,5738.10,13623,293,3117,
2009-04-10_11:00,5736.88,5736.88,5736.88,5736.88,13840,274,2851,
2009-04-10_11:01,5733.59,5733.59,5733.59,5733.59,22042,491,4359,
2009-04-10_11:02,5730.03,5730.03,5730.03,5730.03,14795,325,3047,
2009-04-10_11:03,5727.98,5727.98,5727.98,5727.98,18986,371,3707,
2009-04-10_11:04,5726.73,5726.73,5726.73,5726.73,15983,357,3412,
2009-04-10_11:05,5726.16,5726.16,5726.16,5726.16,13913,281,2963,
2009-04-10_11:06,5726.06,5726.06,5726.06,5726.06,16403,330,3497,
2009-04-10_11:07,5724.51,5724.51,5724.51,5724.51,12880,244,2651,
2009-04-10_11:08,5723.84,5723.84,5723.84,5723.84,19816,357,3809,
2009-04-10_11:09,5725.72,5725.72,5725.72,5725.72,14230,314,2967,
2009-04-10_11:10,5729.29,5729.29,5729.29,5729.29,18396,412,3892,
2009-04-10_11:11,5731.49,5731.49,5731.49,5731.49,22329,459,4647,
2009-04-10_11:12,5731.02,5731.02,5731.02,5731.02,12470,258,2712,
2009-04-10_11:13,5735.44,5735.44,5735.44,5735.44,16310,322,3515,
2009-04-10_11:14,5736.06,5736.06,5736.06,5736.06,15349,308,3421,
2009-04-10_11:15,5738.25,5738.25,5738.25,5738.25,17415,304,3285,
2009-04-10_11:16,5741.08,5741.08,5741.08,5741.08,16591,322,3663,
2009-04-10_11:17,5743.45,5743.45,5743.45,5743.45,14529,287,2958,
2009-04-10_11:18,5744.32,5744.32,5744.32,5744.32,20599,460,4494,
2009-04-10_11:19,5747.00,5747.00,5747.00,5747.00,17575,370,4043,
2009-04-10_11:20,5746.20,5746.20,5746.20,5746.20,19695,393,3830,
2009-04-10_11:21,5749.46,5749.46,5749.46,5749.46,28621,571,5409,
2009-04-10_11:22,5746.72,5746.72,5746.72,5746.72,17879,332,3418,
2009-04-10_11:23,5749.58,5749.58,5749.58,5749.58,26284,482,4988,
2009-04-10_11:24,5749.34,5749.34,5749.34,5749.34,24249,401,4130,
2009-04-10_11:25,5750.49,5750.49,5750.49,5750.49,23651,397,3993,
2009-04-10_11:26,5751.72,5751.72,5751.72,5751.72,25038,438,4575,
2009-04-10_11:27,5753.90,5753.90,5753.90,5753.90,22516,377,3770,
2009-04-10_11:28,5754.26,5754.26,5754.26,5754.26,22471,422,4708,
2009-04-10_11:29,5753.95,5753.95,5753.95,5753.95,17731,353,3707,
2009-04-10_11:30,5755.66,5755.66,5755.66,5755.66,18060,369,3639,
2009-04-10_11:31,5755.22,5755.22,5755.22,5755.22,24134,494,4890,
2009-04-10_11:32,5753.97,5753.97,5753.97,5753.97,14213,316,3160,
2009-04-10_11:33,5752.96,5752.96,5752.96,5752.96,22394,464,4531,
2009-04-10_11:34,5752.51,5752.51,5752.51,5752.51,17917,380,3871,
2009-04-10_11:35,5749.49,5749.49,5749.49,5749.49,14703,317,3191,
2009-04-10_11:36,5748.88,5748.88,5748.88,5748.88,18321,404,3820,
2009-04-10_11:37,5748.43,5748.43,5748.43,5748.43,13280,292,2798,
2009-04-10_11:38,5745.67,5745.67,5745.67,5745.67,16986,358,3683,
2009-04-10_11:39,5742.59,5742.59,5742.59,5742.59,17284,378,3635,
2009-04-10_11:40,5739.35,5739.35,5739.35,5739.35,15453,342,3388,
2009-04-10_11:41,5736.77,5736.77,5736.77,5736.77,20924,437,4336,
2009-04-10_11:42,5734.62,5734.62,5734.62,5734.62,14701,295,2953,
2009-04-10_11:43,5733.62,5733.62,5733.62,5733.62,19774,385,3953,
2009-04-10_11:44,5732.12,5732.12,5732.12,5732.12,15946,321,3254,
2009-04-10_11:45,5730.19,5730.19,5730.19,5730.19,16411,299,3254,
2009-04-10_11:46,5728.11,5728.11,5728.11,5728.11,23145,512,4831,
2009-04-10_11:47,5725.34,5725.34,5725.34,5725.34,16529,398,3516,
2009-04-10_11:48,5722.93,5722.93,5722.93,5722.93,21567,500,4655,
2009-04-10_11:49,5718.46,5718.46,5718.46,5718.46,19846,499,4535,
2009-04-10_11:50,5714.19,5714.19,5714.19,5714.19,23526,519,4680,
2009-04-10_11:51,5703.79,5703.79,5703.79,5703.79,41973,987,8522,
2009-04-10_11:52,5700.13,5700.13,5700.13,5700.13,31179,691,6186,
2009-04-10_11:53,5697.96,5697.96,5697.96,5697.96,39175,806,7363,
2009-04-10_11:54,5696.56,5696.56,5696.56,5696.56,24430,516,5224,
2009-04-10_11:55,5698.13,5698.13,5698.13,5698.13,22287,458,4586,
2009-04-10_11:56,5698.65,5698.65,5698.65,5698.65,23354,486,5194,
2009-04-10_11:57,5703.20,5703.20,5703.20,5703.20,17021,402,3590,
2009-04-10_11:58,5706.08,5706.08,5706.08,5706.08,24835,504,4814,
2009-04-10_11:59,5705.63,5705.63,5705.63,5705.63,17191,312,3338,
2009-04-10_12:00,5710.03,5710.03,5710.03,5710.03,12477,246,2781,
2009-04-10_12:01,5710.67,5710.67,5710.67,5710.67,18961,378,3797,
2009-04-10_12:02,5713.53,5713.53,5713.53,5713.53,11638,221,2354,
2009-04-10_12:03,5713.45,5713.45,5713.45,5713.45,16582,344,3217,
2009-04-10_12:04,5712.65,5712.65,5712.65,5712.65,11795,238,2573,
2009-04-10_12:05,5710.68,5710.68,5710.68,5710.68,16640,299,2743,
2009-04-10_12:06,5708.19,5708.19,5708.19,5708.19,17577,357,3314,
2009-04-10_12:07,5705.53,5705.53,5705.53,5705.53,13411,251,2447,
2009-04-10_12:08,5707.49,5707.49,5707.49,5707.49,16882,327,3365,
2009-04-10_12:09,5706.04,5706.04,5706.04,5706.04,10195,218,2340,
2009-04-10_12:10,5706.95,5706.95,5706.95,5706.95,11558,279,2330,
2009-04-10_12:11,5715.51,5715.51,5715.51,5715.51,17854,388,4160,
2009-04-10_12:12,5716.58,5716.58,5716.58,5716.58,15779,327,2936,
2009-04-10_12:13,5720.18,5720.18,5720.18,5720.18,15038,322,3253,
2009-04-10_12:14,5719.01,5719.01,5719.01,5719.01,11338,234,2471,
2009-04-10_12:15,5720.41,5720.41,5720.41,5720.41,13232,258,2733,
2009-04-10_12:16,5721.86,5721.86,5721.86,5721.86,15195,291,3111,
2009-04-10_12:17,5721.23,5721.23,5721.23,5721.23,12106,195,2704,
2009-04-10_12:18,5724.39,5724.39,5724.39,5724.39,24093,392,4585,
2009-04-10_12:19,5725.38,5725.38,5725.38,5725.38,15371,280,3407,
2009-04-10_12:20,5727.72,5727.72,5727.72,5727.72,11907,239,2850,
2009-04-10_12:21,5727.45,5727.45,5727.45,5727.45,18217,366,3860,
2009-04-10_12:22,5726.18,5726.18,5726.18,5726.18,13528,279,2815,
2009-04-10_12:23,5726.16,5726.16,5726.16,5726.16,16144,323,3537,
2009-04-10_12:24,5723.44,5723.44,5723.44,5723.44,15387,330,3152,
2009-04-10_12:25,5724.26,5724.26,5724.26,5724.26,12016,257,2913,
2009-04-10_12:26,5722.16,5722.16,5722.16,5722.16,13544,325,3322,
2009-04-10_12:27,5728.79,5728.79,5728.79,5728.79,16175,344,3364,
2009-04-10_12:28,5726.89,5726.89,5726.89,5726.89,17465,363,3496,
2009-04-10_12:29,5732.59,5732.59,5732.59,5732.59,13138,314,3198,
2009-04-10_12:30,5728.17,5728.17,5728.17,5728.17,12169,261,2563,
2009-04-10_12:31,5735.43,5735.43,5735.43,5735.43,16001,339,3925,
2009-04-10_12:32,5740.70,5740.70,5740.70,5740.70,17241,372,3723,
2009-04-10_12:33,5742.52,5742.52,5742.52,5742.52,20793,415,4163,
2009-04-10_12:34,5741.13,5741.13,5741.13,5741.13,17270,294,3146,
2009-04-10_12:35,5741.41,5741.41,5741.41,5741.41,19185,366,3629,
2009-04-10_12:36,5738.47,5738.47,5738.47,5738.47,18431,344,3685,
2009-04-10_12:37,5741.58,5741.58,5741.58,5741.58,14319,246,2698,
2009-04-10_12:38,5738.35,5738.35,5738.35,5738.35,20052,353,3930,
2009-04-10_12:39,5738.08,5738.08,5738.08,5738.08,15391,308,3192,
2009-04-10_12:40,5735.20,5735.20,5735.20,5735.20,15066,276,3034,
2009-04-10_12:41,5736.05,5736.05,5736.05,5736.05,19419,371,4174,
2009-04-10_12:42,5737.81,5737.81,5737.81,5737.81,18973,317,3651,
2009-04-10_12:43,5741.02,5741.02,5741.02,5741.02,32545,467,5459,
2009-04-10_12:44,5743.99,5743.99,5743.99,5743.99,19517,357,3943,
2009-04-10_12:45,5741.69,5741.69,5741.69,5741.69,20605,342,3702,
2009-04-10_12:46,5742.64,5742.64,5742.64,5742.64,28967,516,5195,
2009-04-10_12:47,5741.31,5741.31,5741.31,5741.31,14937,277,3268,
2009-04-10_12:48,5739.05,5739.05,5739.05,5739.05,23931,436,4623,
2009-04-10_12:49,5737.35,5737.35,5737.35,5737.35,16569,305,3275,
2009-04-10_12:50,5736.69,5736.69,5736.69,5736.69,16912,312,3465,
2009-04-10_12:51,5735.91,5735.91,5735.91,5735.91,19262,351,4169,
2009-04-10_12:52,5735.29,5735.29,5735.29,5735.29,15604,265,2967,
2009-04-10_12:53,5732.99,5732.99,5732.99,5732.99,19915,380,4148,
2009-04-10_12:54,5731.43,5731.43,5731.43,5731.43,12779,255,3000,
2009-04-10_12:55,5731.11,5731.11,5731.11,5731.11,16378,303,3284,
2009-04-10_12:56,5735.85,5735.85,5735.85,5735.85,20381,386,4378,
2009-04-10_12:57,5740.56,5740.56,5740.56,5740.56,15991,358,3829,
2009-04-10_12:58,5746.39,5746.39,5746.39,5746.39,25406,556,5339,
2009-04-10_12:59,5749.48,5749.48,5749.48,5749.48,19993,392,4206,
2009-04-10_13:00,5747.97,5747.97,5747.97,5747.97,20362,345,3814,
2009-04-10_13:01,5748.71,5748.71,5748.71,5748.71,26763,456,4863,
2009-04-10_13:02,5750.51,5750.51,5750.51,5750.51,26788,479,4899,
2009-04-10_13:03,5754.36,5754.36,5754.36,5754.36,33236,695,6724,
2009-04-10_13:04,5755.29,5755.29,5755.29,5755.29,24717,510,4754,
2009-04-10_13:05,5756.09,5756.09,5756.09,5756.09,23152,470,4536,
2009-04-10_13:06,5756.35,5756.35,5756.35,5756.35,28396,646,6274,
2009-04-10_13:07,5759.20,5759.20,5759.20,5759.20,26294,564,5382,
2009-04-10_13:08,5758.74,5758.74,5758.74,5758.74,31758,669,6465,
2009-04-10_13:09,5760.44,5760.44,5760.44,5760.44,27902,585,5596,
2009-04-10_13:10,5761.38,5761.38,5761.38,5761.38,26009,542,5182,
2009-04-10_13:11,5758.73,5758.73,5758.73,5758.73,31373,608,6479,
2009-04-10_13:12,5758.20,5758.20,5758.20,5758.20,23236,457,4431,
2009-04-10_13:13,5754.83,5754.83,5754.83,5754.83,32526,658,6847,
2009-04-10_13:14,5754.64,5754.64,5754.64,5754.64,28632,551,5909,
2009-04-10_13:15,5750.47,5750.47,5750.47,5750.47,24813,498,5316,
2009-04-10_13:16,5751.68,5751.68,5751.68,5751.68,35310,685,7132,
2009-04-10_13:17,5751.24,5751.24,5751.24,5751.24,29015,502,5654,
2009-04-10_13:18,5755.87,5755.87,5755.87,5755.87,39785,804,8183,
2009-04-10_13:19,5760.39,5760.39,5760.39,5760.39,30450,639,6643,
2009-04-10_13:20,5763.55,5763.55,5763.55,5763.55,31309,674,6723,
2009-04-10_13:21,5769.12,5769.12,5769.12,5769.12,44846,985,10094,
2009-04-10_13:22,5772.84,5772.84,5772.84,5772.84,34658,780,7428,
2009-04-10_13:23,5772.81,5772.81,5772.81,5772.81,46102,975,9357,
2009-04-10_13:24,5776.65,5776.65,5776.65,5776.65,50982,1090,10545,
2009-04-10_13:25,5778.20,5778.20,5778.20,5778.20,46658,994,9197,
2009-04-10_13:26,5778.20,5778.20,5778.20,5778.20,0,0,0,
2009-04-10_13:27,5778.20,5778.20,5778.20,5778.20,0,0,0,
2009-04-10_13:28,5778.20,5778.20,5778.20,5778.20,0,0,0,
2009-04-10_13:29,5778.20,5778.20,5778.20,5778.20,0,0,0,
2009-04-10_13:30,5781.96,5781.96,5781.96,5781.96,267640,6295,50050,
2009-04-13_09:01,5814.17,5814.17,5814.17,5814.17,259015,4632,47941,
2009-04-13_09:02,5813.11,5813.11,5813.11,5813.11,65454,1239,10952,
2009-04-13_09:03,5810.02,5810.02,5810.02,5810.02,85102,1583,14029,
2009-04-13_09:04,5797.85,5797.85,5797.85,5797.85,83430,1635,14300,
2009-04-13_09:05,5788.47,5788.47,5788.47,5788.47,62559,1228,11131,
2009-04-13_09:06,5787.45,5787.45,5787.45,5787.45,81780,1563,15090,
2009-04-13_09:07,5785.05,5785.05,5785.05,5785.05,50396,900,9974,
2009-04-13_09:08,5791.39,5791.39,5791.39,5791.39,53685,1032,11429,
2009-04-13_09:09,5805.18,5805.18,5805.18,5805.18,54155,1128,11744,
2009-04-13_09:10,5807.62,5807.62,5807.62,5807.62,41539,891,8665,
2009-04-13_09:11,5809.28,5809.28,5809.28,5809.28,58391,1251,11543,
2009-04-13_09:12,5809.73,5809.73,5809.73,5809.73,39872,788,8289,
2009-04-13_09:13,5807.53,5807.53,5807.53,5807.53,44414,869,8746,
2009-04-13_09:14,5803.59,5803.59,5803.59,5803.59,44765,869,8990,
2009-04-13_09:15,5801.18,5801.18,5801.18,5801.18,35186,646,6986,
2009-04-13_09:16,5806.97,5806.97,5806.97,5806.97,55555,944,10262,
2009-04-13_09:17,5809.68,5809.68,5809.68,5809.68,42198,745,8095,
2009-04-13_09:18,5811.76,5811.76,5811.76,5811.76,44144,798,8696,
2009-04-13_09:19,5816.14,5816.14,5816.14,5816.14,42332,843,8594,
2009-04-13_09:20,5818.21,5818.21,5818.21,5818.21,37671,769,7650,
2009-04-13_09:21,5818.51,5818.51,5818.51,5818.51,66745,1365,11925,
2009-04-13_09:22,5819.08,5819.08,5819.08,5819.08,39298,802,7861,
2009-04-13_09:23,5817.85,5817.85,5817.85,5817.85,45650,916,9179,
2009-04-13_09:24,5814.36,5814.36,5814.36,5814.36,44699,971,9214,
2009-04-13_09:25,5813.94,5813.94,5813.94,5813.94,33269,692,7185,
2009-04-13_09:26,5811.52,5811.52,5811.52,5811.52,47623,972,9382,
2009-04-13_09:27,5811.19,5811.19,5811.19,5811.19,33946,641,6802,
2009-04-13_09:28,5809.02,5809.02,5809.02,5809.02,40224,750,8126,
2009-04-13_09:29,5808.78,5808.78,5808.78,5808.78,33527,648,6873,
2009-04-13_09:30,5807.34,5807.34,5807.34,5807.34,33362,606,6085,
2009-04-13_09:31,5803.83,5803.83,5803.83,5803.83,49649,980,9401,
2009-04-13_09:32,5801.74,5801.74,5801.74,5801.74,35923,713,6832,
2009-04-13_09:33,5800.64,5800.64,5800.64,5800.64,40458,813,8539,
2009-04-13_09:34,5805.21,5805.21,5805.21,5805.21,41154,880,8392,
2009-04-13_09:35,5810.59,5810.59,5810.59,5810.59,36186,750,7338,
2009-04-13_09:36,5814.87,5814.87,5814.87,5814.87,45816,971,8793,
2009-04-13_09:37,5820.21,5820.21,5820.21,5820.21,30712,659,6286,
2009-04-13_09:38,5821.41,5821.41,5821.41,5821.41,39959,818,7911,
2009-04-13_09:39,5824.12,5824.12,5824.12,5824.12,35356,731,7032,
2009-04-13_09:40,5831.89,5831.89,5831.89,5831.89,36683,708,6590,
2009-04-13_09:41,5828.80,5828.80,5828.80,5828.80,60936,1148,10203,
2009-04-13_09:42,5831.38,5831.38,5831.38,5831.38,37885,698,6706,
2009-04-13_09:43,5830.60,5830.60,5830.60,5830.60,45376,844,8024,
2009-04-13_09:44,5832.68,5832.68,5832.68,5832.68,40338,749,7225,
2009-04-13_09:45,5832.42,5832.42,5832.42,5832.42,32174,616,6086,
2009-04-13_09:46,5834.04,5834.04,5834.04,5834.04,47629,918,9056,
2009-04-13_09:47,5833.33,5833.33,5833.33,5833.33,31372,658,6301,
2009-04-13_09:48,5836.65,5836.65,5836.65,5836.65,36329,739,7187,
2009-04-13_09:49,5840.15,5840.15,5840.15,5840.15,34568,785,7089,
2009-04-13_09:50,5840.66,5840.66,5840.66,5840.66,30556,713,6655,
2009-04-13_09:51,5841.23,5841.23,5841.23,5841.23,44096,934,8926,
2009-04-13_09:52,5843.61,5843.61,5843.61,5843.61,26684,568,5688,
2009-04-13_09:53,5842.07,5842.07,5842.07,5842.07,35920,757,7023,
2009-04-13_09:54,5843.36,5843.36,5843.36,5843.36,32393,753,6519,
2009-04-13_09:55,5842.96,5842.96,5842.96,5842.96,27522,639,5602,
2009-04-13_09:56,5843.37,5843.37,5843.37,5843.37,34367,684,7095,
2009-04-13_09:57,5840.07,5840.07,5840.07,5840.07,23887,476,5006,
2009-04-13_09:58,5838.02,5838.02,5838.02,5838.02,29880,626,6387,
2009-04-13_09:59,5834.85,5834.85,5834.85,5834.85,29403,623,5941,
2009-04-13_10:00,5830.99,5830.99,5830.99,5830.99,26912,555,5337,
2009-04-13_10:01,5825.08,5825.08,5825.08,5825.08,36223,741,7342,
2009-04-13_10:02,5821.17,5821.17,5821.17,5821.17,28779,560,5595,
2009-04-13_10:03,5816.66,5816.66,5816.66,5816.66,34570,740,6933,
2009-04-13_10:04,5810.94,5810.94,5810.94,5810.94,28547,629,6186,
2009-04-13_10:05,5810.10,5810.10,5810.10,5810.10,25866,550,5449,
2009-04-13_10:06,5807.60,5807.60,5807.60,5807.60,36144,729,7538,
2009-04-13_10:07,5807.40,5807.40,5807.40,5807.40,26060,498,5027,
2009-04-13_10:08,5804.44,5804.44,5804.44,5804.44,29061,582,6109,
2009-04-13_10:09,5800.89,5800.89,5800.89,5800.89,29063,569,5597,
2009-04-13_10:10,5791.81,5791.81,5791.81,5791.81,33737,680,6154,
2009-04-13_10:11,5788.20,5788.20,5788.20,5788.20,41329,829,8449,
2009-04-13_10:12,5784.10,5784.10,5784.10,5784.10,32067,684,6164,
2009-04-13_10:13,5785.81,5785.81,5785.81,5785.81,35684,759,7143,
2009-04-13_10:14,5787.16,5787.16,5787.16,5787.16,28745,579,5977,
2009-04-13_10:15,5791.15,5791.15,5791.15,5791.15,22075,459,4932,
2009-04-13_10:16,5796.35,5796.35,5796.35,5796.35,28912,644,6280,
2009-04-13_10:17,5801.20,5801.20,5801.20,5801.20,19525,463,4450,
2009-04-13_10:18,5806.62,5806.62,5806.62,5806.62,27072,689,5721,
2009-04-13_10:19,5812.57,5812.57,5812.57,5812.57,19850,502,4551,
2009-04-13_10:20,5813.50,5813.50,5813.50,5813.50,18597,403,4001,
2009-04-13_10:21,5814.92,5814.92,5814.92,5814.92,25109,514,5227,
2009-04-13_10:22,5814.14,5814.14,5814.14,5814.14,16116,322,3276,
2009-04-13_10:23,5814.19,5814.19,5814.19,5814.19,19034,402,4224,
2009-04-13_10:24,5813.86,5813.86,5813.86,5813.86,16273,330,3334,
2009-04-13_10:25,5813.90,5813.90,5813.90,5813.90,15550,335,3126,
2009-04-13_10:26,5813.03,5813.03,5813.03,5813.03,20369,488,4392,
2009-04-13_10:27,5815.03,5815.03,5815.03,5815.03,12188,281,2957,
2009-04-13_10:28,5815.18,5815.18,5815.18,5815.18,15957,407,3916,
2009-04-13_10:29,5818.20,5818.20,5818.20,5818.20,14218,350,3163,
2009-04-13_10:30,5819.48,5819.48,5819.48,5819.48,14663,386,3169,
2009-04-13_10:31,5822.52,5822.52,5822.52,5822.52,19144,491,4195,
2009-04-13_10:32,5822.22,5822.22,5822.22,5822.22,13486,318,2935,
2009-04-13_10:33,5823.67,5823.67,5823.67,5823.67,18031,383,3969,
2009-04-13_10:34,5822.63,5822.63,5822.63,5822.63,15159,308,3219,
2009-04-13_10:35,5824.18,5824.18,5824.18,5824.18,15902,335,3210,
2009-04-13_10:36,5821.79,5821.79,5821.79,5821.79,19988,410,4331,
2009-04-13_10:37,5820.90,5820.90,5820.90,5820.90,16183,296,3309,
2009-04-13_10:38,5820.96,5820.96,5820.96,5820.96,20480,399,4320,
2009-04-13_10:39,5820.19,5820.19,5820.19,5820.19,14001,276,3035,
2009-04-13_10:40,5818.21,5818.21,5818.21,5818.21,12466,258,2861,
2009-04-13_10:41,5814.08,5814.08,5814.08,5814.08,20755,460,4298,
2009-04-13_10:42,5811.38,5811.38,5811.38,5811.38,14271,305,3132,
2009-04-13_10:43,5807.48,5807.48,5807.48,5807.48,20743,414,4273,
2009-04-13_10:44,5808.63,5808.63,5808.63,5808.63,17469,388,3652,
2009-04-13_10:45,5808.85,5808.85,5808.85,5808.85,16375,318,3386,
2009-04-13_10:46,5808.84,5808.84,5808.84,5808.84,19473,386,4141,
2009-04-13_10:47,5810.46,5810.46,5810.46,5810.46,15674,300,3029,
2009-04-13_10:48,5811.46,5811.46,5811.46,5811.46,19326,428,4193,
2009-04-13_10:49,5811.85,5811.85,5811.85,5811.85,18276,437,4025,
2009-04-13_10:50,5814.43,5814.43,5814.43,5814.43,19594,403,4095,
2009-04-13_10:51,5815.57,5815.57,5815.57,5815.57,26233,501,5128,
2009-04-13_10:52,5815.93,5815.93,5815.93,5815.93,17036,287,3197,
2009-04-13_10:53,5817.31,5817.31,5817.31,5817.31,21815,388,4281,
2009-04-13_10:54,5819.05,5819.05,5819.05,5819.05,17680,310,3481,
2009-04-13_10:55,5819.84,5819.84,5819.84,5819.84,16295,291,3221,
2009-04-13_10:56,5821.09,5821.09,5821.09,5821.09,19787,401,4225,
2009-04-13_10:57,5822.91,5822.91,5822.91,5822.91,12977,271,2861,
2009-04-13_10:58,5822.70,5822.70,5822.70,5822.70,19552,390,3827,
2009-04-13_10:59,5825.90,5825.90,5825.90,5825.90,17140,326,3459,
2009-04-13_11:00,5825.48,5825.48,5825.48,5825.48,16271,297,3105,
2009-04-13_11:01,5828.98,5828.98,5828.98,5828.98,20251,395,4065,
2009-04-13_11:02,5829.74,5829.74,5829.74,5829.74,14346,319,2865,
2009-04-13_11:03,5831.27,5831.27,5831.27,5831.27,23330,496,4583,
2009-04-13_11:04,5830.62,5830.62,5830.62,5830.62,19361,445,3740,
2009-04-13_11:05,5829.22,5829.22,5829.22,5829.22,17822,373,3447,
2009-04-13_11:06,5828.58,5828.58,5828.58,5828.58,20935,446,4441,
2009-04-13_11:07,5830.77,5830.77,5830.77,5830.77,12808,278,2939,
2009-04-13_11:08,5830.64,5830.64,5830.64,5830.64,18425,412,4016,
2009-04-13_11:09,5832.79,5832.79,5832.79,5832.79,15399,341,3218,
2009-04-13_11:10,5834.25,5834.25,5834.25,5834.25,15932,378,3459,
2009-04-13_11:11,5839.51,5839.51,5839.51,5839.51,32535,672,5842,
2009-04-13_11:12,5841.50,5841.50,5841.50,5841.50,23500,449,4066,
2009-04-13_11:13,5841.51,5841.51,5841.51,5841.51,29951,577,5620,
2009-04-13_11:14,5838.05,5838.05,5838.05,5838.05,27599,533,4955,
2009-04-13_11:15,5838.10,5838.10,5838.10,5838.10,21030,415,4003,
2009-04-13_11:16,5830.92,5830.92,5830.92,5830.92,27173,532,5050,
2009-04-13_11:17,5828.12,5828.12,5828.12,5828.12,20697,393,4080,
2009-04-13_11:18,5820.19,5820.19,5820.19,5820.19,27387,520,5197,
2009-04-13_11:19,5824.13,5824.13,5824.13,5824.13,22507,420,3995,
2009-04-13_11:20,5824.82,5824.82,5824.82,5824.82,16923,301,3528,
2009-04-13_11:21,5822.61,5822.61,5822.61,5822.61,17587,324,3988,
2009-04-13_11:22,5823.70,5823.70,5823.70,5823.70,12965,223,2548,
2009-04-13_11:23,5825.05,5825.05,5825.05,5825.05,18141,340,3559,
2009-04-13_11:24,5827.52,5827.52,5827.52,5827.52,13736,278,2919,
2009-04-13_11:25,5829.63,5829.63,5829.63,5829.63,11681,248,2622,
2009-04-13_11:26,5828.56,5828.56,5828.56,5828.56,17746,361,3805,
2009-04-13_11:27,5828.39,5828.39,5828.39,5828.39,13174,262,2647,
2009-04-13_11:28,5825.55,5825.55,5825.55,5825.55,15773,355,3670,
2009-04-13_11:29,5825.89,5825.89,5825.89,5825.89,13710,293,3019,
2009-04-13_11:30,5826.46,5826.46,5826.46,5826.46,12361,249,2798,
2009-04-13_11:31,5826.28,5826.28,5826.28,5826.28,19214,386,3905,
2009-04-13_11:32,5827.88,5827.88,5827.88,5827.88,12834,269,2574,
2009-04-13_11:33,5827.96,5827.96,5827.96,5827.96,17060,353,3580,
2009-04-13_11:34,5833.12,5833.12,5833.12,5833.12,14842,364,3315,
2009-04-13_11:35,5834.13,5834.13,5834.13,5834.13,12911,294,2821,
2009-04-13_11:36,5836.15,5836.15,5836.15,5836.15,20606,535,4123,
2009-04-13_11:37,5837.91,5837.91,5837.91,5837.91,13986,371,3238,
2009-04-13_11:38,5839.39,5839.39,5839.39,5839.39,21534,513,4312,
2009-04-13_11:39,5848.16,5848.16,5848.16,5848.16,30244,730,6174,
2009-04-13_11:40,5851.18,5851.18,5851.18,5851.18,27037,642,5302,
2009-04-13_11:41,5851.96,5851.96,5851.96,5851.96,31261,651,6114,
2009-04-13_11:42,5850.26,5850.26,5850.26,5850.26,19898,448,3911,
2009-04-13_11:43,5847.26,5847.26,5847.26,5847.26,24813,516,4830,
2009-04-13_11:44,5846.99,5846.99,5846.99,5846.99,19273,416,4015,
2009-04-13_11:45,5843.74,5843.74,5843.74,5843.74,15286,322,3296,
2009-04-13_11:46,5844.87,5844.87,5844.87,5844.87,19688,396,4161,
2009-04-13_11:47,5844.00,5844.00,5844.00,5844.00,11273,234,2659,
2009-04-13_11:48,5843.57,5843.57,5843.57,5843.57,14197,320,3243,
2009-04-13_11:49,5843.62,5843.62,5843.62,5843.62,11064,266,2649,
2009-04-13_11:50,5843.52,5843.52,5843.52,5843.52,11706,243,2405,
2009-04-13_11:51,5844.39,5844.39,5844.39,5844.39,14046,334,3399,
2009-04-13_11:52,5845.52,5845.52,5845.52,5845.52,9738,210,2414,
2009-04-13_11:53,5846.56,5846.56,5846.56,5846.56,13265,283,2896,
2009-04-13_11:54,5845.64,5845.64,5845.64,5845.64,13059,310,2850,
2009-04-13_11:55,5848.08,5848.08,5848.08,5848.08,15852,336,3236,
2009-04-13_11:56,5850.51,5850.51,5850.51,5850.51,25296,531,4840,
2009-04-13_11:57,5850.04,5850.04,5850.04,5850.04,15569,346,3369,
2009-04-13_11:58,5850.32,5850.32,5850.32,5850.32,20855,436,4469,
2009-04-13_11:59,5852.60,5852.60,5852.60,5852.60,19511,393,3769,
2009-04-13_12:00,5853.24,5853.24,5853.24,5853.24,17468,359,3590,
2009-04-13_12:01,5856.25,5856.25,5856.25,5856.25,21583,447,4538,
2009-04-13_12:02,5855.02,5855.02,5855.02,5855.02,16497,329,3005,
2009-04-13_12:03,5855.96,5855.96,5855.96,5855.96,29755,663,4418,
2009-04-13_12:04,5858.76,5858.76,5858.76,5858.76,19198,418,4152,
2009-04-13_12:05,5857.65,5857.65,5857.65,5857.65,19554,423,4065,
2009-04-13_12:06,5858.03,5858.03,5858.03,5858.03,22551,479,4653,
2009-04-13_12:07,5858.04,5858.04,5858.04,5858.04,13551,310,3171,
2009-04-13_12:08,5861.11,5861.11,5861.11,5861.11,19086,450,4263,
2009-04-13_12:09,5860.69,5860.69,5860.69,5860.69,16307,363,3427,
2009-04-13_12:10,5857.43,5857.43,5857.43,5857.43,14295,305,3204,
2009-04-13_12:11,5854.90,5854.90,5854.90,5854.90,20847,445,4470,
2009-04-13_12:12,5855.70,5855.70,5855.70,5855.70,14294,310,2900,
2009-04-13_12:13,5854.68,5854.68,5854.68,5854.68,18578,377,3859,
2009-04-13_12:14,5853.22,5853.22,5853.22,5853.22,13919,291,3020,
2009-04-13_12:15,5847.61,5847.61,5847.61,5847.61,17201,386,3630,
2009-04-13_12:16,5837.29,5837.29,5837.29,5837.29,29348,619,5804,
2009-04-13_12:17,5836.53,5836.53,5836.53,5836.53,20802,415,4245,
2009-04-13_12:18,5829.00,5829.00,5829.00,5829.00,31875,651,6378,
2009-04-13_12:19,5827.28,5827.28,5827.28,5827.28,28146,591,5588,
2009-04-13_12:20,5825.01,5825.01,5825.01,5825.01,24143,488,4966,
2009-04-13_12:21,5824.10,5824.10,5824.10,5824.10,26614,510,5385,
2009-04-13_12:22,5825.68,5825.68,5825.68,5825.68,15659,323,3328,
2009-04-13_12:23,5826.73,5826.73,5826.73,5826.73,18278,356,3827,
2009-04-13_12:24,5827.38,5827.38,5827.38,5827.38,13789,278,3027,
2009-04-13_12:25,5828.62,5828.62,5828.62,5828.62,14004,258,2911,
2009-04-13_12:26,5828.26,5828.26,5828.26,5828.26,21315,439,4291,
2009-04-13_12:27,5828.83,5828.83,5828.83,5828.83,13977,290,2836,
2009-04-13_12:28,5823.30,5823.30,5823.30,5823.30,22874,469,4542,
2009-04-13_12:29,5820.94,5820.94,5820.94,5820.94,17388,382,3433,
2009-04-13_12:30,5820.10,5820.10,5820.10,5820.10,16391,326,3314,
2009-04-13_12:31,5820.83,5820.83,5820.83,5820.83,20246,398,4440,
2009-04-13_12:32,5821.35,5821.35,5821.35,5821.35,12669,243,2761,
2009-04-13_12:33,5820.71,5820.71,5820.71,5820.71,16748,342,3586,
2009-04-13_12:34,5821.87,5821.87,5821.87,5821.87,11700,245,2777,
2009-04-13_12:35,5823.27,5823.27,5823.27,5823.27,13914,280,2930,
2009-04-13_12:36,5824.57,5824.57,5824.57,5824.57,16924,332,3415,
2009-04-13_12:37,5835.85,5835.85,5835.85,5835.85,15463,348,3688,
2009-04-13_12:38,5839.14,5839.14,5839.14,5839.14,21906,442,4403,
2009-04-13_12:39,5840.31,5840.31,5840.31,5840.31,13837,315,3154,
2009-04-13_12:40,5842.41,5842.41,5842.41,5842.41,17307,546,3852,
2009-04-13_12:41,5847.65,5847.65,5847.65,5847.65,21912,525,5069,
2009-04-13_12:42,5848.41,5848.41,5848.41,5848.41,15235,322,3527,
2009-04-13_12:43,5850.22,5850.22,5850.22,5850.22,20128,460,4689,
2009-04-13_12:44,5849.71,5849.71,5849.71,5849.71,16629,359,3691,
2009-04-13_12:45,5848.16,5848.16,5848.16,5848.16,16491,375,3645,
2009-04-13_12:46,5841.42,5841.42,5841.42,5841.42,17848,375,4026,
2009-04-13_12:47,5836.88,5836.88,5836.88,5836.88,14075,330,3251,
2009-04-13_12:48,5833.14,5833.14,5833.14,5833.14,16346,377,3998,
2009-04-13_12:49,5834.75,5834.75,5834.75,5834.75,13029,275,3046,
2009-04-13_12:50,5834.17,5834.17,5834.17,5834.17,14951,300,3265,
2009-04-13_12:51,5836.76,5836.76,5836.76,5836.76,17731,342,3981,
2009-04-13_12:52,5838.19,5838.19,5838.19,5838.19,11231,258,2727,
2009-04-13_12:53,5838.48,5838.48,5838.48,5838.48,15120,338,3666,
2009-04-13_12:54,5839.25,5839.25,5839.25,5839.25,13846,322,3319,
2009-04-13_12:55,5838.62,5838.62,5838.62,5838.62,16600,414,4028,
2009-04-13_12:56,5839.49,5839.49,5839.49,5839.49,21114,416,4549,
2009-04-13_12:57,5840.78,5840.78,5840.78,5840.78,16053,317,3307,
2009-04-13_12:58,5842.85,5842.85,5842.85,5842.85,20608,427,4340,
2009-04-13_12:59,5841.99,5841.99,5841.99,5841.99,15428,336,3436,
2009-04-13_13:00,5842.05,5842.05,5842.05,5842.05,16297,321,3542,
2009-04-13_13:01,5843.96,5843.96,5843.96,5843.96,19748,394,4559,
2009-04-13_13:02,5842.64,5842.64,5842.64,5842.64,17575,384,3820,
2009-04-13_13:03,5844.23,5844.23,5844.23,5844.23,31134,560,5334,
2009-04-13_13:04,5844.47,5844.47,5844.47,5844.47,22514,467,4650,
2009-04-13_13:05,5849.17,5849.17,5849.17,5849.17,21268,410,4320,
2009-04-13_13:06,5849.35,5849.35,5849.35,5849.35,30445,617,6365,
2009-04-13_13:07,5845.12,5845.12,5845.12,5845.12,26544,560,5390,
2009-04-13_13:08,5847.64,5847.64,5847.64,5847.64,29268,577,5863,
2009-04-13_13:09,5847.10,5847.10,5847.10,5847.10,24743,506,5370,
2009-04-13_13:10,5847.42,5847.42,5847.42,5847.42,23736,517,4545,
2009-04-13_13:11,5849.30,5849.30,5849.30,5849.30,32332,711,6547,
2009-04-13_13:12,5849.39,5849.39,5849.39,5849.39,21846,451,4339,
2009-04-13_13:13,5846.27,5846.27,5846.27,5846.27,27665,677,5725,
2009-04-13_13:14,5842.24,5842.24,5842.24,5842.24,28796,654,5890,
2009-04-13_13:15,5835.70,5835.70,5835.70,5835.70,28925,596,6355,
2009-04-13_13:16,5834.08,5834.08,5834.08,5834.08,35327,697,7599,
2009-04-13_13:17,5833.18,5833.18,5833.18,5833.18,24366,496,5326,
2009-04-13_13:18,5831.13,5831.13,5831.13,5831.13,33704,673,7174,
2009-04-13_13:19,5833.26,5833.26,5833.26,5833.26,27664,567,6161,
2009-04-13_13:20,5830.68,5830.68,5830.68,5830.68,26961,549,6007,
2009-04-13_13:21,5831.55,5831.55,5831.55,5831.55,37578,836,7974,
2009-04-13_13:22,5842.26,5842.26,5842.26,5842.26,29337,655,5869,
2009-04-13_13:23,5841.03,5841.03,5841.03,5841.03,36839,736,7487,
2009-04-13_13:24,5840.93,5840.93,5840.93,5840.93,27887,575,6315,
2009-04-13_13:25,5839.51,5839.51,5839.51,5839.51,29688,607,6130,
2009-04-13_13:26,5839.51,5839.51,5839.51,5839.51,0,0,0,
2009-04-13_13:27,5839.51,5839.51,5839.51,5839.51,0,0,0,
2009-04-13_13:28,5839.51,5839.51,5839.51,5839.51,0,0,0,
2009-04-13_13:29,5839.51,5839.51,5839.51,5839.51,0,0,0,
2009-04-13_13:30,5857.64,5857.64,5857.64,5857.64,238479,5431,41747,
2009-04-14_09:01,5814.42,5814.42,5814.42,5814.42,198737,4192,41755,
2009-04-14_09:02,5790.06,5790.06,5790.06,5790.06,57778,1282,12455,
2009-04-14_09:03,5786.37,5786.37,5786.37,5786.37,55022,1133,11974,
2009-04-14_09:04,5789.42,5789.42,5789.42,5789.42,58687,1346,12398,
2009-04-14_09:05,5779.69,5779.69,5779.69,5779.69,56278,1257,11797,
2009-04-14_09:06,5770.09,5770.09,5770.09,5770.09,74704,1700,15735,
2009-04-14_09:07,5765.81,5765.81,5765.81,5765.81,43529,1008,9962,
2009-04-14_09:08,5774.04,5774.04,5774.04,5774.04,50567,1215,11170,
2009-04-14_09:09,5792.25,5792.25,5792.25,5792.25,51948,1275,11958,
2009-04-14_09:10,5803.89,5803.89,5803.89,5803.89,47935,1101,9363,
2009-04-14_09:11,5811.49,5811.49,5811.49,5811.49,61173,1477,13750,
2009-04-14_09:12,5815.37,5815.37,5815.37,5815.37,44054,1139,9349,
2009-04-14_09:13,5818.62,5818.62,5818.62,5818.62,49527,1251,10433,
2009-04-14_09:14,5821.71,5821.71,5821.71,5821.71,48210,1229,10591,
2009-04-14_09:15,5823.11,5823.11,5823.11,5823.11,35898,849,7642,
2009-04-14_09:16,5813.93,5813.93,5813.93,5813.93,53961,1183,11078,
2009-04-14_09:17,5812.50,5812.50,5812.50,5812.50,33919,770,7358,
2009-04-14_09:18,5809.97,5809.97,5809.97,5809.97,35038,761,7548,
2009-04-14_09:19,5807.98,5807.98,5807.98,5807.98,36261,883,7761,
2009-04-14_09:20,5808.60,5808.60,5808.60,5808.60,25538,650,5967,
2009-04-14_09:21,5808.61,5808.61,5808.61,5808.61,39430,1000,9077,
2009-04-14_09:22,5811.41,5811.41,5811.41,5811.41,34965,774,7155,
2009-04-14_09:23,5817.56,5817.56,5817.56,5817.56,40482,1036,8724,
2009-04-14_09:24,5822.03,5822.03,5822.03,5822.03,38894,926,8664,
2009-04-14_09:25,5826.84,5826.84,5826.84,5826.84,32078,759,6882,
2009-04-14_09:26,5829.68,5829.68,5829.68,5829.68,51966,1112,10859,
2009-04-14_09:27,5835.39,5835.39,5835.39,5835.39,35759,834,7218,
2009-04-14_09:28,5838.25,5838.25,5838.25,5838.25,42645,968,8822,
2009-04-14_09:29,5842.71,5842.71,5842.71,5842.71,43214,950,8846,
2009-04-14_09:30,5841.32,5841.32,5841.32,5841.32,34355,816,6876,
2009-04-14_09:31,5833.80,5833.80,5833.80,5833.80,56022,1302,11335,
2009-04-14_09:32,5834.08,5834.08,5834.08,5834.08,33343,840,7089,
2009-04-14_09:33,5834.44,5834.44,5834.44,5834.44,32741,768,7149,
2009-04-14_09:34,5831.27,5831.27,5831.27,5831.27,33382,696,6969,
2009-04-14_09:35,5831.15,5831.15,5831.15,5831.15,22989,503,4828,
2009-04-14_09:36,5831.66,5831.66,5831.66,5831.66,34821,795,7519,
2009-04-14_09:37,5832.14,5832.14,5832.14,5832.14,24359,570,5302,
2009-04-14_09:38,5833.89,5833.89,5833.89,5833.89,26415,692,6004,
2009-04-14_09:39,5838.96,5838.96,5838.96,5838.96,26346,841,6182,
2009-04-14_09:40,5841.03,5841.03,5841.03,5841.03,24837,631,5265,
2009-04-14_09:41,5842.36,5842.36,5842.36,5842.36,45081,1010,8931,
2009-04-14_09:42,5842.39,5842.39,5842.39,5842.39,26945,737,6455,
2009-04-14_09:43,5836.25,5836.25,5836.25,5836.25,37004,919,7966,
2009-04-14_09:44,5831.61,5831.61,5831.61,5831.61,34678,828,7576,
2009-04-14_09:45,5829.69,5829.69,5829.69,5829.69,22751,539,5137,
2009-04-14_09:46,5829.32,5829.32,5829.32,5829.32,33405,746,7051,
2009-04-14_09:47,5829.90,5829.90,5829.90,5829.90,21754,493,4490,
2009-04-14_09:48,5829.94,5829.94,5829.94,5829.94,25960,546,5359,
2009-04-14_09:49,5832.02,5832.02,5832.02,5832.02,22639,505,4955,
2009-04-14_09:50,5830.35,5830.35,5830.35,5830.35,23161,550,4701,
2009-04-14_09:51,5832.59,5832.59,5832.59,5832.59,31860,738,7298,
2009-04-14_09:52,5833.89,5833.89,5833.89,5833.89,19504,454,4345,
2009-04-14_09:53,5834.67,5834.67,5834.67,5834.67,26532,565,5612,
2009-04-14_09:54,5837.23,5837.23,5837.23,5837.23,26893,690,5580,
2009-04-14_09:55,5842.70,5842.70,5842.70,5842.70,22575,498,4753,
2009-04-14_09:56,5846.73,5846.73,5846.73,5846.73,32341,749,7204,
2009-04-14_09:57,5851.68,5851.68,5851.68,5851.68,21597,551,4513,
2009-04-14_09:58,5856.41,5856.41,5856.41,5856.41,29545,715,6227,
2009-04-14_09:59,5863.75,5863.75,5863.75,5863.75,37695,901,7304,
2009-04-14_10:00,5868.68,5868.68,5868.68,5868.68,29837,698,5925,
2009-04-14_10:01,5871.17,5871.17,5871.17,5871.17,39909,996,8113,
2009-04-14_10:02,5876.83,5876.83,5876.83,5876.83,24364,689,5883,
2009-04-14_10:03,5877.14,5877.14,5877.14,5877.14,33300,812,6971,
2009-04-14_10:04,5880.47,5880.47,5880.47,5880.47,27646,638,5958,
2009-04-14_10:05,5878.28,5878.28,5878.28,5878.28,21624,510,4680,
2009-04-14_10:06,5879.45,5879.45,5879.45,5879.45,32975,789,6817,
2009-04-14_10:07,5878.74,5878.74,5878.74,5878.74,22041,572,4880,
2009-04-14_10:08,5875.60,5875.60,5875.60,5875.60,22986,524,5509,
2009-04-14_10:09,5876.03,5876.03,5876.03,5876.03,24527,583,5261,
2009-04-14_10:10,5871.60,5871.60,5871.60,5871.60,21578,526,5057,
2009-04-14_10:11,5867.67,5867.67,5867.67,5867.67,26457,630,6046,
2009-04-14_10:12,5867.14,5867.14,5867.14,5867.14,18206,394,4070,
2009-04-14_10:13,5865.06,5865.06,5865.06,5865.06,23398,535,5149,
2009-04-14_10:14,5862.78,5862.78,5862.78,5862.78,20786,496,4614,
2009-04-14_10:15,5863.68,5863.68,5863.68,5863.68,19336,426,3935,
2009-04-14_10:16,5866.10,5866.10,5866.10,5866.10,20908,462,4695,
2009-04-14_10:17,5870.57,5870.57,5870.57,5870.57,17392,409,3860,
2009-04-14_10:18,5872.20,5872.20,5872.20,5872.20,19626,615,4587,
2009-04-14_10:19,5874.63,5874.63,5874.63,5874.63,18998,545,3938,
2009-04-14_10:20,5876.40,5876.40,5876.40,5876.40,17718,452,3553,
2009-04-14_10:21,5877.02,5877.02,5877.02,5877.02,25159,558,5044,
2009-04-14_10:22,5877.39,5877.39,5877.39,5877.39,18837,360,3553,
2009-04-14_10:23,5877.14,5877.14,5877.14,5877.14,21026,434,4461,
2009-04-14_10:24,5875.40,5875.40,5875.40,5875.40,20376,431,3851,
2009-04-14_10:25,5873.38,5873.38,5873.38,5873.38,21064,458,4055,
2009-04-14_10:26,5869.30,5869.30,5869.30,5869.30,29730,655,5918,
2009-04-14_10:27,5866.30,5866.30,5866.30,5866.30,20031,429,4072,
2009-04-14_10:28,5860.90,5860.90,5860.90,5860.90,28450,592,5946,
2009-04-14_10:29,5856.64,5856.64,5856.64,5856.64,28963,641,6100,
2009-04-14_10:30,5853.52,5853.52,5853.52,5853.52,30312,604,5559,
2009-04-14_10:31,5847.59,5847.59,5847.59,5847.59,41034,874,8601,
2009-04-14_10:32,5841.73,5841.73,5841.73,5841.73,28894,632,6138,
2009-04-14_10:33,5837.99,5837.99,5837.99,5837.99,35228,817,7851,
2009-04-14_10:34,5836.83,5836.83,5836.83,5836.83,37326,777,7723,
2009-04-14_10:35,5836.95,5836.95,5836.95,5836.95,28848,608,6177,
2009-04-14_10:36,5832.41,5832.41,5832.41,5832.41,33424,732,7308,
2009-04-14_10:37,5839.26,5839.26,5839.26,5839.26,25135,540,5873,
2009-04-14_10:38,5844.99,5844.99,5844.99,5844.99,28495,616,6567,
2009-04-14_10:39,5850.92,5850.92,5850.92,5850.92,26820,593,5700,
2009-04-14_10:40,5852.81,5852.81,5852.81,5852.81,18496,405,3951,
2009-04-14_10:41,5855.81,5855.81,5855.81,5855.81,21115,453,4802,
2009-04-14_10:42,5855.56,5855.56,5855.56,5855.56,14162,312,3150,
2009-04-14_10:43,5855.33,5855.33,5855.33,5855.33,17102,360,3731,
2009-04-14_10:44,5854.13,5854.13,5854.13,5854.13,15741,311,3389,
2009-04-14_10:45,5852.29,5852.29,5852.29,5852.29,15812,308,3011,
2009-04-14_10:46,5853.24,5853.24,5853.24,5853.24,20358,436,4342,
2009-04-14_10:47,5851.12,5851.12,5851.12,5851.12,12591,243,2713,
2009-04-14_10:48,5849.11,5849.11,5849.11,5849.11,16385,350,3754,
2009-04-14_10:49,5845.98,5845.98,5845.98,5845.98,16667,431,3934,
2009-04-14_10:50,5839.81,5839.81,5839.81,5839.81,19180,466,4375,
2009-04-14_10:51,5835.00,5835.00,5835.00,5835.00,34118,771,7066,
2009-04-14_10:52,5834.71,5834.71,5834.71,5834.71,27250,594,6001,
2009-04-14_10:53,5833.55,5833.55,5833.55,5833.55,30626,699,6942,
2009-04-14_10:54,5830.82,5830.82,5830.82,5830.82,23583,495,5454,
2009-04-14_10:55,5828.35,5828.35,5828.35,5828.35,24444,501,5133,
2009-04-14_10:56,5832.32,5832.32,5832.32,5832.32,35089,713,7466,
2009-04-14_10:57,5834.08,5834.08,5834.08,5834.08,20107,397,4489,
2009-04-14_10:58,5841.64,5841.64,5841.64,5841.64,24761,531,5646,
2009-04-14_10:59,5845.92,5845.92,5845.92,5845.92,21881,467,4722,
2009-04-14_11:00,5848.50,5848.50,5848.50,5848.50,15003,325,3364,
2009-04-14_11:01,5851.18,5851.18,5851.18,5851.18,20750,475,5036,
2009-04-14_11:02,5852.78,5852.78,5852.78,5852.78,11415,261,2735,
2009-04-14_11:03,5851.70,5851.70,5851.70,5851.70,14062,301,3230,
2009-04-14_11:04,5851.18,5851.18,5851.18,5851.18,11187,279,2718,
2009-04-14_11:05,5849.59,5849.59,5849.59,5849.59,11038,264,2431,
2009-04-14_11:06,5849.70,5849.70,5849.70,5849.70,11951,286,2835,
2009-04-14_11:07,5848.98,5848.98,5848.98,5848.98,9222,214,2148,
2009-04-14_11:08,5846.59,5846.59,5846.59,5846.59,11487,268,2729,
2009-04-14_11:09,5847.38,5847.38,5847.38,5847.38,10119,239,2288,
2009-04-14_11:10,5847.41,5847.41,5847.41,5847.41,11239,250,2487,
2009-04-14_11:11,5846.79,5846.79,5846.79,5846.79,16280,348,3617,
2009-04-14_11:12,5851.85,5851.85,5851.85,5851.85,11182,323,2658,
2009-04-14_11:13,5857.83,5857.83,5857.83,5857.83,15808,385,4208,
2009-04-14_11:14,5861.93,5861.93,5861.93,5861.93,15032,374,3429,
2009-04-14_11:15,5864.21,5864.21,5864.21,5864.21,14501,374,3059,
2009-04-14_11:16,5867.91,5867.91,5867.91,5867.91,18454,506,4319,
2009-04-14_11:17,5868.46,5868.46,5868.46,5868.46,14551,368,3008,
2009-04-14_11:18,5869.03,5869.03,5869.03,5869.03,19555,409,3558,
2009-04-14_11:19,5868.85,5868.85,5868.85,5868.85,15578,375,3028,
2009-04-14_11:20,5867.94,5867.94,5867.94,5867.94,14496,294,2733,
2009-04-14_11:21,5867.64,5867.64,5867.64,5867.64,19806,437,4087,
2009-04-14_11:22,5866.65,5866.65,5866.65,5866.65,12049,256,2381,
2009-04-14_11:23,5866.06,5866.06,5866.06,5866.06,16662,327,3341,
2009-04-14_11:24,5862.41,5862.41,5862.41,5862.41,13598,301,2941,
2009-04-14_11:25,5858.13,5858.13,5858.13,5858.13,12194,268,2800,
2009-04-14_11:26,5855.43,5855.43,5855.43,5855.43,15780,340,3608,
2009-04-14_11:27,5852.11,5852.11,5852.11,5852.11,13431,296,2777,
2009-04-14_11:28,5849.12,5849.12,5849.12,5849.12,16216,367,3531,
2009-04-14_11:29,5848.49,5848.49,5848.49,5848.49,12355,288,2676,
2009-04-14_11:30,5845.60,5845.60,5845.60,5845.60,11237,253,2523,
2009-04-14_11:31,5850.08,5850.08,5850.08,5850.08,17107,384,3903,
2009-04-14_11:32,5854.46,5854.46,5854.46,5854.46,12687,279,3062,
2009-04-14_11:33,5856.32,5856.32,5856.32,5856.32,17741,433,3403,
2009-04-14_11:34,5859.51,5859.51,5859.51,5859.51,11308,268,2485,
2009-04-14_11:35,5861.13,5861.13,5861.13,5861.13,9516,210,2300,
2009-04-14_11:36,5858.33,5858.33,5858.33,5858.33,13205,270,2800,
2009-04-14_11:37,5857.70,5857.70,5857.70,5857.70,8550,229,1896,
2009-04-14_11:38,5859.33,5859.33,5859.33,5859.33,12177,261,2457,
2009-04-14_11:39,5859.58,5859.58,5859.58,5859.58,13722,392,2741,
2009-04-14_11:40,5859.88,5859.88,5859.88,5859.88,10238,225,2201,
2009-04-14_11:41,5861.16,5861.16,5861.16,5861.16,14541,296,3050,
2009-04-14_11:42,5861.61,5861.61,5861.61,5861.61,8947,197,2019,
2009-04-14_11:43,5861.89,5861.89,5861.89,5861.89,15042,345,3205,
2009-04-14_11:44,5862.02,5862.02,5862.02,5862.02,12587,288,2788,
2009-04-14_11:45,5861.82,5861.82,5861.82,5861.82,11196,267,2529,
2009-04-14_11:46,5859.58,5859.58,5859.58,5859.58,14682,316,3050,
2009-04-14_11:47,5859.31,5859.31,5859.31,5859.31,8901,196,1965,
2009-04-14_11:48,5858.40,5858.40,5858.40,5858.40,11255,265,2630,
2009-04-14_11:49,5858.59,5858.59,5858.59,5858.59,9313,242,2095,
2009-04-14_11:50,5857.45,5857.45,5857.45,5857.45,10228,236,2221,
2009-04-14_11:51,5855.49,5855.49,5855.49,5855.49,13133,282,2942,
2009-04-14_11:52,5853.56,5853.56,5853.56,5853.56,9843,221,2160,
2009-04-14_11:53,5852.25,5852.25,5852.25,5852.25,13979,316,3064,
2009-04-14_11:54,5849.15,5849.15,5849.15,5849.15,12228,299,2654,
2009-04-14_11:55,5848.21,5848.21,5848.21,5848.21,10927,278,2624,
2009-04-14_11:56,5850.65,5850.65,5850.65,5850.65,16118,405,3740,
2009-04-14_11:57,5852.83,5852.83,5852.83,5852.83,9632,216,2183,
2009-04-14_11:58,5855.43,5855.43,5855.43,5855.43,15582,369,3421,
2009-04-14_11:59,5856.22,5856.22,5856.22,5856.22,11293,359,2908,
2009-04-14_12:00,5858.38,5858.38,5858.38,5858.38,11044,313,2608,
2009-04-14_12:01,5861.37,5861.37,5861.37,5861.37,16050,397,3586,
2009-04-14_12:02,5863.32,5863.32,5863.32,5863.32,11917,294,2848,
2009-04-14_12:03,5862.69,5862.69,5862.69,5862.69,12960,333,3227,
2009-04-14_12:04,5863.07,5863.07,5863.07,5863.07,10868,284,2596,
2009-04-14_12:05,5863.56,5863.56,5863.56,5863.56,11311,275,2624,
2009-04-14_12:06,5862.36,5862.36,5862.36,5862.36,14298,382,3603,
2009-04-14_12:07,5863.16,5863.16,5863.16,5863.16,8804,220,2166,
2009-04-14_12:08,5864.38,5864.38,5864.38,5864.38,12981,341,3102,
2009-04-14_12:09,5866.66,5866.66,5866.66,5866.66,13104,453,3450,
2009-04-14_12:10,5869.13,5869.13,5869.13,5869.13,11557,352,2873,
2009-04-14_12:11,5871.11,5871.11,5871.11,5871.11,15382,470,4125,
2009-04-14_12:12,5870.08,5870.08,5870.08,5870.08,10799,329,2742,
2009-04-14_12:13,5871.53,5871.53,5871.53,5871.53,15063,380,3821,
2009-04-14_12:14,5870.95,5870.95,5870.95,5870.95,10882,254,2557,
2009-04-14_12:15,5870.47,5870.47,5870.47,5870.47,11548,284,2705,
2009-04-14_12:16,5871.32,5871.32,5871.32,5871.32,13849,386,3248,
2009-04-14_12:17,5872.10,5872.10,5872.10,5872.10,10726,265,2375,
2009-04-14_12:18,5873.44,5873.44,5873.44,5873.44,14095,375,3223,
2009-04-14_12:19,5871.75,5871.75,5871.75,5871.75,11015,292,2675,
2009-04-14_12:20,5869.81,5869.81,5869.81,5869.81,13805,337,2755,
2009-04-14_12:21,5869.05,5869.05,5869.05,5869.05,16946,426,3559,
2009-04-14_12:22,5867.44,5867.44,5867.44,5867.44,9204,242,2272,
2009-04-14_12:23,5867.64,5867.64,5867.64,5867.64,14567,348,3341,
2009-04-14_12:24,5867.83,5867.83,5867.83,5867.83,10542,241,2589,
2009-04-14_12:25,5866.48,5866.48,5866.48,5866.48,9918,246,2306,
2009-04-14_12:26,5867.34,5867.34,5867.34,5867.34,14688,343,3147,
2009-04-14_12:27,5866.61,5866.61,5866.61,5866.61,10760,223,2342,
2009-04-14_12:28,5866.66,5866.66,5866.66,5866.66,15628,337,3388,
2009-04-14_12:29,5867.37,5867.37,5867.37,5867.37,13221,267,2810,
2009-04-14_12:30,5866.04,5866.04,5866.04,5866.04,12104,240,2479,
2009-04-14_12:31,5870.64,5870.64,5870.64,5870.64,18522,393,3910,
2009-04-14_12:32,5870.50,5870.50,5870.50,5870.50,13421,313,3115,
2009-04-14_12:33,5871.94,5871.94,5871.94,5871.94,15456,355,3479,
2009-04-14_12:34,5873.03,5873.03,5873.03,5873.03,14371,367,3194,
2009-04-14_12:35,5873.40,5873.40,5873.40,5873.40,13857,429,3372,
2009-04-14_12:36,5872.99,5872.99,5872.99,5872.99,20324,575,4909,
2009-04-14_12:37,5873.34,5873.34,5873.34,5873.34,12064,373,2991,
2009-04-14_12:38,5873.15,5873.15,5873.15,5873.15,16746,438,4000,
2009-04-14_12:39,5872.85,5872.85,5872.85,5872.85,13738,351,3246,
2009-04-14_12:40,5873.84,5873.84,5873.84,5873.84,14085,347,3280,
2009-04-14_12:41,5873.36,5873.36,5873.36,5873.36,18507,464,4413,
2009-04-14_12:42,5873.71,5873.71,5873.71,5873.71,13090,330,2859,
2009-04-14_12:43,5875.28,5875.28,5875.28,5875.28,20443,484,4494,
2009-04-14_12:44,5875.61,5875.61,5875.61,5875.61,13718,341,3302,
2009-04-14_12:45,5876.91,5876.91,5876.91,5876.91,17381,403,3912,
2009-04-14_12:46,5878.96,5878.96,5878.96,5878.96,21868,518,4967,
2009-04-14_12:47,5881.77,5881.77,5881.77,5881.77,18541,444,3916,
2009-04-14_12:48,5885.13,5885.13,5885.13,5885.13,25704,597,5694,
2009-04-14_12:49,5888.58,5888.58,5888.58,5888.58,18889,425,4065,
2009-04-14_12:50,5891.11,5891.11,5891.11,5891.11,22090,470,4406,
2009-04-14_12:51,5894.72,5894.72,5894.72,5894.72,34653,807,6628,
2009-04-14_12:52,5896.75,5896.75,5896.75,5896.75,22715,470,4658,
2009-04-14_12:53,5898.76,5898.76,5898.76,5898.76,29984,668,6166,
2009-04-14_12:54,5898.12,5898.12,5898.12,5898.12,23646,512,4987,
2009-04-14_12:55,5896.87,5896.87,5896.87,5896.87,18843,401,4401,
2009-04-14_12:56,5891.22,5891.22,5891.22,5891.22,21949,483,5256,
2009-04-14_12:57,5887.13,5887.13,5887.13,5887.13,15835,345,3957,
2009-04-14_12:58,5886.32,5886.32,5886.32,5886.32,20577,475,4935,
2009-04-14_12:59,5884.07,5884.07,5884.07,5884.07,19105,418,4329,
2009-04-14_13:00,5880.81,5880.81,5880.81,5880.81,17222,399,3927,
2009-04-14_13:01,5877.40,5877.40,5877.40,5877.40,27082,628,5706,
2009-04-14_13:02,5875.76,5875.76,5875.76,5875.76,20539,504,4202,
2009-04-14_13:03,5875.97,5875.97,5875.97,5875.97,21685,491,4707,
2009-04-14_13:04,5878.11,5878.11,5878.11,5878.11,21334,464,4134,
2009-04-14_13:05,5879.93,5879.93,5879.93,5879.93,17089,379,3670,
2009-04-14_13:06,5881.18,5881.18,5881.18,5881.18,24115,516,5017,
2009-04-14_13:07,5886.13,5886.13,5886.13,5886.13,18883,405,3767,
2009-04-14_13:08,5889.89,5889.89,5889.89,5889.89,26067,621,5687,
2009-04-14_13:09,5891.65,5891.65,5891.65,5891.65,23116,531,4700,
2009-04-14_13:10,5893.44,5893.44,5893.44,5893.44,27638,526,5005,
2009-04-14_13:11,5891.33,5891.33,5891.33,5891.33,37051,656,6628,
2009-04-14_13:12,5891.37,5891.37,5891.37,5891.37,18270,406,4144,
2009-04-14_13:13,5889.12,5889.12,5889.12,5889.12,26052,518,5397,
2009-04-14_13:14,5887.72,5887.72,5887.72,5887.72,23575,502,4941,
2009-04-14_13:15,5885.97,5885.97,5885.97,5885.97,26055,529,4823,
2009-04-14_13:16,5885.31,5885.31,5885.31,5885.31,29630,606,6298,
2009-04-14_13:17,5883.13,5883.13,5883.13,5883.13,22208,499,4827,
2009-04-14_13:18,5880.39,5880.39,5880.39,5880.39,27195,565,6050,
2009-04-14_13:19,5880.04,5880.04,5880.04,5880.04,21791,494,5140,
2009-04-14_13:20,5881.93,5881.93,5881.93,5881.93,23468,471,5224,
2009-04-14_13:21,5881.60,5881.60,5881.60,5881.60,33368,692,7037,
2009-04-14_13:22,5884.22,5884.22,5884.22,5884.22,25657,501,5423,
2009-04-14_13:23,5883.84,5883.84,5883.84,5883.84,36137,720,7526,
2009-04-14_13:24,5883.01,5883.01,5883.01,5883.01,33292,654,7303,
2009-04-14_13:25,5884.72,5884.72,5884.72,5884.72,30358,585,6149,
2009-04-14_13:26,5884.72,5884.72,5884.72,5884.72,0,0,0,
2009-04-14_13:27,5884.72,5884.72,5884.72,5884.72,0,0,0,
2009-04-14_13:28,5884.72,5884.72,5884.72,5884.72,0,0,0,
2009-04-14_13:29,5884.72,5884.72,5884.72,5884.72,0,0,0,
2009-04-14_13:30,5892.68,5892.68,5892.68,5892.68,237012,5514,42881,
2009-04-15_09:01,5879.86,5879.86,5879.86,5879.86,169847,3672,35557,
2009-04-15_09:02,5875.77,5875.77,5875.77,5875.77,46416,1129,9741,
2009-04-15_09:03,5873.64,5873.64,5873.64,5873.64,60301,1294,11896,
2009-04-15_09:04,5872.02,5872.02,5872.02,5872.02,62209,1504,12264,
2009-04-15_09:05,5874.70,5874.70,5874.70,5874.70,39624,899,8508,
2009-04-15_09:06,5876.27,5876.27,5876.27,5876.27,58136,1360,12292,
2009-04-15_09:07,5876.93,5876.93,5876.93,5876.93,44709,1000,9120,
2009-04-15_09:08,5879.28,5879.28,5879.28,5879.28,46691,1040,9680,
2009-04-15_09:09,5876.03,5876.03,5876.03,5876.03,46339,999,9861,
2009-04-15_09:10,5867.72,5867.72,5867.72,5867.72,38320,813,8097,
2009-04-15_09:11,5859.20,5859.20,5859.20,5859.20,57892,1226,12539,
2009-04-15_09:12,5852.66,5852.66,5852.66,5852.66,43621,951,9181,
2009-04-15_09:13,5844.54,5844.54,5844.54,5844.54,47796,1052,10432,
2009-04-15_09:14,5842.35,5842.35,5842.35,5842.35,49098,1108,10521,
2009-04-15_09:15,5848.79,5848.79,5848.79,5848.79,39936,908,8690,
2009-04-15_09:16,5856.39,5856.39,5856.39,5856.39,54109,1267,11536,
2009-04-15_09:17,5867.44,5867.44,5867.44,5867.44,41038,929,8853,
2009-04-15_09:18,5871.28,5871.28,5871.28,5871.28,44106,990,9450,
2009-04-15_09:19,5871.61,5871.61,5871.61,5871.61,36938,891,8388,
2009-04-15_09:20,5871.61,5871.61,5871.61,5871.61,29557,683,6212,
2009-04-15_09:21,5870.15,5870.15,5870.15,5870.15,50149,1079,9673,
2009-04-15_09:22,5872.11,5872.11,5872.11,5872.11,30499,727,6281,
2009-04-15_09:23,5875.17,5875.17,5875.17,5875.17,35373,778,7339,
2009-04-15_09:24,5875.89,5875.89,5875.89,5875.89,31075,685,6910,
2009-04-15_09:25,5876.42,5876.42,5876.42,5876.42,23759,551,5419,
2009-04-15_09:26,5877.99,5877.99,5877.99,5877.99,36592,851,8198,
2009-04-15_09:27,5881.42,5881.42,5881.42,5881.42,26759,686,6178,
2009-04-15_09:28,5881.02,5881.02,5881.02,5881.02,34480,789,7496,
2009-04-15_09:29,5882.14,5882.14,5882.14,5882.14,35224,908,7937,
2009-04-15_09:30,5876.70,5876.70,5876.70,5876.70,30349,721,6707,
2009-04-15_09:31,5870.29,5870.29,5870.29,5870.29,40421,914,9046,
2009-04-15_09:32,5868.47,5868.47,5868.47,5868.47,26582,581,5644,
2009-04-15_09:33,5865.71,5865.71,5865.71,5865.71,30842,698,6576,
2009-04-15_09:34,5865.07,5865.07,5865.07,5865.07,24416,524,5510,
2009-04-15_09:35,5866.44,5866.44,5866.44,5866.44,24080,483,4610,
2009-04-15_09:36,5870.65,5870.65,5870.65,5870.65,32043,606,6381,
2009-04-15_09:37,5876.29,5876.29,5876.29,5876.29,23895,485,4831,
2009-04-15_09:38,5881.91,5881.91,5881.91,5881.91,29857,621,6174,
2009-04-15_09:39,5882.02,5882.02,5882.02,5882.02,27506,647,6195,
2009-04-15_09:40,5883.33,5883.33,5883.33,5883.33,27053,531,5408,
2009-04-15_09:41,5885.25,5885.25,5885.25,5885.25,36423,794,7831,
2009-04-15_09:42,5888.90,5888.90,5888.90,5888.90,24734,507,5421,
2009-04-15_09:43,5889.82,5889.82,5889.82,5889.82,33625,678,6524,
2009-04-15_09:44,5891.69,5891.69,5891.69,5891.69,32620,700,6839,
2009-04-15_09:45,5893.00,5893.00,5893.00,5893.00,25084,518,5107,
2009-04-15_09:46,5896.85,5896.85,5896.85,5896.85,35720,816,7621,
2009-04-15_09:47,5900.84,5900.84,5900.84,5900.84,24491,610,5259,
2009-04-15_09:48,5902.24,5902.24,5902.24,5902.24,32119,764,6941,
2009-04-15_09:49,5903.76,5903.76,5903.76,5903.76,28943,782,6743,
2009-04-15_09:50,5903.58,5903.58,5903.58,5903.58,24440,632,5717,
2009-04-15_09:51,5904.28,5904.28,5904.28,5904.28,37843,895,8402,
2009-04-15_09:52,5901.77,5901.77,5901.77,5901.77,25084,586,5832,
2009-04-15_09:53,5898.72,5898.72,5898.72,5898.72,33213,777,7390,
2009-04-15_09:54,5893.06,5893.06,5893.06,5893.06,31178,704,6836,
2009-04-15_09:55,5889.74,5889.74,5889.74,5889.74,23427,534,5126,
2009-04-15_09:56,5887.18,5887.18,5887.18,5887.18,31651,705,6755,
2009-04-15_09:57,5885.80,5885.80,5885.80,5885.80,19547,407,4242,
2009-04-15_09:58,5885.21,5885.21,5885.21,5885.21,22255,454,4982,
2009-04-15_09:59,5884.34,5884.34,5884.34,5884.34,21745,462,4680,
2009-04-15_10:00,5886.73,5886.73,5886.73,5886.73,17205,370,3838,
2009-04-15_10:01,5887.58,5887.58,5887.58,5887.58,22894,486,5038,
2009-04-15_10:02,5887.94,5887.94,5887.94,5887.94,15046,357,3323,
2009-04-15_10:03,5890.38,5890.38,5890.38,5890.38,17792,458,4325,
2009-04-15_10:04,5892.21,5892.21,5892.21,5892.21,16006,409,3837,
2009-04-15_10:05,5894.88,5894.88,5894.88,5894.88,14422,332,3236,
2009-04-15_10:06,5898.52,5898.52,5898.52,5898.52,23714,572,5180,
2009-04-15_10:07,5900.29,5900.29,5900.29,5900.29,18955,473,4236,
2009-04-15_10:08,5903.12,5903.12,5903.12,5903.12,25253,584,5188,
2009-04-15_10:09,5903.42,5903.42,5903.42,5903.42,18813,460,4460,
2009-04-15_10:10,5904.11,5904.11,5904.11,5904.11,17733,403,3963,
2009-04-15_10:11,5900.27,5900.27,5900.27,5900.27,24805,587,5807,
2009-04-15_10:12,5899.57,5899.57,5899.57,5899.57,15424,393,3713,
2009-04-15_10:13,5898.87,5898.87,5898.87,5898.87,21199,512,4637,
2009-04-15_10:14,5895.72,5895.72,5895.72,5895.72,19911,471,4696,
2009-04-15_10:15,5895.44,5895.44,5895.44,5895.44,17821,407,3899,
2009-04-15_10:16,5895.97,5895.97,5895.97,5895.97,23752,528,5009,
2009-04-15_10:17,5894.04,5894.04,5894.04,5894.04,13483,316,3157,
2009-04-15_10:18,5893.86,5893.86,5893.86,5893.86,16267,381,3851,
2009-04-15_10:19,5893.85,5893.85,5893.85,5893.85,14958,362,3531,
2009-04-15_10:20,5895.13,5895.13,5895.13,5895.13,13217,378,3217,
2009-04-15_10:21,5897.26,5897.26,5897.26,5897.26,21257,592,4914,
2009-04-15_10:22,5897.08,5897.08,5897.08,5897.08,14994,395,3531,
2009-04-15_10:23,5896.00,5896.00,5896.00,5896.00,17619,458,4296,
2009-04-15_10:24,5893.18,5893.18,5893.18,5893.18,19149,477,4352,
2009-04-15_10:25,5890.29,5890.29,5890.29,5890.29,18252,450,3957,
2009-04-15_10:26,5887.57,5887.57,5887.57,5887.57,24989,649,5668,
2009-04-15_10:27,5883.91,5883.91,5883.91,5883.91,23071,531,5012,
2009-04-15_10:28,5879.88,5879.88,5879.88,5879.88,29637,678,6177,
2009-04-15_10:29,5875.77,5875.77,5875.77,5875.77,28293,607,5891,
2009-04-15_10:30,5872.77,5872.77,5872.77,5872.77,24844,542,5250,
2009-04-15_10:31,5869.59,5869.59,5869.59,5869.59,38212,762,7635,
2009-04-15_10:32,5866.08,5866.08,5866.08,5866.08,29233,625,5814,
2009-04-15_10:33,5864.43,5864.43,5864.43,5864.43,30177,600,6493,
2009-04-15_10:34,5862.38,5862.38,5862.38,5862.38,25052,538,5381,
2009-04-15_10:35,5860.17,5860.17,5860.17,5860.17,21361,478,4430,
2009-04-15_10:36,5861.22,5861.22,5861.22,5861.22,30183,708,6631,
2009-04-15_10:37,5861.82,5861.82,5861.82,5861.82,17913,390,4006,
2009-04-15_10:38,5865.04,5865.04,5865.04,5865.04,22669,549,5125,
2009-04-15_10:39,5868.81,5868.81,5868.81,5868.81,19544,459,4587,
2009-04-15_10:40,5872.69,5872.69,5872.69,5872.69,14651,366,3594,
2009-04-15_10:41,5875.86,5875.86,5875.86,5875.86,21045,566,4944,
2009-04-15_10:42,5876.21,5876.21,5876.21,5876.21,13796,342,3186,
2009-04-15_10:43,5876.13,5876.13,5876.13,5876.13,16972,427,3656,
2009-04-15_10:44,5874.04,5874.04,5874.04,5874.04,12977,317,3025,
2009-04-15_10:45,5874.82,5874.82,5874.82,5874.82,12836,282,2918,
2009-04-15_10:46,5874.82,5874.82,5874.82,5874.82,18705,403,3997,
2009-04-15_10:47,5873.50,5873.50,5873.50,5873.50,11574,270,2639,
2009-04-15_10:48,5871.72,5871.72,5871.72,5871.72,16714,393,3847,
2009-04-15_10:49,5870.74,5870.74,5870.74,5870.74,13003,309,3019,
2009-04-15_10:50,5869.69,5869.69,5869.69,5869.69,12897,321,3045,
2009-04-15_10:51,5868.23,5868.23,5868.23,5868.23,17700,382,4066,
2009-04-15_10:52,5867.67,5867.67,5867.67,5867.67,12313,279,2937,
2009-04-15_10:53,5867.38,5867.38,5867.38,5867.38,16440,329,3690,
2009-04-15_10:54,5869.47,5869.47,5869.47,5869.47,15180,345,3459,
2009-04-15_10:55,5869.55,5869.55,5869.55,5869.55,13503,277,3015,
2009-04-15_10:56,5870.19,5870.19,5870.19,5870.19,16450,352,3638,
2009-04-15_10:57,5871.78,5871.78,5871.78,5871.78,9138,195,2301,
2009-04-15_10:58,5876.45,5876.45,5876.45,5876.45,19589,427,3827,
2009-04-15_10:59,5877.42,5877.42,5877.42,5877.42,13794,314,2936,
2009-04-15_11:00,5878.99,5878.99,5878.99,5878.99,13133,302,2810,
2009-04-15_11:01,5880.19,5880.19,5880.19,5880.19,17424,389,3613,
2009-04-15_11:02,5880.44,5880.44,5880.44,5880.44,10969,255,2581,
2009-04-15_11:03,5882.44,5882.44,5882.44,5882.44,13444,309,3229,
2009-04-15_11:04,5881.63,5881.63,5881.63,5881.63,12509,310,3018,
2009-04-15_11:05,5882.08,5882.08,5882.08,5882.08,16549,384,3693,
2009-04-15_11:06,5883.24,5883.24,5883.24,5883.24,24878,502,5175,
2009-04-15_11:07,5885.98,5885.98,5885.98,5885.98,14167,296,3130,
2009-04-15_11:08,5886.45,5886.45,5886.45,5886.45,19852,427,4221,
2009-04-15_11:09,5886.60,5886.60,5886.60,5886.60,15379,326,3485,
2009-04-15_11:10,5888.23,5888.23,5888.23,5888.23,17720,404,3547,
2009-04-15_11:11,5890.71,5890.71,5890.71,5890.71,19591,453,4576,
2009-04-15_11:12,5890.55,5890.55,5890.55,5890.55,16141,408,3245,
2009-04-15_11:13,5890.88,5890.88,5890.88,5890.88,18506,447,4323,
2009-04-15_11:14,5891.35,5891.35,5891.35,5891.35,15092,330,3370,
2009-04-15_11:15,5891.54,5891.54,5891.54,5891.54,13953,342,3446,
2009-04-15_11:16,5891.68,5891.68,5891.68,5891.68,16984,376,4306,
2009-04-15_11:17,5888.93,5888.93,5888.93,5888.93,12564,296,3002,
2009-04-15_11:18,5887.89,5887.89,5887.89,5887.89,17024,402,3870,
2009-04-15_11:19,5884.09,5884.09,5884.09,5884.09,16631,385,3733,
2009-04-15_11:20,5884.75,5884.75,5884.75,5884.75,14929,332,3342,
2009-04-15_11:21,5882.02,5882.02,5882.02,5882.02,19405,466,4501,
2009-04-15_11:22,5879.87,5879.87,5879.87,5879.87,11282,264,2737,
2009-04-15_11:23,5880.48,5880.48,5880.48,5880.48,17554,474,4301,
2009-04-15_11:24,5880.20,5880.20,5880.20,5880.20,13409,317,3231,
2009-04-15_11:25,5878.78,5878.78,5878.78,5878.78,11878,287,3042,
2009-04-15_11:26,5877.64,5877.64,5877.64,5877.64,13878,308,3401,
2009-04-15_11:27,5877.34,5877.34,5877.34,5877.34,10449,257,2548,
2009-04-15_11:28,5878.52,5878.52,5878.52,5878.52,14138,341,3496,
2009-04-15_11:29,5876.72,5876.72,5876.72,5876.72,9757,239,2630,
2009-04-15_11:30,5877.25,5877.25,5877.25,5877.25,11712,267,2808,
2009-04-15_11:31,5877.16,5877.16,5877.16,5877.16,13427,313,3271,
2009-04-15_11:32,5876.70,5876.70,5876.70,5876.70,9334,243,2391,
2009-04-15_11:33,5876.48,5876.48,5876.48,5876.48,15858,506,4068,
2009-04-15_11:34,5874.23,5874.23,5874.23,5874.23,11489,292,2862,
2009-04-15_11:35,5873.47,5873.47,5873.47,5873.47,10160,256,2615,
2009-04-15_11:36,5872.03,5872.03,5872.03,5872.03,16796,441,3870,
2009-04-15_11:37,5868.69,5868.69,5868.69,5868.69,12380,319,3077,
2009-04-15_11:38,5866.00,5866.00,5866.00,5866.00,19404,497,4637,
2009-04-15_11:39,5863.37,5863.37,5863.37,5863.37,18992,611,4635,
2009-04-15_11:40,5859.71,5859.71,5859.71,5859.71,26144,810,6706,
2009-04-15_11:41,5857.34,5857.34,5857.34,5857.34,37123,964,8670,
2009-04-15_11:42,5854.30,5854.30,5854.30,5854.30,28034,656,6157,
2009-04-15_11:43,5853.25,5853.25,5853.25,5853.25,32577,686,6829,
2009-04-15_11:44,5850.84,5850.84,5850.84,5850.84,29063,702,6383,
2009-04-15_11:45,5852.11,5852.11,5852.11,5852.11,21972,561,4937,
2009-04-15_11:46,5851.33,5851.33,5851.33,5851.33,23867,571,5790,
2009-04-15_11:47,5852.47,5852.47,5852.47,5852.47,15812,372,3642,
2009-04-15_11:48,5855.04,5855.04,5855.04,5855.04,17815,406,4170,
2009-04-15_11:49,5859.01,5859.01,5859.01,5859.01,12155,345,3366,
2009-04-15_11:50,5861.95,5861.95,5861.95,5861.95,12385,302,3254,
2009-04-15_11:51,5865.25,5865.25,5865.25,5865.25,15889,373,3927,
2009-04-15_11:52,5864.07,5864.07,5864.07,5864.07,11354,281,2561,
2009-04-15_11:53,5862.24,5862.24,5862.24,5862.24,12908,326,3092,
2009-04-15_11:54,5859.72,5859.72,5859.72,5859.72,13890,339,3028,
2009-04-15_11:55,5858.89,5858.89,5858.89,5858.89,14121,312,2929,
2009-04-15_11:56,5857.53,5857.53,5857.53,5857.53,18332,466,3981,
2009-04-15_11:57,5858.28,5858.28,5858.28,5858.28,12888,287,2678,
2009-04-15_11:58,5854.82,5854.82,5854.82,5854.82,14678,371,3776,
2009-04-15_11:59,5854.36,5854.36,5854.36,5854.36,11178,279,2680,
2009-04-15_12:00,5856.91,5856.91,5856.91,5856.91,11766,271,2854,
2009-04-15_12:01,5855.02,5855.02,5855.02,5855.02,15787,363,3842,
2009-04-15_12:02,5852.16,5852.16,5852.16,5852.16,13191,325,2760,
2009-04-15_12:03,5850.36,5850.36,5850.36,5850.36,18573,490,4159,
2009-04-15_12:04,5849.99,5849.99,5849.99,5849.99,14311,354,3256,
2009-04-15_12:05,5845.88,5845.88,5845.88,5845.88,13615,353,3498,
2009-04-15_12:06,5840.44,5840.44,5840.44,5840.44,24795,692,6332,
2009-04-15_12:07,5836.38,5836.38,5836.38,5836.38,26081,704,6243,
2009-04-15_12:08,5831.17,5831.17,5831.17,5831.17,45684,1153,9752,
2009-04-15_12:09,5826.32,5826.32,5826.32,5826.32,33743,729,7391,
2009-04-15_12:10,5825.51,5825.51,5825.51,5825.51,35467,732,7287,
2009-04-15_12:11,5827.34,5827.34,5827.34,5827.34,40581,796,8355,
2009-04-15_12:12,5829.12,5829.12,5829.12,5829.12,26779,530,5612,
2009-04-15_12:13,5830.34,5830.34,5830.34,5830.34,29521,620,6568,
2009-04-15_12:14,5833.50,5833.50,5833.50,5833.50,19855,429,4406,
2009-04-15_12:15,5837.65,5837.65,5837.65,5837.65,14787,330,3490,
2009-04-15_12:16,5835.12,5835.12,5835.12,5835.12,20285,470,4565,
2009-04-15_12:17,5833.83,5833.83,5833.83,5833.83,13879,315,3195,
2009-04-15_12:18,5829.29,5829.29,5829.29,5829.29,17861,429,4230,
2009-04-15_12:19,5822.86,5822.86,5822.86,5822.86,21603,562,5335,
2009-04-15_12:20,5818.75,5818.75,5818.75,5818.75,21229,505,4825,
2009-04-15_12:21,5814.61,5814.61,5814.61,5814.61,30810,790,7220,
2009-04-15_12:22,5805.32,5805.32,5805.32,5805.32,29130,717,6788,
2009-04-15_12:23,5800.14,5800.14,5800.14,5800.14,39026,899,8910,
2009-04-15_12:24,5798.73,5798.73,5798.73,5798.73,31935,755,6935,
2009-04-15_12:25,5798.62,5798.62,5798.62,5798.62,31028,645,6928,
2009-04-15_12:26,5800.63,5800.63,5800.63,5800.63,31915,726,7823,
2009-04-15_12:27,5804.89,5804.89,5804.89,5804.89,23783,483,5345,
2009-04-15_12:28,5812.58,5812.58,5812.58,5812.58,30303,643,6571,
2009-04-15_12:29,5820.05,5820.05,5820.05,5820.05,23605,536,5251,
2009-04-15_12:30,5820.87,5820.87,5820.87,5820.87,19402,454,4434,
2009-04-15_12:31,5824.39,5824.39,5824.39,5824.39,24096,524,5557,
2009-04-15_12:32,5830.24,5830.24,5830.24,5830.24,16006,355,3686,
2009-04-15_12:33,5833.58,5833.58,5833.58,5833.58,19298,416,4406,
2009-04-15_12:34,5834.71,5834.71,5834.71,5834.71,14435,336,3293,
2009-04-15_12:35,5833.37,5833.37,5833.37,5833.37,15260,291,3376,
2009-04-15_12:36,5832.13,5832.13,5832.13,5832.13,17764,374,4130,
2009-04-15_12:37,5828.66,5828.66,5828.66,5828.66,13781,308,3147,
2009-04-15_12:38,5826.50,5826.50,5826.50,5826.50,17015,352,3994,
2009-04-15_12:39,5827.98,5827.98,5827.98,5827.98,15441,290,3068,
2009-04-15_12:40,5829.56,5829.56,5829.56,5829.56,13220,314,3129,
2009-04-15_12:41,5830.55,5830.55,5830.55,5830.55,18211,376,4089,
2009-04-15_12:42,5831.52,5831.52,5831.52,5831.52,10894,225,2601,
2009-04-15_12:43,5835.38,5835.38,5835.38,5835.38,14621,322,3491,
2009-04-15_12:44,5836.74,5836.74,5836.74,5836.74,13811,276,3016,
2009-04-15_12:45,5839.36,5839.36,5839.36,5839.36,13790,304,3128,
2009-04-15_12:46,5844.57,5844.57,5844.57,5844.57,22612,464,4617,
2009-04-15_12:47,5850.14,5850.14,5850.14,5850.14,17689,364,3646,
2009-04-15_12:48,5851.90,5851.90,5851.90,5851.90,21369,472,4650,
2009-04-15_12:49,5850.00,5850.00,5850.00,5850.00,17041,405,4017,
2009-04-15_12:50,5843.99,5843.99,5843.99,5843.99,19887,440,4227,
2009-04-15_12:51,5843.36,5843.36,5843.36,5843.36,19140,425,4527,
2009-04-15_12:52,5845.85,5845.85,5845.85,5845.85,12873,294,2821,
2009-04-15_12:53,5847.85,5847.85,5847.85,5847.85,16445,339,3879,
2009-04-15_12:54,5849.89,5849.89,5849.89,5849.89,15125,303,3439,
2009-04-15_12:55,5849.96,5849.96,5849.96,5849.96,14864,328,3248,
2009-04-15_12:56,5854.34,5854.34,5854.34,5854.34,24414,480,4753,
2009-04-15_12:57,5855.79,5855.79,5855.79,5855.79,18221,366,3672,
2009-04-15_12:58,5855.39,5855.39,5855.39,5855.39,24417,538,5094,
2009-04-15_12:59,5856.46,5856.46,5856.46,5856.46,22361,439,4503,
2009-04-15_13:00,5857.74,5857.74,5857.74,5857.74,20030,424,4136,
2009-04-15_13:01,5860.89,5860.89,5860.89,5860.89,21743,479,5233,
2009-04-15_13:02,5862.28,5862.28,5862.28,5862.28,16279,372,4073,
2009-04-15_13:03,5862.68,5862.68,5862.68,5862.68,21177,434,4884,
2009-04-15_13:04,5865.97,5865.97,5865.97,5865.97,17989,387,4417,
2009-04-15_13:05,5867.69,5867.69,5867.69,5867.69,20393,424,4534,
2009-04-15_13:06,5870.59,5870.59,5870.59,5870.59,21708,495,5402,
2009-04-15_13:07,5872.39,5872.39,5872.39,5872.39,17094,408,4348,
2009-04-15_13:08,5872.57,5872.57,5872.57,5872.57,22579,514,5427,
2009-04-15_13:09,5873.55,5873.55,5873.55,5873.55,26290,621,5349,
2009-04-15_13:10,5872.03,5872.03,5872.03,5872.03,19890,460,4834,
2009-04-15_13:11,5867.85,5867.85,5867.85,5867.85,31011,754,7170,
2009-04-15_13:12,5859.92,5859.92,5859.92,5859.92,23018,538,5651,
2009-04-15_13:13,5856.21,5856.21,5856.21,5856.21,28417,593,6557,
2009-04-15_13:14,5851.49,5851.49,5851.49,5851.49,28003,642,6599,
2009-04-15_13:15,5849.18,5849.18,5849.18,5849.18,22333,499,5352,
2009-04-15_13:16,5846.00,5846.00,5846.00,5846.00,29840,697,7350,
2009-04-15_13:17,5845.89,5845.89,5845.89,5845.89,21306,481,5190,
2009-04-15_13:18,5851.09,5851.09,5851.09,5851.09,23238,493,5780,
2009-04-15_13:19,5855.63,5855.63,5855.63,5855.63,21957,461,5282,
2009-04-15_13:20,5857.55,5857.55,5857.55,5857.55,22244,480,5120,
2009-04-15_13:21,5855.42,5855.42,5855.42,5855.42,27260,635,6598,
2009-04-15_13:22,5856.80,5856.80,5856.80,5856.80,24885,635,5614,
2009-04-15_13:23,5858.46,5858.46,5858.46,5858.46,29168,623,6962,
2009-04-15_13:24,5854.99,5854.99,5854.99,5854.99,33102,738,7376,
2009-04-15_13:25,5855.81,5855.81,5855.81,5855.81,28094,631,6690,
2009-04-15_13:26,5855.81,5855.81,5855.81,5855.81,0,0,0,
2009-04-15_13:27,5855.81,5855.81,5855.81,5855.81,0,0,0,
2009-04-15_13:28,5855.81,5855.81,5855.81,5855.81,0,0,0,
2009-04-15_13:29,5855.81,5855.81,5855.81,5855.81,0,0,0,
2009-04-15_13:30,5875.19,5875.19,5875.19,5875.19,243829,5885,45742,
2009-04-16_09:01,6009.67,6009.67,6009.67,6009.67,311369,6661,59136,
2009-04-16_09:02,6011.72,6011.72,6011.72,6011.72,93664,1946,15493,
2009-04-16_09:03,6003.33,6003.33,6003.33,6003.33,92195,1967,15779,
2009-04-16_09:04,5998.83,5998.83,5998.83,5998.83,94262,1976,16291,
2009-04-16_09:05,5997.27,5997.27,5997.27,5997.27,65697,1437,12120,
2009-04-16_09:06,6001.93,6001.93,6001.93,6001.93,103480,2208,17407,
2009-04-16_09:07,6011.49,6011.49,6011.49,6011.49,78714,1665,12991,
2009-04-16_09:08,6014.00,6014.00,6014.00,6014.00,73887,1575,12723,
2009-04-16_09:09,6013.25,6013.25,6013.25,6013.25,77571,1698,13289,
2009-04-16_09:10,6011.88,6011.88,6011.88,6011.88,58824,1174,10345,
2009-04-16_09:11,6005.14,6005.14,6005.14,6005.14,74342,1475,13496,
2009-04-16_09:12,5996.03,5996.03,5996.03,5996.03,50154,1051,9764,
2009-04-16_09:13,5989.10,5989.10,5989.10,5989.10,53924,1117,10694,
2009-04-16_09:14,5984.44,5984.44,5984.44,5984.44,56804,1224,10998,
2009-04-16_09:15,5983.36,5983.36,5983.36,5983.36,49302,1023,9211,
2009-04-16_09:16,5989.97,5989.97,5989.97,5989.97,63429,1335,12317,
2009-04-16_09:17,5997.16,5997.16,5997.16,5997.16,42549,949,8815,
2009-04-16_09:18,5999.86,5999.86,5999.86,5999.86,46019,930,8766,
2009-04-16_09:19,6000.16,6000.16,6000.16,6000.16,44415,911,8823,
2009-04-16_09:20,5996.08,5996.08,5996.08,5996.08,41377,813,6921,
2009-04-16_09:21,5994.01,5994.01,5994.01,5994.01,47623,1029,9995,
2009-04-16_09:22,5993.78,5993.78,5993.78,5993.78,37727,776,7372,
2009-04-16_09:23,5990.46,5990.46,5990.46,5990.46,37235,821,7251,
2009-04-16_09:24,5992.64,5992.64,5992.64,5992.64,44447,961,9088,
2009-04-16_09:25,5990.99,5990.99,5990.99,5990.99,32433,728,6838,
2009-04-16_09:26,5990.49,5990.49,5990.49,5990.49,45992,944,9790,
2009-04-16_09:27,5989.10,5989.10,5989.10,5989.10,32501,724,7266,
2009-04-16_09:28,5984.54,5984.54,5984.54,5984.54,38973,848,7909,
2009-04-16_09:29,5980.35,5980.35,5980.35,5980.35,39555,845,7962,
2009-04-16_09:30,5978.00,5978.00,5978.00,5978.00,29441,609,6380,
2009-04-16_09:31,5976.33,5976.33,5976.33,5976.33,53198,1138,10802,
2009-04-16_09:32,5980.80,5980.80,5980.80,5980.80,40845,882,7881,
2009-04-16_09:33,5981.74,5981.74,5981.74,5981.74,35311,768,7254,
2009-04-16_09:34,5985.26,5985.26,5985.26,5985.26,38658,889,7721,
2009-04-16_09:35,5986.04,5986.04,5986.04,5986.04,28423,679,5793,
2009-04-16_09:36,5988.31,5988.31,5988.31,5988.31,37757,845,7811,
2009-04-16_09:37,5989.59,5989.59,5989.59,5989.59,26781,612,5570,
2009-04-16_09:38,5991.19,5991.19,5991.19,5991.19,30600,671,6474,
2009-04-16_09:39,5990.93,5990.93,5990.93,5990.93,35409,724,6789,
2009-04-16_09:40,5994.16,5994.16,5994.16,5994.16,25813,558,5708,
2009-04-16_09:41,5994.14,5994.14,5994.14,5994.14,37568,838,8418,
2009-04-16_09:42,5994.25,5994.25,5994.25,5994.25,24295,588,5556,
2009-04-16_09:43,5997.20,5997.20,5997.20,5997.20,30695,765,6894,
2009-04-16_09:44,5999.41,5999.41,5999.41,5999.41,33239,819,6770,
2009-04-16_09:45,6005.16,6005.16,6005.16,6005.16,32723,817,6539,
2009-04-16_09:46,6010.76,6010.76,6010.76,6010.76,55738,1341,10965,
2009-04-16_09:47,6016.49,6016.49,6016.49,6016.49,34846,812,7146,
2009-04-16_09:48,6021.87,6021.87,6021.87,6021.87,47050,1157,9807,
2009-04-16_09:49,6025.85,6025.85,6025.85,6025.85,49379,1072,8706,
2009-04-16_09:50,6025.67,6025.67,6025.67,6025.67,31802,728,6732,
2009-04-16_09:51,6022.91,6022.91,6022.91,6022.91,50062,1032,9793,
2009-04-16_09:52,6020.04,6020.04,6020.04,6020.04,27495,676,6260,
2009-04-16_09:53,6017.58,6017.58,6017.58,6017.58,37492,963,8063,
2009-04-16_09:54,6016.77,6016.77,6016.77,6016.77,32631,748,6979,
2009-04-16_09:55,6016.61,6016.61,6016.61,6016.61,27671,650,5998,
2009-04-16_09:56,6016.57,6016.57,6016.57,6016.57,33160,815,7355,
2009-04-16_09:57,6017.08,6017.08,6017.08,6017.08,22696,543,4982,
2009-04-16_09:58,6016.55,6016.55,6016.55,6016.55,28885,729,5893,
2009-04-16_09:59,6017.58,6017.58,6017.58,6017.58,22665,599,5306,
2009-04-16_10:00,6018.08,6018.08,6018.08,6018.08,21232,550,4623,
2009-04-16_10:01,6018.71,6018.71,6018.71,6018.71,28018,678,6223,
2009-04-16_10:02,6017.73,6017.73,6017.73,6017.73,21921,541,4688,
2009-04-16_10:03,6017.69,6017.69,6017.69,6017.69,25332,597,5593,
2009-04-16_10:04,6017.07,6017.07,6017.07,6017.07,21660,592,4924,
2009-04-16_10:05,6015.57,6015.57,6015.57,6015.57,23133,618,4713,
2009-04-16_10:06,6011.88,6011.88,6011.88,6011.88,31077,744,6349,
2009-04-16_10:07,6011.19,6011.19,6011.19,6011.19,20862,496,4675,
2009-04-16_10:08,6009.14,6009.14,6009.14,6009.14,27254,595,5779,
2009-04-16_10:09,6004.06,6004.06,6004.06,6004.06,33767,673,6331,
2009-04-16_10:10,6001.89,6001.89,6001.89,6001.89,26831,532,4993,
2009-04-16_10:11,6000.12,6000.12,6000.12,6000.12,37873,814,7391,
2009-04-16_10:12,5997.07,5997.07,5997.07,5997.07,22521,512,4754,
2009-04-16_10:13,5998.22,5998.22,5998.22,5998.22,25271,598,5497,
2009-04-16_10:14,5999.29,5999.29,5999.29,5999.29,21414,528,4976,
2009-04-16_10:15,5999.95,5999.95,5999.95,5999.95,17335,423,4230,
2009-04-16_10:16,6000.57,6000.57,6000.57,6000.57,26257,576,5296,
2009-04-16_10:17,6002.15,6002.15,6002.15,6002.15,19154,406,3945,
2009-04-16_10:18,6007.16,6007.16,6007.16,6007.16,33987,677,6345,
2009-04-16_10:19,6010.25,6010.25,6010.25,6010.25,28077,516,5295,
2009-04-16_10:20,6013.08,6013.08,6013.08,6013.08,29203,521,5050,
2009-04-16_10:21,6015.42,6015.42,6015.42,6015.42,48258,906,8902,
2009-04-16_10:22,6016.71,6016.71,6016.71,6016.71,32919,567,5498,
2009-04-16_10:23,6018.17,6018.17,6018.17,6018.17,33872,653,6279,
2009-04-16_10:24,6018.70,6018.70,6018.70,6018.70,35798,615,5879,
2009-04-16_10:25,6015.07,6015.07,6015.07,6015.07,31630,585,5227,
2009-04-16_10:26,6012.85,6012.85,6012.85,6012.85,35566,683,6487,
2009-04-16_10:27,6013.37,6013.37,6013.37,6013.37,24187,461,4205,
2009-04-16_10:28,6011.63,6011.63,6011.63,6011.63,29455,581,5417,
2009-04-16_10:29,6012.61,6012.61,6012.61,6012.61,31170,490,5070,
2009-04-16_10:30,6014.58,6014.58,6014.58,6014.58,27274,463,4779,
2009-04-16_10:31,6014.47,6014.47,6014.47,6014.47,33120,566,5885,
2009-04-16_10:32,6014.01,6014.01,6014.01,6014.01,18514,365,3875,
2009-04-16_10:33,6015.01,6015.01,6015.01,6015.01,25202,576,5190,
2009-04-16_10:34,6018.22,6018.22,6018.22,6018.22,23441,593,4823,
2009-04-16_10:35,6018.52,6018.52,6018.52,6018.52,19138,509,4605,
2009-04-16_10:36,6016.66,6016.66,6016.66,6016.66,26803,557,5481,
2009-04-16_10:37,6016.71,6016.71,6016.71,6016.71,17945,367,3672,
2009-04-16_10:38,6017.82,6017.82,6017.82,6017.82,23185,466,4653,
2009-04-16_10:39,6017.12,6017.12,6017.12,6017.12,20503,444,4066,
2009-04-16_10:40,6015.27,6015.27,6015.27,6015.27,19695,474,4241,
2009-04-16_10:41,6004.55,6004.55,6004.55,6004.55,42211,952,8718,
2009-04-16_10:42,5990.30,5990.30,5990.30,5990.30,42100,1042,8293,
2009-04-16_10:43,5978.70,5978.70,5978.70,5978.70,47552,1077,9447,
2009-04-16_10:44,5975.25,5975.25,5975.25,5975.25,44138,971,8386,
2009-04-16_10:45,5978.25,5978.25,5978.25,5978.25,36072,736,7104,
2009-04-16_10:46,5979.62,5979.62,5979.62,5979.62,47095,872,8630,
2009-04-16_10:47,5980.54,5980.54,5980.54,5980.54,25533,523,5183,
2009-04-16_10:48,5979.47,5979.47,5979.47,5979.47,28595,571,5761,
2009-04-16_10:49,5973.71,5973.71,5973.71,5973.71,28185,573,5509,
2009-04-16_10:50,5972.13,5972.13,5972.13,5972.13,24014,516,4904,
2009-04-16_10:51,5968.59,5968.59,5968.59,5968.59,35213,749,7343,
2009-04-16_10:52,5967.12,5967.12,5967.12,5967.12,24043,490,5168,
2009-04-16_10:53,5968.44,5968.44,5968.44,5968.44,42284,759,6859,
2009-04-16_10:54,5970.57,5970.57,5970.57,5970.57,36524,665,6502,
2009-04-16_10:55,5971.96,5971.96,5971.96,5971.96,23801,509,4972,
2009-04-16_10:56,5974.11,5974.11,5974.11,5974.11,26760,546,5785,
2009-04-16_10:57,5976.72,5976.72,5976.72,5976.72,19296,369,3652,
2009-04-16_10:58,5980.34,5980.34,5980.34,5980.34,23723,505,4822,
2009-04-16_10:59,5982.40,5982.40,5982.40,5982.40,18094,391,4110,
2009-04-16_11:00,5984.79,5984.79,5984.79,5984.79,17071,361,3546,
2009-04-16_11:01,5986.37,5986.37,5986.37,5986.37,20133,418,4478,
2009-04-16_11:02,5984.84,5984.84,5984.84,5984.84,14258,291,3057,
2009-04-16_11:03,5983.26,5983.26,5983.26,5983.26,19609,434,4137,
2009-04-16_11:04,5979.87,5979.87,5979.87,5979.87,17587,349,3410,
2009-04-16_11:05,5977.99,5977.99,5977.99,5977.99,14266,304,3050,
2009-04-16_11:06,5977.68,5977.68,5977.68,5977.68,18722,384,4280,
2009-04-16_11:07,5978.28,5978.28,5978.28,5978.28,12218,275,2886,
2009-04-16_11:08,5978.50,5978.50,5978.50,5978.50,17944,397,4093,
2009-04-16_11:09,5977.61,5977.61,5977.61,5977.61,17674,364,3322,
2009-04-16_11:10,5976.39,5976.39,5976.39,5976.39,15712,337,3179,
2009-04-16_11:11,5974.29,5974.29,5974.29,5974.29,26933,521,5187,
2009-04-16_11:12,5971.43,5971.43,5971.43,5971.43,17512,386,3389,
2009-04-16_11:13,5969.45,5969.45,5969.45,5969.45,21484,451,4377,
2009-04-16_11:14,5968.08,5968.08,5968.08,5968.08,19165,465,4204,
2009-04-16_11:15,5968.41,5968.41,5968.41,5968.41,19339,463,3861,
2009-04-16_11:16,5969.58,5969.58,5969.58,5969.58,18634,411,4570,
2009-04-16_11:17,5969.32,5969.32,5969.32,5969.32,14328,310,3244,
2009-04-16_11:18,5970.31,5970.31,5970.31,5970.31,26365,583,4842,
2009-04-16_11:19,5971.78,5971.78,5971.78,5971.78,16653,379,3601,
2009-04-16_11:20,5972.73,5972.73,5972.73,5972.73,12668,252,2973,
2009-04-16_11:21,5972.35,5972.35,5972.35,5972.35,19779,422,4280,
2009-04-16_11:22,5972.27,5972.27,5972.27,5972.27,11183,234,2621,
2009-04-16_11:23,5974.23,5974.23,5974.23,5974.23,15955,348,3499,
2009-04-16_11:24,5975.25,5975.25,5975.25,5975.25,15262,327,3103,
2009-04-16_11:25,5976.83,5976.83,5976.83,5976.83,12837,252,2702,
2009-04-16_11:26,5978.88,5978.88,5978.88,5978.88,17645,386,3554,
2009-04-16_11:27,5979.64,5979.64,5979.64,5979.64,11010,275,2602,
2009-04-16_11:28,5983.43,5983.43,5983.43,5983.43,14624,354,3256,
2009-04-16_11:29,5984.87,5984.87,5984.87,5984.87,13998,352,3132,
2009-04-16_11:30,5986.15,5986.15,5986.15,5986.15,13257,349,2657,
2009-04-16_11:31,5987.69,5987.69,5987.69,5987.69,19405,510,4049,
2009-04-16_11:32,5987.80,5987.80,5987.80,5987.80,11544,276,2599,
2009-04-16_11:33,5989.01,5989.01,5989.01,5989.01,16566,432,3522,
2009-04-16_11:34,5987.73,5987.73,5987.73,5987.73,12628,328,2925,
2009-04-16_11:35,5990.52,5990.52,5990.52,5990.52,12446,335,3056,
2009-04-16_11:36,5989.60,5989.60,5989.60,5989.60,16078,381,3780,
2009-04-16_11:37,5990.41,5990.41,5990.41,5990.41,11809,262,2481,
2009-04-16_11:38,5991.32,5991.32,5991.32,5991.32,18060,423,3936,
2009-04-16_11:39,5992.38,5992.38,5992.38,5992.38,14068,328,2929,
2009-04-16_11:40,5994.44,5994.44,5994.44,5994.44,14064,334,3072,
2009-04-16_11:41,5996.90,5996.90,5996.90,5996.90,21150,545,4837,
2009-04-16_11:42,5997.86,5997.86,5997.86,5997.86,13716,333,3193,
2009-04-16_11:43,5998.03,5998.03,5998.03,5998.03,15937,389,3805,
2009-04-16_11:44,5996.72,5996.72,5996.72,5996.72,13683,328,3051,
2009-04-16_11:45,5996.01,5996.01,5996.01,5996.01,12399,300,2876,
2009-04-16_11:46,5994.55,5994.55,5994.55,5994.55,15897,364,3735,
2009-04-16_11:47,5991.28,5991.28,5991.28,5991.28,11381,276,2746,
2009-04-16_11:48,5990.08,5990.08,5990.08,5990.08,17812,455,4023,
2009-04-16_11:49,5989.61,5989.61,5989.61,5989.61,13871,342,2819,
2009-04-16_11:50,5990.29,5990.29,5990.29,5990.29,14126,347,2943,
2009-04-16_11:51,5992.82,5992.82,5992.82,5992.82,17376,450,3885,
2009-04-16_11:52,5991.73,5991.73,5991.73,5991.73,11009,282,2574,
2009-04-16_11:53,5994.53,5994.53,5994.53,5994.53,15256,379,3451,
2009-04-16_11:54,5995.02,5995.02,5995.02,5995.02,11371,287,2607,
2009-04-16_11:55,5994.40,5994.40,5994.40,5994.40,12422,305,2728,
2009-04-16_11:56,5994.08,5994.08,5994.08,5994.08,17439,421,3858,
2009-04-16_11:57,5995.58,5995.58,5995.58,5995.58,12143,307,2799,
2009-04-16_11:58,5995.60,5995.60,5995.60,5995.60,16406,409,3824,
2009-04-16_11:59,5995.97,5995.97,5995.97,5995.97,11046,276,2634,
2009-04-16_12:00,5996.67,5996.67,5996.67,5996.67,11598,294,2593,
2009-04-16_12:01,5997.44,5997.44,5997.44,5997.44,18703,530,4321,
2009-04-16_12:02,5997.78,5997.78,5997.78,5997.78,11313,289,2596,
2009-04-16_12:03,5998.51,5998.51,5998.51,5998.51,17160,476,4031,
2009-04-16_12:04,5999.92,5999.92,5999.92,5999.92,18300,467,3777,
2009-04-16_12:05,6000.99,6000.99,6000.99,6000.99,16131,392,3589,
2009-04-16_12:06,6002.52,6002.52,6002.52,6002.52,22644,514,4894,
2009-04-16_12:07,6003.79,6003.79,6003.79,6003.79,18576,390,3592,
2009-04-16_12:08,6005.63,6005.63,6005.63,6005.63,29220,564,5156,
2009-04-16_12:09,6007.40,6007.40,6007.40,6007.40,17662,370,3577,
2009-04-16_12:10,6008.38,6008.38,6008.38,6008.38,20512,447,3879,
2009-04-16_12:11,6006.49,6006.49,6006.49,6006.49,28845,590,5808,
2009-04-16_12:12,6006.48,6006.48,6006.48,6006.48,17322,401,3467,
2009-04-16_12:13,6005.17,6005.17,6005.17,6005.17,20987,503,4283,
2009-04-16_12:14,6004.42,6004.42,6004.42,6004.42,18236,383,3803,
2009-04-16_12:15,6003.10,6003.10,6003.10,6003.10,17111,350,3509,
2009-04-16_12:16,6000.99,6000.99,6000.99,6000.99,24636,473,4667,
2009-04-16_12:17,6000.05,6000.05,6000.05,6000.05,14923,344,3175,
2009-04-16_12:18,5998.34,5998.34,5998.34,5998.34,22458,498,4479,
2009-04-16_12:19,5997.14,5997.14,5997.14,5997.14,18020,426,3731,
2009-04-16_12:20,5994.77,5994.77,5994.77,5994.77,14601,361,3344,
2009-04-16_12:21,5994.20,5994.20,5994.20,5994.20,21846,467,4548,
2009-04-16_12:22,5994.93,5994.93,5994.93,5994.93,11432,269,2640,
2009-04-16_12:23,5993.99,5993.99,5993.99,5993.99,16529,375,3823,
2009-04-16_12:24,5994.29,5994.29,5994.29,5994.29,13195,299,2875,
2009-04-16_12:25,5992.41,5992.41,5992.41,5992.41,14051,313,3057,
2009-04-16_12:26,5993.07,5993.07,5993.07,5993.07,17943,359,3917,
2009-04-16_12:27,5992.12,5992.12,5992.12,5992.12,10870,279,2641,
2009-04-16_12:28,5994.91,5994.91,5994.91,5994.91,17024,392,3964,
2009-04-16_12:29,5993.63,5993.63,5993.63,5993.63,14666,324,3257,
2009-04-16_12:30,5995.17,5995.17,5995.17,5995.17,14688,349,3307,
2009-04-16_12:31,5992.42,5992.42,5992.42,5992.42,23353,538,5024,
2009-04-16_12:32,5993.90,5993.90,5993.90,5993.90,13848,362,3084,
2009-04-16_12:33,5993.66,5993.66,5993.66,5993.66,22106,471,4721,
2009-04-16_12:34,5994.66,5994.66,5994.66,5994.66,18817,448,3710,
2009-04-16_12:35,5997.41,5997.41,5997.41,5997.41,20859,524,4603,
2009-04-16_12:36,5999.05,5999.05,5999.05,5999.05,26084,719,5247,
2009-04-16_12:37,6000.82,6000.82,6000.82,6000.82,16367,419,3505,
2009-04-16_12:38,6001.66,6001.66,6001.66,6001.66,23245,668,5423,
2009-04-16_12:39,6006.53,6006.53,6006.53,6006.53,19934,542,4221,
2009-04-16_12:40,6008.53,6008.53,6008.53,6008.53,21341,560,4528,
2009-04-16_12:41,6005.76,6005.76,6005.76,6005.76,29688,712,6153,
2009-04-16_12:42,6003.12,6003.12,6003.12,6003.12,22122,485,4490,
2009-04-16_12:43,6001.08,6001.08,6001.08,6001.08,32784,668,6271,
2009-04-16_12:44,5998.17,5998.17,5998.17,5998.17,20690,484,4417,
2009-04-16_12:45,5997.54,5997.54,5997.54,5997.54,18809,453,4227,
2009-04-16_12:46,5996.24,5996.24,5996.24,5996.24,21538,529,4924,
2009-04-16_12:47,5989.34,5989.34,5989.34,5989.34,26574,727,5843,
2009-04-16_12:48,5981.68,5981.68,5981.68,5981.68,43725,1085,8919,
2009-04-16_12:49,5976.12,5976.12,5976.12,5976.12,26154,639,5961,
2009-04-16_12:50,5975.99,5975.99,5975.99,5975.99,26106,640,5922,
2009-04-16_12:51,5975.29,5975.29,5975.29,5975.29,33041,710,6999,
2009-04-16_12:52,5974.25,5974.25,5974.25,5974.25,21279,485,4704,
2009-04-16_12:53,5974.65,5974.65,5974.65,5974.65,25158,584,5712,
2009-04-16_12:54,5973.12,5973.12,5973.12,5973.12,21714,475,4904,
2009-04-16_12:55,5971.45,5971.45,5971.45,5971.45,23370,498,5112,
2009-04-16_12:56,5969.85,5969.85,5969.85,5969.85,26191,547,5730,
2009-04-16_12:57,5969.27,5969.27,5969.27,5969.27,17832,376,4293,
2009-04-16_12:58,5966.47,5966.47,5966.47,5966.47,32746,690,7117,
2009-04-16_12:59,5965.48,5965.48,5965.48,5965.48,24818,567,5442,
2009-04-16_13:00,5966.48,5966.48,5966.48,5966.48,23287,495,4989,
2009-04-16_13:01,5968.10,5968.10,5968.10,5968.10,27521,583,5939,
2009-04-16_13:02,5971.10,5971.10,5971.10,5971.10,20014,475,4189,
2009-04-16_13:03,5973.39,5973.39,5973.39,5973.39,23544,535,5304,
2009-04-16_13:04,5976.96,5976.96,5976.96,5976.96,15822,371,3890,
2009-04-16_13:05,5979.88,5979.88,5979.88,5979.88,17459,427,3897,
2009-04-16_13:06,5983.25,5983.25,5983.25,5983.25,19373,441,4438,
2009-04-16_13:07,5984.41,5984.41,5984.41,5984.41,18957,410,3829,
2009-04-16_13:08,5985.92,5985.92,5985.92,5985.92,25287,580,5333,
2009-04-16_13:09,5984.62,5984.62,5984.62,5984.62,19606,426,4195,
2009-04-16_13:10,5987.25,5987.25,5987.25,5987.25,17844,429,4390,
2009-04-16_13:11,5988.17,5988.17,5988.17,5988.17,23763,540,5418,
2009-04-16_13:12,5987.17,5987.17,5987.17,5987.17,15552,348,3708,
2009-04-16_13:13,5989.11,5989.11,5989.11,5989.11,23131,544,5416,
2009-04-16_13:14,5989.39,5989.39,5989.39,5989.39,19634,423,4556,
2009-04-16_13:15,5988.87,5988.87,5988.87,5988.87,21223,548,4877,
2009-04-16_13:16,5990.84,5990.84,5990.84,5990.84,41335,1156,9143,
2009-04-16_13:17,5992.23,5992.23,5992.23,5992.23,24750,558,5136,
2009-04-16_13:18,5992.51,5992.51,5992.51,5992.51,33499,683,6884,
2009-04-16_13:19,5994.36,5994.36,5994.36,5994.36,28135,568,5998,
2009-04-16_13:20,5991.02,5991.02,5991.02,5991.02,27556,605,6038,
2009-04-16_13:21,5990.20,5990.20,5990.20,5990.20,41165,810,8933,
2009-04-16_13:22,5991.85,5991.85,5991.85,5991.85,27492,598,6231,
2009-04-16_13:23,5992.00,5992.00,5992.00,5992.00,37170,822,8387,
2009-04-16_13:24,5991.33,5991.33,5991.33,5991.33,35762,814,7660,
2009-04-16_13:25,5990.89,5990.89,5990.89,5990.89,34248,721,7329,
2009-04-16_13:26,5990.89,5990.89,5990.89,5990.89,0,0,0,
2009-04-16_13:27,5990.89,5990.89,5990.89,5990.89,0,0,0,
2009-04-16_13:28,5990.89,5990.89,5990.89,5990.89,0,0,0,
2009-04-16_13:29,5990.89,5990.89,5990.89,5990.89,0,0,0,
2009-04-16_13:30,5997.17,5997.17,5997.17,5997.17,250097,6289,51313,
2009-04-17_09:01,6068.55,6068.55,6068.55,6068.55,374170,7546,60578,
2009-04-17_09:02,6071.06,6071.06,6071.06,6071.06,86230,1969,14575,
2009-04-17_09:03,6063.33,6063.33,6063.33,6063.33,89613,2187,15895,
2009-04-17_09:04,6053.79,6053.79,6053.79,6053.79,102229,2188,17677,
2009-04-17_09:05,6049.26,6049.26,6049.26,6049.26,68108,1383,12187,
2009-04-17_09:06,6046.11,6046.11,6046.11,6046.11,80296,1628,15218,
2009-04-17_09:07,6046.54,6046.54,6046.54,6046.54,61550,1273,10693,
2009-04-17_09:08,6051.43,6051.43,6051.43,6051.43,56456,1176,10722,
2009-04-17_09:09,6057.62,6057.62,6057.62,6057.62,67822,1442,12131,
2009-04-17_09:10,6059.77,6059.77,6059.77,6059.77,52414,1159,9620,
2009-04-17_09:11,6062.41,6062.41,6062.41,6062.41,78049,1623,13763,
2009-04-17_09:12,6056.19,6056.19,6056.19,6056.19,60939,1331,10791,
2009-04-17_09:13,6050.01,6050.01,6050.01,6050.01,66288,1410,11440,
2009-04-17_09:14,6043.46,6043.46,6043.46,6043.46,64840,1347,11950,
2009-04-17_09:15,6038.41,6038.41,6038.41,6038.41,43846,933,8817,
2009-04-17_09:16,6032.81,6032.81,6032.81,6032.81,66199,1286,12365,
2009-04-17_09:17,6030.44,6030.44,6030.44,6030.44,49028,1011,8781,
2009-04-17_09:18,6028.62,6028.62,6028.62,6028.62,49062,1038,9308,
2009-04-17_09:19,6028.14,6028.14,6028.14,6028.14,51067,1129,10253,
2009-04-17_09:20,6027.18,6027.18,6027.18,6027.18,37794,799,7473,
2009-04-17_09:21,6020.58,6020.58,6020.58,6020.58,60183,1242,11591,
2009-04-17_09:22,6014.52,6014.52,6014.52,6014.52,43937,915,8578,
2009-04-17_09:23,6009.02,6009.02,6009.02,6009.02,49227,1009,10054,
2009-04-17_09:24,6002.36,6002.36,6002.36,6002.36,57894,1148,11324,
2009-04-17_09:25,6007.90,6007.90,6007.90,6007.90,53284,1080,9277,
2009-04-17_09:26,6019.69,6019.69,6019.69,6019.69,60713,1244,11911,
2009-04-17_09:27,6027.38,6027.38,6027.38,6027.38,41541,888,8533,
2009-04-17_09:28,6031.98,6031.98,6031.98,6031.98,42246,912,8902,
2009-04-17_09:29,6034.85,6034.85,6034.85,6034.85,42400,954,8940,
2009-04-17_09:30,6035.13,6035.13,6035.13,6035.13,35818,756,6930,
2009-04-17_09:31,6038.33,6038.33,6038.33,6038.33,48288,1032,9634,
2009-04-17_09:32,6038.73,6038.73,6038.73,6038.73,32158,709,6343,
2009-04-17_09:33,6037.60,6037.60,6037.60,6037.60,38466,887,7837,
2009-04-17_09:34,6035.26,6035.26,6035.26,6035.26,33307,765,7312,
2009-04-17_09:35,6031.14,6031.14,6031.14,6031.14,26858,584,5760,
2009-04-17_09:36,6027.09,6027.09,6027.09,6027.09,39144,926,8315,
2009-04-17_09:37,6028.24,6028.24,6028.24,6028.24,26525,609,5499,
2009-04-17_09:38,6030.69,6030.69,6030.69,6030.69,34891,782,6827,
2009-04-17_09:39,6034.17,6034.17,6034.17,6034.17,32436,749,6854,
2009-04-17_09:40,6037.73,6037.73,6037.73,6037.73,30309,743,6119,
2009-04-17_09:41,6038.46,6038.46,6038.46,6038.46,44289,958,8995,
2009-04-17_09:42,6041.10,6041.10,6041.10,6041.10,27309,639,6172,
2009-04-17_09:43,6043.02,6043.02,6043.02,6043.02,37744,819,7323,
2009-04-17_09:44,6045.19,6045.19,6045.19,6045.19,36614,763,6702,
2009-04-17_09:45,6047.89,6047.89,6047.89,6047.89,39748,779,6926,
2009-04-17_09:46,6052.80,6052.80,6052.80,6052.80,39217,870,8056,
2009-04-17_09:47,6056.23,6056.23,6056.23,6056.23,29958,695,6204,
2009-04-17_09:48,6055.85,6055.85,6055.85,6055.85,38440,920,7483,
2009-04-17_09:49,6052.90,6052.90,6052.90,6052.90,34579,826,6998,
2009-04-17_09:50,6048.98,6048.98,6048.98,6048.98,27012,644,5644,
2009-04-17_09:51,6047.02,6047.02,6047.02,6047.02,34112,811,6835,
2009-04-17_09:52,6046.24,6046.24,6046.24,6046.24,22882,548,4774,
2009-04-17_09:53,6043.49,6043.49,6043.49,6043.49,26118,547,5299,
2009-04-17_09:54,6044.70,6044.70,6044.70,6044.70,25183,541,5620,
2009-04-17_09:55,6045.20,6045.20,6045.20,6045.20,20192,476,4222,
2009-04-17_09:56,6049.09,6049.09,6049.09,6049.09,32847,694,6428,
2009-04-17_09:57,6051.02,6051.02,6051.02,6051.02,21212,496,4458,
2009-04-17_09:58,6054.32,6054.32,6054.32,6054.32,28954,687,5792,
2009-04-17_09:59,6055.57,6055.57,6055.57,6055.57,27026,653,5737,
2009-04-17_10:00,6056.71,6056.71,6056.71,6056.71,23317,585,5071,
2009-04-17_10:01,6061.24,6061.24,6061.24,6061.24,31824,808,6986,
2009-04-17_10:02,6061.54,6061.54,6061.54,6061.54,24305,606,5086,
2009-04-17_10:03,6063.15,6063.15,6063.15,6063.15,32615,771,6633,
2009-04-17_10:04,6064.13,6064.13,6064.13,6064.13,28911,660,5923,
2009-04-17_10:05,6066.61,6066.61,6066.61,6066.61,27068,574,5525,
2009-04-17_10:06,6067.68,6067.68,6067.68,6067.68,41055,922,7859,
2009-04-17_10:07,6066.20,6066.20,6066.20,6066.20,27027,663,5553,
2009-04-17_10:08,6061.56,6061.56,6061.56,6061.56,29581,692,6236,
2009-04-17_10:09,6060.14,6060.14,6060.14,6060.14,28546,671,6006,
2009-04-17_10:10,6058.48,6058.48,6058.48,6058.48,19369,435,4559,
2009-04-17_10:11,6055.70,6055.70,6055.70,6055.70,33765,704,6637,
2009-04-17_10:12,6051.95,6051.95,6051.95,6051.95,24754,552,5100,
2009-04-17_10:13,6047.97,6047.97,6047.97,6047.97,27604,582,5781,
2009-04-17_10:14,6047.26,6047.26,6047.26,6047.26,23330,509,4965,
2009-04-17_10:15,6046.88,6046.88,6046.88,6046.88,21266,442,4149,
2009-04-17_10:16,6045.94,6045.94,6045.94,6045.94,27691,538,5524,
2009-04-17_10:17,6044.14,6044.14,6044.14,6044.14,21388,416,4237,
2009-04-17_10:18,6045.18,6045.18,6045.18,6045.18,26531,532,5245,
2009-04-17_10:19,6045.51,6045.51,6045.51,6045.51,23860,474,4627,
2009-04-17_10:20,6044.36,6044.36,6044.36,6044.36,20257,460,4348,
2009-04-17_10:21,6045.90,6045.90,6045.90,6045.90,33160,651,6220,
2009-04-17_10:22,6046.36,6046.36,6046.36,6046.36,21944,470,4428,
2009-04-17_10:23,6048.59,6048.59,6048.59,6048.59,28894,678,6131,
2009-04-17_10:24,6053.67,6053.67,6053.67,6053.67,22344,493,4719,
2009-04-17_10:25,6056.08,6056.08,6056.08,6056.08,20179,466,4393,
2009-04-17_10:26,6060.09,6060.09,6060.09,6060.09,30039,759,6639,
2009-04-17_10:27,6058.23,6058.23,6058.23,6058.23,23204,541,4710,
2009-04-17_10:28,6062.68,6062.68,6062.68,6062.68,27637,634,5810,
2009-04-17_10:29,6065.73,6065.73,6065.73,6065.73,32768,732,5843,
2009-04-17_10:30,6067.46,6067.46,6067.46,6067.46,27548,586,5340,
2009-04-17_10:31,6066.26,6066.26,6066.26,6066.26,35986,717,7042,
2009-04-17_10:32,6064.65,6064.65,6064.65,6064.65,24315,528,4935,
2009-04-17_10:33,6057.45,6057.45,6057.45,6057.45,31884,743,6697,
2009-04-17_10:34,6049.50,6049.50,6049.50,6049.50,30882,746,6774,
2009-04-17_10:35,6045.37,6045.37,6045.37,6045.37,29259,657,5720,
2009-04-17_10:36,6043.68,6043.68,6043.68,6043.68,34044,706,7416,
2009-04-17_10:37,6043.11,6043.11,6043.11,6043.11,22269,436,4701,
2009-04-17_10:38,6043.17,6043.17,6043.17,6043.17,23295,488,5018,
2009-04-17_10:39,6042.83,6042.83,6042.83,6042.83,22147,460,4613,
2009-04-17_10:40,6041.13,6041.13,6041.13,6041.13,22653,454,4702,
2009-04-17_10:41,6040.05,6040.05,6040.05,6040.05,28087,548,5709,
2009-04-17_10:42,6040.56,6040.56,6040.56,6040.56,25674,475,4616,
2009-04-17_10:43,6040.71,6040.71,6040.71,6040.71,32472,586,5771,
2009-04-17_10:44,6042.77,6042.77,6042.77,6042.77,32535,507,5463,
2009-04-17_10:45,6044.81,6044.81,6044.81,6044.81,27108,452,4700,
2009-04-17_10:46,6046.32,6046.32,6046.32,6046.32,32842,568,6333,
2009-04-17_10:47,6047.15,6047.15,6047.15,6047.15,20382,353,3786,
2009-04-17_10:48,6047.24,6047.24,6047.24,6047.24,26930,446,4857,
2009-04-17_10:49,6049.60,6049.60,6049.60,6049.60,27477,470,4607,
2009-04-17_10:50,6053.72,6053.72,6053.72,6053.72,22835,432,4228,
2009-04-17_10:51,6056.42,6056.42,6056.42,6056.42,34629,589,6194,
2009-04-17_10:52,6057.62,6057.62,6057.62,6057.62,26697,512,4661,
2009-04-17_10:53,6055.39,6055.39,6055.39,6055.39,28835,537,5271,
2009-04-17_10:54,6052.81,6052.81,6052.81,6052.81,22640,475,4294,
2009-04-17_10:55,6053.06,6053.06,6053.06,6053.06,18073,367,3927,
2009-04-17_10:56,6051.46,6051.46,6051.46,6051.46,21518,443,4535,
2009-04-17_10:57,6051.11,6051.11,6051.11,6051.11,14958,283,3130,
2009-04-17_10:58,6051.84,6051.84,6051.84,6051.84,20768,390,4001,
2009-04-17_10:59,6053.18,6053.18,6053.18,6053.18,19714,411,3996,
2009-04-17_11:00,6053.44,6053.44,6053.44,6053.44,15752,286,3337,
2009-04-17_11:01,6054.44,6054.44,6054.44,6054.44,28016,513,5257,
2009-04-17_11:02,6053.15,6053.15,6053.15,6053.15,17835,348,3398,
2009-04-17_11:03,6052.03,6052.03,6052.03,6052.03,21959,430,4431,
2009-04-17_11:04,6052.09,6052.09,6052.09,6052.09,19556,416,4021,
2009-04-17_11:05,6052.68,6052.68,6052.68,6052.68,16832,350,3463,
2009-04-17_11:06,6051.95,6051.95,6051.95,6051.95,26306,548,5417,
2009-04-17_11:07,6050.90,6050.90,6050.90,6050.90,20889,429,4435,
2009-04-17_11:08,6049.35,6049.35,6049.35,6049.35,31767,659,6473,
2009-04-17_11:09,6045.49,6045.49,6045.49,6045.49,23433,503,5001,
2009-04-17_11:10,6040.61,6040.61,6040.61,6040.61,25804,494,5302,
2009-04-17_11:11,6035.72,6035.72,6035.72,6035.72,44628,779,8434,
2009-04-17_11:12,6030.50,6030.50,6030.50,6030.50,32936,615,6148,
2009-04-17_11:13,6024.63,6024.63,6024.63,6024.63,53232,1060,9176,
2009-04-17_11:14,6018.30,6018.30,6018.30,6018.30,60343,1198,9633,
2009-04-17_11:15,6015.97,6015.97,6015.97,6015.97,51708,1054,8904,
2009-04-17_11:16,6017.06,6017.06,6017.06,6017.06,54002,1060,10282,
2009-04-17_11:17,6019.36,6019.36,6019.36,6019.36,33482,697,6720,
2009-04-17_11:18,6020.93,6020.93,6020.93,6020.93,38053,786,7751,
2009-04-17_11:19,6021.95,6021.95,6021.95,6021.95,36598,684,6751,
2009-04-17_11:20,6020.09,6020.09,6020.09,6020.09,24801,474,5063,
2009-04-17_11:21,6022.58,6022.58,6022.58,6022.58,30577,584,6143,
2009-04-17_11:22,6022.32,6022.32,6022.32,6022.32,16961,360,3606,
2009-04-17_11:23,6024.16,6024.16,6024.16,6024.16,22984,453,4612,
2009-04-17_11:24,6022.57,6022.57,6022.57,6022.57,19419,379,3997,
2009-04-17_11:25,6021.45,6021.45,6021.45,6021.45,18924,370,3506,
2009-04-17_11:26,6021.09,6021.09,6021.09,6021.09,23337,472,4826,
2009-04-17_11:27,6022.36,6022.36,6022.36,6022.36,18436,356,3459,
2009-04-17_11:28,6022.69,6022.69,6022.69,6022.69,22452,454,4583,
2009-04-17_11:29,6022.16,6022.16,6022.16,6022.16,18129,393,3870,
2009-04-17_11:30,6021.98,6021.98,6021.98,6021.98,16483,356,3721,
2009-04-17_11:31,6022.48,6022.48,6022.48,6022.48,23751,499,4872,
2009-04-17_11:32,6021.76,6021.76,6021.76,6021.76,16479,345,3558,
2009-04-17_11:33,6017.21,6017.21,6017.21,6017.21,29066,535,5416,
2009-04-17_11:34,6016.59,6016.59,6016.59,6016.59,21941,468,4691,
2009-04-17_11:35,6014.50,6014.50,6014.50,6014.50,24722,533,5571,
2009-04-17_11:36,6006.75,6006.75,6006.75,6006.75,40142,785,8656,
2009-04-17_11:37,5997.64,5997.64,5997.64,5997.64,39045,821,7767,
2009-04-17_11:38,5985.90,5985.90,5985.90,5985.90,62876,1359,13092,
2009-04-17_11:39,5978.13,5978.13,5978.13,5978.13,76028,1663,15200,
2009-04-17_11:40,5967.66,5967.66,5967.66,5967.66,71884,1479,13917,
2009-04-17_11:41,5960.32,5960.32,5960.32,5960.32,86415,1770,18062,
2009-04-17_11:42,5956.71,5956.71,5956.71,5956.71,58501,1226,12125,
2009-04-17_11:43,5950.42,5950.42,5950.42,5950.42,72321,1473,14787,
2009-04-17_11:44,5944.74,5944.74,5944.74,5944.74,59861,1268,12785,
2009-04-17_11:45,5944.02,5944.02,5944.02,5944.02,53225,1054,10623,
2009-04-17_11:46,5944.18,5944.18,5944.18,5944.18,64188,1285,13078,
2009-04-17_11:47,5943.51,5943.51,5943.51,5943.51,38383,792,8274,
2009-04-17_11:48,5949.20,5949.20,5949.20,5949.20,44368,856,9130,
2009-04-17_11:49,5957.29,5957.29,5957.29,5957.29,38112,792,7950,
2009-04-17_11:50,5958.02,5958.02,5958.02,5958.02,31133,603,6454,
2009-04-17_11:51,5961.52,5961.52,5961.52,5961.52,39950,783,8107,
2009-04-17_11:52,5962.75,5962.75,5962.75,5962.75,22156,463,4857,
2009-04-17_11:53,5962.42,5962.42,5962.42,5962.42,29856,608,6108,
2009-04-17_11:54,5960.87,5960.87,5960.87,5960.87,25092,538,5104,
2009-04-17_11:55,5960.21,5960.21,5960.21,5960.21,24299,456,4935,
2009-04-17_11:56,5958.13,5958.13,5958.13,5958.13,31392,601,6358,
2009-04-17_11:57,5956.21,5956.21,5956.21,5956.21,20862,471,4326,
2009-04-17_11:58,5955.81,5955.81,5955.81,5955.81,26251,496,5561,
2009-04-17_11:59,5953.45,5953.45,5953.45,5953.45,23207,475,4892,
2009-04-17_12:00,5951.63,5951.63,5951.63,5951.63,22906,461,4657,
2009-04-17_12:01,5947.21,5947.21,5947.21,5947.21,31739,647,6672,
2009-04-17_12:02,5943.39,5943.39,5943.39,5943.39,26952,549,5282,
2009-04-17_12:03,5933.01,5933.01,5933.01,5933.01,40142,881,8433,
2009-04-17_12:04,5919.42,5919.42,5919.42,5919.42,58172,1368,12294,
2009-04-17_12:05,5905.70,5905.70,5905.70,5905.70,58488,1283,11734,
2009-04-17_12:06,5883.13,5883.13,5883.13,5883.13,95367,2091,19650,
2009-04-17_12:07,5871.25,5871.25,5871.25,5871.25,70669,1499,13989,
2009-04-17_12:08,5863.37,5863.37,5863.37,5863.37,88289,1843,17011,
2009-04-17_12:09,5864.38,5864.38,5864.38,5864.38,68484,1492,13587,
2009-04-17_12:10,5860.67,5860.67,5860.67,5860.67,59378,1185,11628,
2009-04-17_12:11,5854.84,5854.84,5854.84,5854.84,65029,1263,13497,
2009-04-17_12:12,5841.65,5841.65,5841.65,5841.65,56401,1143,10658,
2009-04-17_12:13,5830.87,5830.87,5830.87,5830.87,61755,1296,12845,
2009-04-17_12:14,5818.86,5818.86,5818.86,5818.86,58332,1236,12064,
2009-04-17_12:15,5810.94,5810.94,5810.94,5810.94,57007,1216,11177,
2009-04-17_12:16,5802.13,5802.13,5802.13,5802.13,81666,1699,16376,
2009-04-17_12:17,5800.86,5800.86,5800.86,5800.86,59411,1175,11206,
2009-04-17_12:18,5800.36,5800.36,5800.36,5800.36,64422,1279,12780,
2009-04-17_12:19,5801.61,5801.61,5801.61,5801.61,47920,1002,9895,
2009-04-17_12:20,5803.23,5803.23,5803.23,5803.23,44847,927,8959,
2009-04-17_12:21,5806.50,5806.50,5806.50,5806.50,52900,1096,10833,
2009-04-17_12:22,5815.22,5815.22,5815.22,5815.22,31324,672,6658,
2009-04-17_12:23,5829.07,5829.07,5829.07,5829.07,44111,900,8595,
2009-04-17_12:24,5842.66,5842.66,5842.66,5842.66,38221,753,7733,
2009-04-17_12:25,5848.04,5848.04,5848.04,5848.04,34529,728,6964,
2009-04-17_12:26,5851.80,5851.80,5851.80,5851.80,43227,884,9168,
2009-04-17_12:27,5849.24,5849.24,5849.24,5849.24,28564,576,5843,
2009-04-17_12:28,5846.98,5846.98,5846.98,5846.98,31411,624,6903,
2009-04-17_12:29,5844.51,5844.51,5844.51,5844.51,30083,638,5962,
2009-04-17_12:30,5841.41,5841.41,5841.41,5841.41,25000,567,5705,
2009-04-17_12:31,5831.74,5831.74,5831.74,5831.74,33868,747,7641,
2009-04-17_12:32,5822.91,5822.91,5822.91,5822.91,25963,550,5717,
2009-04-17_12:33,5815.47,5815.47,5815.47,5815.47,34628,769,7783,
2009-04-17_12:34,5805.81,5805.81,5805.81,5805.81,36930,797,8007,
2009-04-17_12:35,5800.38,5800.38,5800.38,5800.38,43121,966,9071,
2009-04-17_12:36,5785.71,5785.71,5785.71,5785.71,64863,1505,14098,
2009-04-17_12:37,5773.58,5773.58,5773.58,5773.58,54106,1253,11629,
2009-04-17_12:38,5763.84,5763.84,5763.84,5763.84,78283,1920,16630,
2009-04-17_12:39,5755.96,5755.96,5755.96,5755.96,66007,1525,13862,
2009-04-17_12:40,5755.27,5755.27,5755.27,5755.27,57148,1304,11883,
2009-04-17_12:41,5761.89,5761.89,5761.89,5761.89,68031,1572,14291,
2009-04-17_12:42,5770.15,5770.15,5770.15,5770.15,39994,929,8538,
2009-04-17_12:43,5788.17,5788.17,5788.17,5788.17,42090,925,9059,
2009-04-17_12:44,5798.31,5798.31,5798.31,5798.31,38877,873,7841,
2009-04-17_12:45,5803.86,5803.86,5803.86,5803.86,27815,580,6219,
2009-04-17_12:46,5803.34,5803.34,5803.34,5803.34,36373,754,7665,
2009-04-17_12:47,5801.05,5801.05,5801.05,5801.05,21282,463,4793,
2009-04-17_12:48,5791.94,5791.94,5791.94,5791.94,26112,559,6121,
2009-04-17_12:49,5783.66,5783.66,5783.66,5783.66,25054,531,5499,
2009-04-17_12:50,5779.22,5779.22,5779.22,5779.22,26358,585,6092,
2009-04-17_12:51,5771.63,5771.63,5771.63,5771.63,35282,769,7910,
2009-04-17_12:52,5768.44,5768.44,5768.44,5768.44,23963,565,5447,
2009-04-17_12:53,5765.29,5765.29,5765.29,5765.29,30990,683,7301,
2009-04-17_12:54,5757.02,5757.02,5757.02,5757.02,31498,712,7224,
2009-04-17_12:55,5752.46,5752.46,5752.46,5752.46,36188,825,7597,
2009-04-17_12:56,5756.45,5756.45,5756.45,5756.45,54217,1211,10431,
2009-04-17_12:57,5764.98,5764.98,5764.98,5764.98,33686,789,7131,
2009-04-17_12:58,5769.58,5769.58,5769.58,5769.58,36351,762,7125,
2009-04-17_12:59,5769.92,5769.92,5769.92,5769.92,29495,613,5892,
2009-04-17_13:00,5766.92,5766.92,5766.92,5766.92,23757,522,4956,
2009-04-17_13:01,5764.05,5764.05,5764.05,5764.05,29653,612,6270,
2009-04-17_13:02,5761.06,5761.06,5761.06,5761.06,20560,443,4241,
2009-04-17_13:03,5758.11,5758.11,5758.11,5758.11,25964,597,6010,
2009-04-17_13:04,5762.59,5762.59,5762.59,5762.59,26329,609,5497,
2009-04-17_13:05,5765.82,5765.82,5765.82,5765.82,24055,538,5070,
2009-04-17_13:06,5764.88,5764.88,5764.88,5764.88,28145,600,6137,
2009-04-17_13:07,5761.45,5761.45,5761.45,5761.45,19941,441,4361,
2009-04-17_13:08,5758.16,5758.16,5758.16,5758.16,29166,650,5925,
2009-04-17_13:09,5753.62,5753.62,5753.62,5753.62,30520,655,6261,
2009-04-17_13:10,5747.61,5747.61,5747.61,5747.61,32729,815,7205,
2009-04-17_13:11,5741.22,5741.22,5741.22,5741.22,42536,1054,9696,
2009-04-17_13:12,5733.05,5733.05,5733.05,5733.05,40904,1006,8655,
2009-04-17_13:13,5724.59,5724.59,5724.59,5724.59,58543,1503,12989,
2009-04-17_13:14,5713.75,5713.75,5713.75,5713.75,45154,1230,10301,
2009-04-17_13:15,5707.69,5707.69,5707.69,5707.69,47561,1198,9888,
2009-04-17_13:16,5706.03,5706.03,5706.03,5706.03,44927,1201,10417,
2009-04-17_13:17,5708.11,5708.11,5708.11,5708.11,33351,827,7361,
2009-04-17_13:18,5713.79,5713.79,5713.79,5713.79,34207,751,7124,
2009-04-17_13:19,5718.45,5718.45,5718.45,5718.45,26235,584,5783,
2009-04-17_13:20,5721.25,5721.25,5721.25,5721.25,27286,692,5949,
2009-04-17_13:21,5726.15,5726.15,5726.15,5726.15,29248,670,6656,
2009-04-17_13:22,5733.22,5733.22,5733.22,5733.22,24564,569,5249,
2009-04-17_13:23,5738.76,5738.76,5738.76,5738.76,31531,753,7135,
2009-04-17_13:24,5742.76,5742.76,5742.76,5742.76,30640,669,6472,
2009-04-17_13:25,5744.18,5744.18,5744.18,5744.18,26114,579,6119,
2009-04-17_13:26,5744.18,5744.18,5744.18,5744.18,0,0,0,
2009-04-17_13:27,5744.18,5744.18,5744.18,5744.18,0,0,0,
2009-04-17_13:28,5744.18,5744.18,5744.18,5744.18,0,0,0,
2009-04-17_13:29,5744.18,5744.18,5744.18,5744.18,0,0,0,
2009-04-17_13:30,5755.38,5755.38,5755.38,5755.38,164976,4243,31784,
2009-04-20_09:01,5764.48,5764.48,5764.48,5764.48,196117,3742,40577,
2009-04-20_09:02,5775.60,5775.60,5775.60,5775.60,54860,994,10172,
2009-04-20_09:03,5790.72,5790.72,5790.72,5790.72,65307,1249,12662,
2009-04-20_09:04,5796.95,5796.95,5796.95,5796.95,64615,1291,12626,
2009-04-20_09:05,5797.63,5797.63,5797.63,5797.63,50293,947,9564,
2009-04-20_09:06,5794.02,5794.02,5794.02,5794.02,62193,1216,12292,
2009-04-20_09:07,5784.50,5784.50,5784.50,5784.50,47241,894,9251,
2009-04-20_09:08,5770.34,5770.34,5770.34,5770.34,48091,887,9955,
2009-04-20_09:09,5752.99,5752.99,5752.99,5752.99,61604,1110,11749,
2009-04-20_09:10,5736.60,5736.60,5736.60,5736.60,55896,1007,10421,
2009-04-20_09:11,5724.88,5724.88,5724.88,5724.88,79017,1473,16304,
2009-04-20_09:12,5717.07,5717.07,5717.07,5717.07,70074,1272,13300,
2009-04-20_09:13,5724.64,5724.64,5724.64,5724.64,81377,1472,15151,
2009-04-20_09:14,5733.59,5733.59,5733.59,5733.59,75518,1374,14385,
2009-04-20_09:15,5739.07,5739.07,5739.07,5739.07,44187,776,9067,
2009-04-20_09:16,5743.66,5743.66,5743.66,5743.66,54993,987,11015,
2009-04-20_09:17,5746.08,5746.08,5746.08,5746.08,36222,656,7191,
2009-04-20_09:18,5746.79,5746.79,5746.79,5746.79,33861,584,6688,
2009-04-20_09:19,5744.67,5744.67,5744.67,5744.67,30393,549,6452,
2009-04-20_09:20,5739.35,5739.35,5739.35,5739.35,25802,459,5405,
2009-04-20_09:21,5722.72,5722.72,5722.72,5722.72,46814,866,8838,
2009-04-20_09:22,5705.46,5705.46,5705.46,5705.46,43135,820,8681,
2009-04-20_09:23,5693.41,5693.41,5693.41,5693.41,58526,1161,11883,
2009-04-20_09:24,5698.49,5698.49,5698.49,5698.49,68329,1314,12481,
2009-04-20_09:25,5705.63,5705.63,5705.63,5705.63,53206,1013,10441,
2009-04-20_09:26,5709.25,5709.25,5709.25,5709.25,57889,1009,11194,
2009-04-20_09:27,5705.53,5705.53,5705.53,5705.53,36207,660,7079,
2009-04-20_09:28,5699.86,5699.86,5699.86,5699.86,36438,635,7077,
2009-04-20_09:29,5687.83,5687.83,5687.83,5687.83,36377,684,7379,
2009-04-20_09:30,5680.29,5680.29,5680.29,5680.29,35542,663,6909,
2009-04-20_09:31,5673.88,5673.88,5673.88,5673.88,59158,1061,11570,
2009-04-20_09:32,5666.34,5666.34,5666.34,5666.34,54392,988,10307,
2009-04-20_09:33,5655.93,5655.93,5655.93,5655.93,65372,1215,12543,
2009-04-20_09:34,5652.27,5652.27,5652.27,5652.27,71247,1265,12966,
2009-04-20_09:35,5648.10,5648.10,5648.10,5648.10,67666,1181,12015,
2009-04-20_09:36,5658.15,5658.15,5658.15,5658.15,73755,1379,14897,
2009-04-20_09:37,5664.14,5664.14,5664.14,5664.14,45348,879,8885,
2009-04-20_09:38,5672.17,5672.17,5672.17,5672.17,40745,823,8706,
2009-04-20_09:39,5679.26,5679.26,5679.26,5679.26,38155,781,8295,
2009-04-20_09:40,5682.51,5682.51,5682.51,5682.51,30273,635,6284,
2009-04-20_09:41,5688.54,5688.54,5688.54,5688.54,36174,750,7812,
2009-04-20_09:42,5690.09,5690.09,5690.09,5690.09,23528,505,5357,
2009-04-20_09:43,5689.73,5689.73,5689.73,5689.73,22884,479,5397,
2009-04-20_09:44,5688.67,5688.67,5688.67,5688.67,22158,445,4955,
2009-04-20_09:45,5687.44,5687.44,5687.44,5687.44,19955,399,4000,
2009-04-20_09:46,5681.83,5681.83,5681.83,5681.83,26700,555,5644,
2009-04-20_09:47,5681.47,5681.47,5681.47,5681.47,15111,317,3488,
2009-04-20_09:48,5686.07,5686.07,5686.07,5686.07,24735,566,5323,
2009-04-20_09:49,5696.47,5696.47,5696.47,5696.47,26211,638,5909,
2009-04-20_09:50,5704.49,5704.49,5704.49,5704.49,23175,566,5072,
2009-04-20_09:51,5710.81,5710.81,5710.81,5710.81,31811,745,7075,
2009-04-20_09:52,5717.23,5717.23,5717.23,5717.23,24645,557,5171,
2009-04-20_09:53,5717.94,5717.94,5717.94,5717.94,29095,592,6085,
2009-04-20_09:54,5715.78,5715.78,5715.78,5715.78,28198,580,6013,
2009-04-20_09:55,5715.04,5715.04,5715.04,5715.04,18802,348,4088,
2009-04-20_09:56,5713.12,5713.12,5713.12,5713.12,25789,479,5432,
2009-04-20_09:57,5706.69,5706.69,5706.69,5706.69,15969,309,3442,
2009-04-20_09:58,5702.66,5702.66,5702.66,5702.66,18430,350,3835,
2009-04-20_09:59,5697.62,5697.62,5697.62,5697.62,17730,321,3502,
2009-04-20_10:00,5695.08,5695.08,5695.08,5695.08,14681,291,3004,
2009-04-20_10:01,5695.24,5695.24,5695.24,5695.24,18507,380,4008,
2009-04-20_10:02,5692.60,5692.60,5692.60,5692.60,12068,236,2677,
2009-04-20_10:03,5690.75,5690.75,5690.75,5690.75,16594,328,3413,
2009-04-20_10:04,5687.08,5687.08,5687.08,5687.08,13597,286,2797,
2009-04-20_10:05,5686.84,5686.84,5686.84,5686.84,12629,249,2677,
2009-04-20_10:06,5689.22,5689.22,5689.22,5689.22,18807,364,3892,
2009-04-20_10:07,5688.41,5688.41,5688.41,5688.41,10221,227,2353,
2009-04-20_10:08,5687.90,5687.90,5687.90,5687.90,14799,280,2958,
2009-04-20_10:09,5689.73,5689.73,5689.73,5689.73,12270,220,2537,
2009-04-20_10:10,5691.27,5691.27,5691.27,5691.27,12589,242,2680,
2009-04-20_10:11,5691.99,5691.99,5691.99,5691.99,16395,304,3229,
2009-04-20_10:12,5690.25,5690.25,5690.25,5690.25,8744,170,1976,
2009-04-20_10:13,5687.81,5687.81,5687.81,5687.81,11510,226,2603,
2009-04-20_10:14,5686.75,5686.75,5686.75,5686.75,12398,240,2636,
2009-04-20_10:15,5683.24,5683.24,5683.24,5683.24,12358,240,2535,
2009-04-20_10:16,5677.69,5677.69,5677.69,5677.69,19445,449,4078,
2009-04-20_10:17,5673.66,5673.66,5673.66,5673.66,16205,317,3122,
2009-04-20_10:18,5668.75,5668.75,5668.75,5668.75,24736,458,4960,
2009-04-20_10:19,5663.23,5663.23,5663.23,5663.23,19840,375,4254,
2009-04-20_10:20,5659.39,5659.39,5659.39,5659.39,22081,406,4321,
2009-04-20_10:21,5666.39,5666.39,5666.39,5666.39,34437,715,6968,
2009-04-20_10:22,5678.86,5678.86,5678.86,5678.86,25683,568,5180,
2009-04-20_10:23,5681.99,5681.99,5681.99,5681.99,23170,479,4684,
2009-04-20_10:24,5688.07,5688.07,5688.07,5688.07,13858,274,3330,
2009-04-20_10:25,5692.26,5692.26,5692.26,5692.26,12732,241,3036,
2009-04-20_10:26,5692.66,5692.66,5692.66,5692.66,18225,359,3551,
2009-04-20_10:27,5691.69,5691.69,5691.69,5691.69,8975,171,2157,
2009-04-20_10:28,5689.38,5689.38,5689.38,5689.38,11354,221,2756,
2009-04-20_10:29,5690.49,5690.49,5690.49,5690.49,10277,188,2254,
2009-04-20_10:30,5689.45,5689.45,5689.45,5689.45,9756,216,1973,
2009-04-20_10:31,5688.55,5688.55,5688.55,5688.55,11342,224,2674,
2009-04-20_10:32,5690.72,5690.72,5690.72,5690.72,7842,166,2129,
2009-04-20_10:33,5699.80,5699.80,5699.80,5699.80,17823,423,4358,
2009-04-20_10:34,5705.78,5705.78,5705.78,5705.78,17470,380,3792,
2009-04-20_10:35,5711.65,5711.65,5711.65,5711.65,19370,412,4245,
2009-04-20_10:36,5717.85,5717.85,5717.85,5717.85,32213,634,6254,
2009-04-20_10:37,5721.49,5721.49,5721.49,5721.49,28519,463,4663,
2009-04-20_10:38,5724.22,5724.22,5724.22,5724.22,31369,592,5874,
2009-04-20_10:39,5725.23,5725.23,5725.23,5725.23,22435,418,4674,
2009-04-20_10:40,5724.63,5724.63,5724.63,5724.63,20183,390,4069,
2009-04-20_10:41,5723.80,5723.80,5723.80,5723.80,24203,450,4769,
2009-04-20_10:42,5723.38,5723.38,5723.38,5723.38,15932,273,3184,
2009-04-20_10:43,5715.93,5715.93,5715.93,5715.93,24371,499,4770,
2009-04-20_10:44,5712.37,5712.37,5712.37,5712.37,17565,350,3442,
2009-04-20_10:45,5707.50,5707.50,5707.50,5707.50,12608,228,2668,
2009-04-20_10:46,5707.48,5707.48,5707.48,5707.48,13055,233,2940,
2009-04-20_10:47,5705.81,5705.81,5705.81,5705.81,7683,159,1742,
2009-04-20_10:48,5705.51,5705.51,5705.51,5705.51,10392,209,2394,
2009-04-20_10:49,5706.67,5706.67,5706.67,5706.67,8250,152,1788,
2009-04-20_10:50,5708.47,5708.47,5708.47,5708.47,8531,148,1820,
2009-04-20_10:51,5710.37,5710.37,5710.37,5710.37,11970,232,2647,
2009-04-20_10:52,5710.28,5710.28,5710.28,5710.28,7904,156,1858,
2009-04-20_10:53,5713.13,5713.13,5713.13,5713.13,11803,272,2738,
2009-04-20_10:54,5716.86,5716.86,5716.86,5716.86,8748,198,2011,
2009-04-20_10:55,5716.47,5716.47,5716.47,5716.47,9086,210,2122,
2009-04-20_10:56,5720.33,5720.33,5720.33,5720.33,15978,316,2927,
2009-04-20_10:57,5722.87,5722.87,5722.87,5722.87,12784,257,2491,
2009-04-20_10:58,5725.86,5725.86,5725.86,5725.86,18500,351,3829,
2009-04-20_10:59,5727.30,5727.30,5727.30,5727.30,18407,351,3591,
2009-04-20_11:00,5729.61,5729.61,5729.61,5729.61,18713,352,3696,
2009-04-20_11:01,5736.06,5736.06,5736.06,5736.06,26444,547,5443,
2009-04-20_11:02,5740.44,5740.44,5740.44,5740.44,18674,392,3852,
2009-04-20_11:03,5744.37,5744.37,5744.37,5744.37,25318,547,5608,
2009-04-20_11:04,5747.12,5747.12,5747.12,5747.12,24459,547,5279,
2009-04-20_11:05,5748.85,5748.85,5748.85,5748.85,24236,465,4764,
2009-04-20_11:06,5747.06,5747.06,5747.06,5747.06,26281,516,5787,
2009-04-20_11:07,5744.41,5744.41,5744.41,5744.41,16904,334,3806,
2009-04-20_11:08,5740.92,5740.92,5740.92,5740.92,21409,405,4566,
2009-04-20_11:09,5736.94,5736.94,5736.94,5736.94,15518,297,3472,
2009-04-20_11:10,5734.94,5734.94,5734.94,5734.94,12332,230,2701,
2009-04-20_11:11,5731.84,5731.84,5731.84,5731.84,14886,280,3539,
2009-04-20_11:12,5728.81,5728.81,5728.81,5728.81,9686,194,2248,
2009-04-20_11:13,5727.61,5727.61,5727.61,5727.61,10656,218,2487,
2009-04-20_11:14,5727.03,5727.03,5727.03,5727.03,8375,187,1931,
2009-04-20_11:15,5728.20,5728.20,5728.20,5728.20,7927,168,1861,
2009-04-20_11:16,5733.44,5733.44,5733.44,5733.44,13498,293,2948,
2009-04-20_11:17,5737.98,5737.98,5737.98,5737.98,10075,201,1895,
2009-04-20_11:18,5741.00,5741.00,5741.00,5741.00,12978,228,2640,
2009-04-20_11:19,5743.80,5743.80,5743.80,5743.80,11657,220,2395,
2009-04-20_11:20,5747.85,5747.85,5747.85,5747.85,14833,290,2963,
2009-04-20_11:21,5754.02,5754.02,5754.02,5754.02,24150,521,5124,
2009-04-20_11:22,5758.04,5758.04,5758.04,5758.04,21043,446,4302,
2009-04-20_11:23,5765.47,5765.47,5765.47,5765.47,29501,581,6076,
2009-04-20_11:24,5771.53,5771.53,5771.53,5771.53,31619,694,6433,
2009-04-20_11:25,5774.22,5774.22,5774.22,5774.22,28135,600,5705,
2009-04-20_11:26,5777.35,5777.35,5777.35,5777.35,35190,702,7215,
2009-04-20_11:27,5772.11,5772.11,5772.11,5772.11,28589,596,5650,
2009-04-20_11:28,5769.95,5769.95,5769.95,5769.95,25256,503,5666,
2009-04-20_11:29,5762.96,5762.96,5762.96,5762.96,19104,376,4387,
2009-04-20_11:30,5759.65,5759.65,5759.65,5759.65,15779,303,3563,
2009-04-20_11:31,5753.29,5753.29,5753.29,5753.29,17833,349,4116,
2009-04-20_11:32,5756.95,5756.95,5756.95,5756.95,12075,225,2591,
2009-04-20_11:33,5755.76,5755.76,5755.76,5755.76,14251,283,3027,
2009-04-20_11:34,5765.23,5765.23,5765.23,5765.23,17601,400,3364,
2009-04-20_11:35,5769.24,5769.24,5769.24,5769.24,15096,337,3120,
2009-04-20_11:36,5776.86,5776.86,5776.86,5776.86,18859,424,4089,
2009-04-20_11:37,5782.75,5782.75,5782.75,5782.75,18426,446,3970,
2009-04-20_11:38,5788.16,5788.16,5788.16,5788.16,24367,522,5045,
2009-04-20_11:39,5791.39,5791.39,5791.39,5791.39,21271,467,4314,
2009-04-20_11:40,5793.26,5793.26,5793.26,5793.26,19779,442,4069,
2009-04-20_11:41,5789.44,5789.44,5789.44,5789.44,23406,523,4946,
2009-04-20_11:42,5783.94,5783.94,5783.94,5783.94,16770,353,3614,
2009-04-20_11:43,5780.49,5780.49,5780.49,5780.49,17217,359,3709,
2009-04-20_11:44,5776.77,5776.77,5776.77,5776.77,11866,230,2567,
2009-04-20_11:45,5775.45,5775.45,5775.45,5775.45,10791,225,2433,
2009-04-20_11:46,5773.77,5773.77,5773.77,5773.77,12144,259,2862,
2009-04-20_11:47,5775.52,5775.52,5775.52,5775.52,7647,150,1784,
2009-04-20_11:48,5773.72,5773.72,5773.72,5773.72,11169,248,2414,
2009-04-20_11:49,5773.96,5773.96,5773.96,5773.96,7249,162,1852,
2009-04-20_11:50,5773.66,5773.66,5773.66,5773.66,9252,205,1924,
2009-04-20_11:51,5772.75,5772.75,5772.75,5772.75,9399,206,2198,
2009-04-20_11:52,5771.90,5771.90,5771.90,5771.90,6219,135,1486,
2009-04-20_11:53,5772.12,5772.12,5772.12,5772.12,9146,206,2267,
2009-04-20_11:54,5771.17,5771.17,5771.17,5771.17,9009,194,1962,
2009-04-20_11:55,5772.35,5772.35,5772.35,5772.35,9965,226,2247,
2009-04-20_11:56,5773.70,5773.70,5773.70,5773.70,12474,280,2927,
2009-04-20_11:57,5775.02,5775.02,5775.02,5775.02,9427,200,2256,
2009-04-20_11:58,5776.38,5776.38,5776.38,5776.38,12310,260,2926,
2009-04-20_11:59,5776.19,5776.19,5776.19,5776.19,9837,247,2274,
2009-04-20_12:00,5766.47,5766.47,5766.47,5766.47,19150,508,4012,
2009-04-20_12:01,5756.00,5756.00,5756.00,5756.00,22968,484,4873,
2009-04-20_12:02,5750.24,5750.24,5750.24,5750.24,17080,339,3589,
2009-04-20_12:03,5746.03,5746.03,5746.03,5746.03,21624,439,4678,
2009-04-20_12:04,5745.12,5745.12,5745.12,5745.12,17329,356,3394,
2009-04-20_12:05,5739.86,5739.86,5739.86,5739.86,13194,291,2970,
2009-04-20_12:06,5745.31,5745.31,5745.31,5745.31,14824,317,3432,
2009-04-20_12:07,5748.02,5748.02,5748.02,5748.02,9372,237,2293,
2009-04-20_12:08,5750.90,5750.90,5750.90,5750.90,10269,217,2324,
2009-04-20_12:09,5752.83,5752.83,5752.83,5752.83,7702,169,1658,
2009-04-20_12:10,5753.06,5753.06,5753.06,5753.06,6753,137,1580,
2009-04-20_12:11,5752.06,5752.06,5752.06,5752.06,7671,156,1927,
2009-04-20_12:12,5750.04,5750.04,5750.04,5750.04,5819,118,1403,
2009-04-20_12:13,5748.53,5748.53,5748.53,5748.53,9636,208,2185,
2009-04-20_12:14,5749.34,5749.34,5749.34,5749.34,8027,178,1710,
2009-04-20_12:15,5745.97,5745.97,5745.97,5745.97,9144,205,2058,
2009-04-20_12:16,5739.92,5739.92,5739.92,5739.92,12003,263,2915,
2009-04-20_12:17,5734.69,5734.69,5734.69,5734.69,15300,345,3204,
2009-04-20_12:18,5727.87,5727.87,5727.87,5727.87,19927,397,4225,
2009-04-20_12:19,5724.37,5724.37,5724.37,5724.37,16946,312,3661,
2009-04-20_12:20,5723.23,5723.23,5723.23,5723.23,16223,311,3353,
2009-04-20_12:21,5726.50,5726.50,5726.50,5726.50,18214,346,3921,
2009-04-20_12:22,5734.49,5734.49,5734.49,5734.49,11941,268,2790,
2009-04-20_12:23,5739.72,5739.72,5739.72,5739.72,12352,263,2910,
2009-04-20_12:24,5742.91,5742.91,5742.91,5742.91,9240,198,2112,
2009-04-20_12:25,5745.18,5745.18,5745.18,5745.18,9452,191,2076,
2009-04-20_12:26,5744.42,5744.42,5744.42,5744.42,12766,248,2384,
2009-04-20_12:27,5744.72,5744.72,5744.72,5744.72,7831,139,1738,
2009-04-20_12:28,5743.27,5743.27,5743.27,5743.27,10114,189,2367,
2009-04-20_12:29,5742.74,5742.74,5742.74,5742.74,6919,166,1733,
2009-04-20_12:30,5746.77,5746.77,5746.77,5746.77,9048,204,1961,
2009-04-20_12:31,5751.91,5751.91,5751.91,5751.91,13118,313,3144,
2009-04-20_12:32,5757.59,5757.59,5757.59,5757.59,9427,213,2281,
2009-04-20_12:33,5757.48,5757.48,5757.48,5757.48,13140,315,3132,
2009-04-20_12:34,5757.23,5757.23,5757.23,5757.23,10075,219,2346,
2009-04-20_12:35,5758.96,5758.96,5758.96,5758.96,9852,217,2231,
2009-04-20_12:36,5757.96,5757.96,5757.96,5757.96,11161,247,2560,
2009-04-20_12:37,5756.32,5756.32,5756.32,5756.32,7625,184,1922,
2009-04-20_12:38,5752.28,5752.28,5752.28,5752.28,10106,232,2661,
2009-04-20_12:39,5747.94,5747.94,5747.94,5747.94,9077,195,2186,
2009-04-20_12:40,5746.26,5746.26,5746.26,5746.26,8288,189,2241,
2009-04-20_12:41,5744.32,5744.32,5744.32,5744.32,10981,228,2476,
2009-04-20_12:42,5742.59,5742.59,5742.59,5742.59,7483,165,1793,
2009-04-20_12:43,5739.56,5739.56,5739.56,5739.56,12238,249,2719,
2009-04-20_12:44,5741.46,5741.46,5741.46,5741.46,9040,193,2157,
2009-04-20_12:45,5747.23,5747.23,5747.23,5747.23,10154,233,2416,
2009-04-20_12:46,5747.66,5747.66,5747.66,5747.66,11022,257,2590,
2009-04-20_12:47,5747.60,5747.60,5747.60,5747.60,9699,239,2237,
2009-04-20_12:48,5744.78,5744.78,5744.78,5744.78,11280,262,2579,
2009-04-20_12:49,5743.49,5743.49,5743.49,5743.49,6587,140,1722,
2009-04-20_12:50,5741.35,5741.35,5741.35,5741.35,9033,196,2146,
2009-04-20_12:51,5740.40,5740.40,5740.40,5740.40,12356,252,2564,
2009-04-20_12:52,5739.53,5739.53,5739.53,5739.53,8192,174,1936,
2009-04-20_12:53,5742.17,5742.17,5742.17,5742.17,11811,290,2766,
2009-04-20_12:54,5744.20,5744.20,5744.20,5744.20,9421,203,2240,
2009-04-20_12:55,5745.81,5745.81,5745.81,5745.81,9835,207,2129,
2009-04-20_12:56,5743.23,5743.23,5743.23,5743.23,10807,218,2594,
2009-04-20_12:57,5745.21,5745.21,5745.21,5745.21,9256,181,1890,
2009-04-20_12:58,5747.26,5747.26,5747.26,5747.26,11352,242,2804,
2009-04-20_12:59,5749.76,5749.76,5749.76,5749.76,10907,220,2395,
2009-04-20_13:00,5750.77,5750.77,5750.77,5750.77,11421,316,2942,
2009-04-20_13:01,5753.14,5753.14,5753.14,5753.14,17306,532,4329,
2009-04-20_13:02,5756.84,5756.84,5756.84,5756.84,12087,295,3164,
2009-04-20_13:03,5758.32,5758.32,5758.32,5758.32,20095,464,4593,
2009-04-20_13:04,5763.14,5763.14,5763.14,5763.14,14383,314,3393,
2009-04-20_13:05,5765.22,5765.22,5765.22,5765.22,16927,371,3547,
2009-04-20_13:06,5769.51,5769.51,5769.51,5769.51,21355,503,4806,
2009-04-20_13:07,5772.68,5772.68,5772.68,5772.68,18521,418,3926,
2009-04-20_13:08,5773.28,5773.28,5773.28,5773.28,23411,525,5351,
2009-04-20_13:09,5773.93,5773.93,5773.93,5773.93,17581,384,3854,
2009-04-20_13:10,5773.83,5773.83,5773.83,5773.83,18158,422,4003,
2009-04-20_13:11,5771.36,5771.36,5771.36,5771.36,21815,491,4977,
2009-04-20_13:12,5763.19,5763.19,5763.19,5763.19,17819,420,4087,
2009-04-20_13:13,5758.39,5758.39,5758.39,5758.39,21591,483,4962,
2009-04-20_13:14,5756.18,5756.18,5756.18,5756.18,15787,354,3861,
2009-04-20_13:15,5754.06,5754.06,5754.06,5754.06,17326,368,3907,
2009-04-20_13:16,5750.44,5750.44,5750.44,5750.44,18382,404,4390,
2009-04-20_13:17,5750.50,5750.50,5750.50,5750.50,13914,288,3171,
2009-04-20_13:18,5747.97,5747.97,5747.97,5747.97,19857,409,4611,
2009-04-20_13:19,5747.07,5747.07,5747.07,5747.07,16332,316,3594,
2009-04-20_13:20,5752.17,5752.17,5752.17,5752.17,15480,290,3563,
2009-04-20_13:21,5754.53,5754.53,5754.53,5754.53,18782,409,4614,
2009-04-20_13:22,5759.39,5759.39,5759.39,5759.39,17719,385,3854,
2009-04-20_13:23,5761.49,5761.49,5761.49,5761.49,23356,555,5572,
2009-04-20_13:24,5767.49,5767.49,5767.49,5767.49,20750,512,5122,
2009-04-20_13:25,5767.51,5767.51,5767.51,5767.51,23966,538,5766,
2009-04-20_13:26,5767.51,5767.51,5767.51,5767.51,0,0,0,
2009-04-20_13:27,5767.51,5767.51,5767.51,5767.51,0,0,0,
2009-04-20_13:28,5767.51,5767.51,5767.51,5767.51,0,0,0,
2009-04-20_13:29,5767.51,5767.51,5767.51,5767.51,0,0,0,
2009-04-20_13:30,5781.66,5781.66,5781.66,5781.66,195309,4851,36558,
2009-04-21_09:01,5665.94,5665.94,5665.94,5665.94,156009,3310,32362,
2009-04-21_09:02,5671.74,5671.74,5671.74,5671.74,38110,807,7689,
2009-04-21_09:03,5681.18,5681.18,5681.18,5681.18,46003,947,9361,
2009-04-21_09:04,5690.64,5690.64,5690.64,5690.64,55066,1248,10800,
2009-04-21_09:05,5691.32,5691.32,5691.32,5691.32,40888,889,8369,
2009-04-21_09:06,5688.65,5688.65,5688.65,5688.65,51962,1124,11085,
2009-04-21_09:07,5694.93,5694.93,5694.93,5694.93,33568,681,6930,
2009-04-21_09:08,5700.84,5700.84,5700.84,5700.84,32681,705,7236,
2009-04-21_09:09,5700.53,5700.53,5700.53,5700.53,42902,904,8706,
2009-04-21_09:10,5704.31,5704.31,5704.31,5704.31,32194,716,7075,
2009-04-21_09:11,5694.88,5694.88,5694.88,5694.88,58052,1260,12384,
2009-04-21_09:12,5691.20,5691.20,5691.20,5691.20,41211,907,8685,
2009-04-21_09:13,5692.79,5692.79,5692.79,5692.79,35387,782,7688,
2009-04-21_09:14,5696.11,5696.11,5696.11,5696.11,34481,721,7120,
2009-04-21_09:15,5701.91,5701.91,5701.91,5701.91,27282,538,5568,
2009-04-21_09:16,5712.79,5712.79,5712.79,5712.79,44115,906,9094,
2009-04-21_09:17,5719.20,5719.20,5719.20,5719.20,37044,741,7750,
2009-04-21_09:18,5729.40,5729.40,5729.40,5729.40,45287,954,9031,
2009-04-21_09:19,5728.31,5728.31,5728.31,5728.31,51811,1096,10486,
2009-04-21_09:20,5727.92,5727.92,5727.92,5727.92,39323,821,8408,
2009-04-21_09:21,5724.38,5724.38,5724.38,5724.38,45029,963,10289,
2009-04-21_09:22,5719.76,5719.76,5719.76,5719.76,32507,648,6817,
2009-04-21_09:23,5718.53,5718.53,5718.53,5718.53,32911,658,7152,
2009-04-21_09:24,5717.73,5717.73,5717.73,5717.73,32633,622,6361,
2009-04-21_09:25,5717.07,5717.07,5717.07,5717.07,20530,404,4413,
2009-04-21_09:26,5719.37,5719.37,5719.37,5719.37,27732,514,5964,
2009-04-21_09:27,5722.29,5722.29,5722.29,5722.29,19947,427,4471,
2009-04-21_09:28,5727.72,5727.72,5727.72,5727.72,24423,519,5524,
2009-04-21_09:29,5721.98,5721.98,5721.98,5721.98,36604,852,8267,
2009-04-21_09:30,5718.66,5718.66,5718.66,5718.66,28651,671,6432,
2009-04-21_09:31,5716.92,5716.92,5716.92,5716.92,36956,880,8210,
2009-04-21_09:32,5717.06,5717.06,5717.06,5717.06,21133,464,4970,
2009-04-21_09:33,5716.14,5716.14,5716.14,5716.14,26457,574,5890,
2009-04-21_09:34,5709.73,5709.73,5709.73,5709.73,30685,755,6605,
2009-04-21_09:35,5704.14,5704.14,5704.14,5704.14,24265,576,5383,
2009-04-21_09:36,5699.37,5699.37,5699.37,5699.37,37013,876,7932,
2009-04-21_09:37,5695.73,5695.73,5695.73,5695.73,24408,527,5199,
2009-04-21_09:38,5692.49,5692.49,5692.49,5692.49,30752,713,6460,
2009-04-21_09:39,5689.82,5689.82,5689.82,5689.82,26049,566,5767,
2009-04-21_09:40,5688.86,5688.86,5688.86,5688.86,20797,517,4674,
2009-04-21_09:41,5691.37,5691.37,5691.37,5691.37,28658,618,6336,
2009-04-21_09:42,5694.48,5694.48,5694.48,5694.48,17161,417,4274,
2009-04-21_09:43,5698.33,5698.33,5698.33,5698.33,22983,508,4772,
2009-04-21_09:44,5705.97,5705.97,5705.97,5705.97,27282,537,4696,
2009-04-21_09:45,5708.47,5708.47,5708.47,5708.47,18495,340,3581,
2009-04-21_09:46,5704.32,5704.32,5704.32,5704.32,28871,569,5929,
2009-04-21_09:47,5700.43,5700.43,5700.43,5700.43,15254,347,3644,
2009-04-21_09:48,5697.42,5697.42,5697.42,5697.42,20844,478,4408,
2009-04-21_09:49,5692.01,5692.01,5692.01,5692.01,22200,588,4957,
2009-04-21_09:50,5688.54,5688.54,5688.54,5688.54,18579,467,3959,
2009-04-21_09:51,5686.65,5686.65,5686.65,5686.65,29253,758,6100,
2009-04-21_09:52,5687.08,5687.08,5687.08,5687.08,19722,442,4046,
2009-04-21_09:53,5689.95,5689.95,5689.95,5689.95,24011,541,4642,
2009-04-21_09:54,5691.37,5691.37,5691.37,5691.37,22169,459,4344,
2009-04-21_09:55,5692.61,5692.61,5692.61,5692.61,22301,429,3963,
2009-04-21_09:56,5692.11,5692.11,5692.11,5692.11,28375,556,5006,
2009-04-21_09:57,5684.17,5684.17,5684.17,5684.17,27713,602,5221,
2009-04-21_09:58,5666.57,5666.57,5666.57,5666.57,48202,1112,9996,
2009-04-21_09:59,5663.56,5663.56,5663.56,5663.56,41362,914,7647,
2009-04-21_10:00,5664.28,5664.28,5664.28,5664.28,28189,629,5589,
2009-04-21_10:01,5670.48,5670.48,5670.48,5670.48,27693,600,6220,
2009-04-21_10:02,5671.16,5671.16,5671.16,5671.16,16299,359,3594,
2009-04-21_10:03,5672.66,5672.66,5672.66,5672.66,18787,399,4146,
2009-04-21_10:04,5675.04,5675.04,5675.04,5675.04,14309,331,2923,
2009-04-21_10:05,5676.55,5676.55,5676.55,5676.55,10700,219,2547,
2009-04-21_10:06,5677.85,5677.85,5677.85,5677.85,17119,387,3650,
2009-04-21_10:07,5678.72,5678.72,5678.72,5678.72,11177,250,2463,
2009-04-21_10:08,5680.77,5680.77,5680.77,5680.77,13708,302,2945,
2009-04-21_10:09,5683.64,5683.64,5683.64,5683.64,13248,280,2838,
2009-04-21_10:10,5682.86,5682.86,5682.86,5682.86,13176,257,2564,
2009-04-21_10:11,5686.99,5686.99,5686.99,5686.99,21092,409,4041,
2009-04-21_10:12,5688.82,5688.82,5688.82,5688.82,11450,252,2498,
2009-04-21_10:13,5688.27,5688.27,5688.27,5688.27,16143,357,3390,
2009-04-21_10:14,5688.26,5688.26,5688.26,5688.26,13284,278,2883,
2009-04-21_10:15,5689.02,5689.02,5689.02,5689.02,11459,229,2496,
2009-04-21_10:16,5685.32,5685.32,5685.32,5685.32,17599,363,3629,
2009-04-21_10:17,5681.43,5681.43,5681.43,5681.43,14472,318,3070,
2009-04-21_10:18,5680.12,5680.12,5680.12,5680.12,18719,388,3711,
2009-04-21_10:19,5683.16,5683.16,5683.16,5683.16,14275,304,2810,
2009-04-21_10:20,5683.15,5683.15,5683.15,5683.15,12973,233,2399,
2009-04-21_10:21,5686.20,5686.20,5686.20,5686.20,24759,381,3825,
2009-04-21_10:22,5687.30,5687.30,5687.30,5687.30,14798,242,2577,
2009-04-21_10:23,5687.59,5687.59,5687.59,5687.59,17051,343,3224,
2009-04-21_10:24,5690.67,5690.67,5690.67,5690.67,15446,290,2775,
2009-04-21_10:25,5692.43,5692.43,5692.43,5692.43,14778,271,2556,
2009-04-21_10:26,5695.77,5695.77,5695.77,5695.77,18166,357,3579,
2009-04-21_10:27,5697.88,5697.88,5697.88,5697.88,10924,199,2228,
2009-04-21_10:28,5700.38,5700.38,5700.38,5700.38,15159,309,3237,
2009-04-21_10:29,5701.74,5701.74,5701.74,5701.74,19876,375,3706,
2009-04-21_10:30,5705.76,5705.76,5705.76,5705.76,16452,295,3305,
2009-04-21_10:31,5710.31,5710.31,5710.31,5710.31,27734,483,5421,
2009-04-21_10:32,5713.84,5713.84,5713.84,5713.84,23383,416,4515,
2009-04-21_10:33,5716.89,5716.89,5716.89,5716.89,35944,603,5948,
2009-04-21_10:34,5720.62,5720.62,5720.62,5720.62,32763,618,5718,
2009-04-21_10:35,5724.08,5724.08,5724.08,5724.08,22979,458,4476,
2009-04-21_10:36,5721.62,5721.62,5721.62,5721.62,30708,615,6352,
2009-04-21_10:37,5721.92,5721.92,5721.92,5721.92,17016,350,3859,
2009-04-21_10:38,5718.03,5718.03,5718.03,5718.03,19809,392,4284,
2009-04-21_10:39,5715.22,5715.22,5715.22,5715.22,17215,334,3516,
2009-04-21_10:40,5714.65,5714.65,5714.65,5714.65,12631,248,2758,
2009-04-21_10:41,5716.90,5716.90,5716.90,5716.90,15709,315,3487,
2009-04-21_10:42,5718.64,5718.64,5718.64,5718.64,10804,219,2424,
2009-04-21_10:43,5723.46,5723.46,5723.46,5723.46,16108,324,3522,
2009-04-21_10:44,5723.92,5723.92,5723.92,5723.92,13738,372,3181,
2009-04-21_10:45,5727.26,5727.26,5727.26,5727.26,14695,283,2973,
2009-04-21_10:46,5729.51,5729.51,5729.51,5729.51,22329,433,4534,
2009-04-21_10:47,5731.74,5731.74,5731.74,5731.74,15959,303,3427,
2009-04-21_10:48,5729.98,5729.98,5729.98,5729.98,19889,423,4434,
2009-04-21_10:49,5732.01,5732.01,5732.01,5732.01,17131,330,3737,
2009-04-21_10:50,5734.11,5734.11,5734.11,5734.11,14664,288,3181,
2009-04-21_10:51,5730.57,5730.57,5730.57,5730.57,24571,507,4923,
2009-04-21_10:52,5730.01,5730.01,5730.01,5730.01,16618,328,3419,
2009-04-21_10:53,5730.16,5730.16,5730.16,5730.16,17567,314,3666,
2009-04-21_10:54,5729.65,5729.65,5729.65,5729.65,15178,321,3423,
2009-04-21_10:55,5730.34,5730.34,5730.34,5730.34,12517,241,2748,
2009-04-21_10:56,5729.92,5729.92,5729.92,5729.92,17273,357,3662,
2009-04-21_10:57,5731.55,5731.55,5731.55,5731.55,11567,229,2587,
2009-04-21_10:58,5734.10,5734.10,5734.10,5734.10,15628,303,3405,
2009-04-21_10:59,5736.40,5736.40,5736.40,5736.40,14624,285,3232,
2009-04-21_11:00,5738.00,5738.00,5738.00,5738.00,14683,281,3046,
2009-04-21_11:01,5740.92,5740.92,5740.92,5740.92,18470,376,4306,
2009-04-21_11:02,5736.00,5736.00,5736.00,5736.00,17989,360,3760,
2009-04-21_11:03,5736.71,5736.71,5736.71,5736.71,18506,326,3968,
2009-04-21_11:04,5734.23,5734.23,5734.23,5734.23,15581,343,3678,
2009-04-21_11:05,5734.55,5734.55,5734.55,5734.55,13018,292,3028,
2009-04-21_11:06,5733.74,5733.74,5733.74,5733.74,16967,333,3800,
2009-04-21_11:07,5729.29,5729.29,5729.29,5729.29,11114,231,2857,
2009-04-21_11:08,5726.28,5726.28,5726.28,5726.28,15221,321,3654,
2009-04-21_11:09,5724.25,5724.25,5724.25,5724.25,14620,302,3341,
2009-04-21_11:10,5724.26,5724.26,5724.26,5724.26,10900,211,2703,
2009-04-21_11:11,5723.94,5723.94,5723.94,5723.94,15206,289,3232,
2009-04-21_11:12,5723.58,5723.58,5723.58,5723.58,8534,176,1964,
2009-04-21_11:13,5723.88,5723.88,5723.88,5723.88,9942,220,2458,
2009-04-21_11:14,5725.34,5725.34,5725.34,5725.34,8682,178,1959,
2009-04-21_11:15,5726.26,5726.26,5726.26,5726.26,8728,189,2026,
2009-04-21_11:16,5728.47,5728.47,5728.47,5728.47,16683,267,2816,
2009-04-21_11:17,5729.71,5729.71,5729.71,5729.71,8323,158,1959,
2009-04-21_11:18,5732.67,5732.67,5732.67,5732.67,14350,288,3001,
2009-04-21_11:19,5737.60,5737.60,5737.60,5737.60,16066,331,3083,
2009-04-21_11:20,5741.45,5741.45,5741.45,5741.45,13611,262,2837,
2009-04-21_11:21,5746.90,5746.90,5746.90,5746.90,21100,438,4287,
2009-04-21_11:22,5749.88,5749.88,5749.88,5749.88,18589,394,3768,
2009-04-21_11:23,5755.25,5755.25,5755.25,5755.25,23725,538,5233,
2009-04-21_11:24,5757.51,5757.51,5757.51,5757.51,23640,463,4589,
2009-04-21_11:25,5759.52,5759.52,5759.52,5759.52,17606,368,3930,
2009-04-21_11:26,5760.65,5760.65,5760.65,5760.65,24785,493,5193,
2009-04-21_11:27,5756.56,5756.56,5756.56,5756.56,17129,318,3826,
2009-04-21_11:28,5757.43,5757.43,5757.43,5757.43,18988,348,4186,
2009-04-21_11:29,5753.50,5753.50,5753.50,5753.50,15331,345,3621,
2009-04-21_11:30,5753.30,5753.30,5753.30,5753.30,13596,292,2856,
2009-04-21_11:31,5752.65,5752.65,5752.65,5752.65,14068,298,3242,
2009-04-21_11:32,5753.57,5753.57,5753.57,5753.57,9344,188,2122,
2009-04-21_11:33,5753.18,5753.18,5753.18,5753.18,11452,218,2561,
2009-04-21_11:34,5753.11,5753.11,5753.11,5753.11,9128,178,2061,
2009-04-21_11:35,5752.36,5752.36,5752.36,5752.36,8729,177,1988,
2009-04-21_11:36,5750.64,5750.64,5750.64,5750.64,12182,240,2878,
2009-04-21_11:37,5751.07,5751.07,5751.07,5751.07,8002,172,1978,
2009-04-21_11:38,5750.35,5750.35,5750.35,5750.35,11120,260,2739,
2009-04-21_11:39,5751.04,5751.04,5751.04,5751.04,8288,184,2092,
2009-04-21_11:40,5750.22,5750.22,5750.22,5750.22,8367,177,2055,
2009-04-21_11:41,5752.51,5752.51,5752.51,5752.51,11591,235,2854,
2009-04-21_11:42,5755.03,5755.03,5755.03,5755.03,10522,270,2560,
2009-04-21_11:43,5759.15,5759.15,5759.15,5759.15,15667,380,3641,
2009-04-21_11:44,5762.38,5762.38,5762.38,5762.38,13835,320,3285,
2009-04-21_11:45,5762.86,5762.86,5762.86,5762.86,12529,280,2931,
2009-04-21_11:46,5766.52,5766.52,5766.52,5766.52,17060,390,3936,
2009-04-21_11:47,5767.79,5767.79,5767.79,5767.79,11832,253,2850,
2009-04-21_11:48,5770.61,5770.61,5770.61,5770.61,17917,368,4048,
2009-04-21_11:49,5773.77,5773.77,5773.77,5773.77,19392,381,3793,
2009-04-21_11:50,5776.25,5776.25,5776.25,5776.25,19640,387,3843,
2009-04-21_11:51,5778.54,5778.54,5778.54,5778.54,23324,491,5015,
2009-04-21_11:52,5780.86,5780.86,5780.86,5780.86,15671,341,3334,
2009-04-21_11:53,5781.15,5781.15,5781.15,5781.15,17578,376,4116,
2009-04-21_11:54,5782.78,5782.78,5782.78,5782.78,17651,405,3773,
2009-04-21_11:55,5785.24,5785.24,5785.24,5785.24,19028,398,4100,
2009-04-21_11:56,5787.03,5787.03,5787.03,5787.03,24555,466,4808,
2009-04-21_11:57,5788.89,5788.89,5788.89,5788.89,14497,312,3294,
2009-04-21_11:58,5790.02,5790.02,5790.02,5790.02,20771,388,4496,
2009-04-21_11:59,5789.03,5789.03,5789.03,5789.03,17161,374,3855,
2009-04-21_12:00,5779.72,5779.72,5779.72,5779.72,22421,505,4691,
2009-04-21_12:01,5771.31,5771.31,5771.31,5771.31,24762,531,5703,
2009-04-21_12:02,5767.56,5767.56,5767.56,5767.56,13792,309,3429,
2009-04-21_12:03,5766.40,5766.40,5766.40,5766.40,16898,350,3968,
2009-04-21_12:04,5765.74,5765.74,5765.74,5765.74,11904,245,2841,
2009-04-21_12:05,5765.60,5765.60,5765.60,5765.60,9886,203,2288,
2009-04-21_12:06,5765.24,5765.24,5765.24,5765.24,12716,264,2915,
2009-04-21_12:07,5766.60,5766.60,5766.60,5766.60,8219,184,1906,
2009-04-21_12:08,5767.35,5767.35,5767.35,5767.35,10126,207,2513,
2009-04-21_12:09,5767.68,5767.68,5767.68,5767.68,8293,201,1917,
2009-04-21_12:10,5769.21,5769.21,5769.21,5769.21,7448,154,1832,
2009-04-21_12:11,5769.97,5769.97,5769.97,5769.97,10360,225,2561,
2009-04-21_12:12,5771.44,5771.44,5771.44,5771.44,8268,174,1914,
2009-04-21_12:13,5772.37,5772.37,5772.37,5772.37,11199,244,2755,
2009-04-21_12:14,5771.50,5771.50,5771.50,5771.50,7774,164,1972,
2009-04-21_12:15,5771.06,5771.06,5771.06,5771.06,10576,231,2301,
2009-04-21_12:16,5766.25,5766.25,5766.25,5766.25,14250,323,3472,
2009-04-21_12:17,5762.91,5762.91,5762.91,5762.91,11331,250,2640,
2009-04-21_12:18,5762.16,5762.16,5762.16,5762.16,14084,296,3302,
2009-04-21_12:19,5759.91,5759.91,5759.91,5759.91,10366,240,2659,
2009-04-21_12:20,5759.42,5759.42,5759.42,5759.42,11143,245,2511,
2009-04-21_12:21,5759.71,5759.71,5759.71,5759.71,13868,280,3301,
2009-04-21_12:22,5758.56,5758.56,5758.56,5758.56,8937,188,2166,
2009-04-21_12:23,5757.18,5757.18,5757.18,5757.18,12593,267,3095,
2009-04-21_12:24,5756.27,5756.27,5756.27,5756.27,10423,214,2420,
2009-04-21_12:25,5754.99,5754.99,5754.99,5754.99,9398,200,2446,
2009-04-21_12:26,5756.80,5756.80,5756.80,5756.80,12922,256,2930,
2009-04-21_12:27,5757.75,5757.75,5757.75,5757.75,10291,227,2381,
2009-04-21_12:28,5759.16,5759.16,5759.16,5759.16,10860,244,2805,
2009-04-21_12:29,5761.55,5761.55,5761.55,5761.55,8622,207,2163,
2009-04-21_12:30,5766.32,5766.32,5766.32,5766.32,11360,251,2509,
2009-04-21_12:31,5772.09,5772.09,5772.09,5772.09,17595,411,3637,
2009-04-21_12:32,5782.15,5782.15,5782.15,5782.15,16386,419,3733,
2009-04-21_12:33,5792.99,5792.99,5792.99,5792.99,25073,598,5955,
2009-04-21_12:34,5798.27,5798.27,5798.27,5798.27,20528,442,4423,
2009-04-21_12:35,5800.46,5800.46,5800.46,5800.46,17162,354,4054,
2009-04-21_12:36,5806.96,5806.96,5806.96,5806.96,27923,566,6200,
2009-04-21_12:37,5807.63,5807.63,5807.63,5807.63,16249,364,3737,
2009-04-21_12:38,5805.26,5805.26,5805.26,5805.26,21369,447,4849,
2009-04-21_12:39,5803.14,5803.14,5803.14,5803.14,16434,353,3658,
2009-04-21_12:40,5802.35,5802.35,5802.35,5802.35,14304,295,3228,
2009-04-21_12:41,5799.49,5799.49,5799.49,5799.49,14776,329,3722,
2009-04-21_12:42,5797.31,5797.31,5797.31,5797.31,10737,234,2573,
2009-04-21_12:43,5796.44,5796.44,5796.44,5796.44,14375,301,3389,
2009-04-21_12:44,5798.00,5798.00,5798.00,5798.00,12103,280,2900,
2009-04-21_12:45,5802.74,5802.74,5802.74,5802.74,13617,278,2934,
2009-04-21_12:46,5812.29,5812.29,5812.29,5812.29,37112,651,6404,
2009-04-21_12:47,5818.77,5818.77,5818.77,5818.77,30554,493,4399,
2009-04-21_12:48,5823.88,5823.88,5823.88,5823.88,31148,687,5871,
2009-04-21_12:49,5828.57,5828.57,5828.57,5828.57,32278,670,6173,
2009-04-21_12:50,5829.50,5829.50,5829.50,5829.50,22805,515,4898,
2009-04-21_12:51,5826.76,5826.76,5826.76,5826.76,26604,574,5880,
2009-04-21_12:52,5819.81,5819.81,5819.81,5819.81,19864,472,4256,
2009-04-21_12:53,5814.86,5814.86,5814.86,5814.86,21564,451,4920,
2009-04-21_12:54,5814.32,5814.32,5814.32,5814.32,15312,334,3529,
2009-04-21_12:55,5813.02,5813.02,5813.02,5813.02,13630,277,3060,
2009-04-21_12:56,5811.22,5811.22,5811.22,5811.22,17423,355,3675,
2009-04-21_12:57,5811.59,5811.59,5811.59,5811.59,11419,249,2557,
2009-04-21_12:58,5815.98,5815.98,5815.98,5815.98,19453,457,4314,
2009-04-21_12:59,5818.86,5818.86,5818.86,5818.86,15328,377,3444,
2009-04-21_13:00,5824.44,5824.44,5824.44,5824.44,17276,429,3960,
2009-04-21_13:01,5827.57,5827.57,5827.57,5827.57,22421,536,5070,
2009-04-21_13:02,5828.97,5828.97,5828.97,5828.97,16540,385,3759,
2009-04-21_13:03,5831.32,5831.32,5831.32,5831.32,31500,650,6181,
2009-04-21_13:04,5827.28,5827.28,5827.28,5827.28,23193,487,4572,
2009-04-21_13:05,5826.80,5826.80,5826.80,5826.80,21791,398,4200,
2009-04-21_13:06,5828.92,5828.92,5828.92,5828.92,23486,479,5052,
2009-04-21_13:07,5831.30,5831.30,5831.30,5831.30,17701,335,3599,
2009-04-21_13:08,5833.04,5833.04,5833.04,5833.04,27654,556,5683,
2009-04-21_13:09,5836.84,5836.84,5836.84,5836.84,23556,580,5189,
2009-04-21_13:10,5839.89,5839.89,5839.89,5839.89,25163,507,5063,
2009-04-21_13:11,5846.03,5846.03,5846.03,5846.03,34072,717,6894,
2009-04-21_13:12,5846.85,5846.85,5846.85,5846.85,24261,522,5102,
2009-04-21_13:13,5848.01,5848.01,5848.01,5848.01,30949,629,6472,
2009-04-21_13:14,5848.53,5848.53,5848.53,5848.53,26260,624,5945,
2009-04-21_13:15,5851.25,5851.25,5851.25,5851.25,23637,544,5471,
2009-04-21_13:16,5852.55,5852.55,5852.55,5852.55,28950,652,6488,
2009-04-21_13:17,5854.21,5854.21,5854.21,5854.21,21650,481,4858,
2009-04-21_13:18,5854.45,5854.45,5854.45,5854.45,27297,613,6318,
2009-04-21_13:19,5855.78,5855.78,5855.78,5855.78,23148,555,5197,
2009-04-21_13:20,5857.07,5857.07,5857.07,5857.07,21944,531,5380,
2009-04-21_13:21,5860.41,5860.41,5860.41,5860.41,30198,697,6991,
2009-04-21_13:22,5859.56,5859.56,5859.56,5859.56,23853,506,5251,
2009-04-21_13:23,5859.36,5859.36,5859.36,5859.36,31616,659,7106,
2009-04-21_13:24,5857.58,5857.58,5857.58,5857.58,25367,553,5941,
2009-04-21_13:25,5858.83,5858.83,5858.83,5858.83,29040,635,6144,
2009-04-21_13:26,5858.83,5858.83,5858.83,5858.83,0,0,0,
2009-04-21_13:27,5858.83,5858.83,5858.83,5858.83,0,0,0,
2009-04-21_13:28,5858.83,5858.83,5858.83,5858.83,0,0,0,
2009-04-21_13:29,5858.83,5858.83,5858.83,5858.83,0,0,0,
2009-04-21_13:30,5881.41,5881.41,5881.41,5881.41,191136,5032,37820,
2009-04-22_09:01,5887.48,5887.48,5887.48,5887.48,203745,4115,39388,
2009-04-22_09:02,5868.31,5868.31,5868.31,5868.31,60851,1219,11901,
2009-04-22_09:03,5859.94,5859.94,5859.94,5859.94,66841,1311,12651,
2009-04-22_09:04,5866.50,5866.50,5866.50,5866.50,62619,1246,12268,
2009-04-22_09:05,5881.07,5881.07,5881.07,5881.07,50938,1006,9622,
2009-04-22_09:06,5896.93,5896.93,5896.93,5896.93,72712,1522,14144,
2009-04-22_09:07,5908.93,5908.93,5908.93,5908.93,59986,1320,11673,
2009-04-22_09:08,5919.42,5919.42,5919.42,5919.42,68330,1484,13135,
2009-04-22_09:09,5925.92,5925.92,5925.92,5925.92,75492,1692,14575,
2009-04-22_09:10,5915.68,5915.68,5915.68,5915.68,58935,1315,12008,
2009-04-22_09:11,5905.45,5905.45,5905.45,5905.45,73084,1516,14579,
2009-04-22_09:12,5898.67,5898.67,5898.67,5898.67,54157,1095,10352,
2009-04-22_09:13,5896.09,5896.09,5896.09,5896.09,44505,860,9187,
2009-04-22_09:14,5892.36,5892.36,5892.36,5892.36,46865,982,9912,
2009-04-22_09:15,5887.76,5887.76,5887.76,5887.76,32383,653,6768,
2009-04-22_09:16,5883.08,5883.08,5883.08,5883.08,45725,899,9494,
2009-04-22_09:17,5871.52,5871.52,5871.52,5871.52,40776,913,8762,
2009-04-22_09:18,5871.23,5871.23,5871.23,5871.23,37210,783,8197,
2009-04-22_09:19,5871.85,5871.85,5871.85,5871.85,39163,866,8258,
2009-04-22_09:20,5875.32,5875.32,5875.32,5875.32,28911,580,6231,
2009-04-22_09:21,5885.84,5885.84,5885.84,5885.84,45055,926,9116,
2009-04-22_09:22,5891.27,5891.27,5891.27,5891.27,30752,657,6504,
2009-04-22_09:23,5898.49,5898.49,5898.49,5898.49,37342,798,7895,
2009-04-22_09:24,5902.06,5902.06,5902.06,5902.06,44175,906,8513,
2009-04-22_09:25,5902.46,5902.46,5902.46,5902.46,34327,648,6866,
2009-04-22_09:26,5905.39,5905.39,5905.39,5905.39,48904,880,9299,
2009-04-22_09:27,5905.35,5905.35,5905.35,5905.35,30109,560,5806,
2009-04-22_09:28,5902.82,5902.82,5902.82,5902.82,29461,631,6682,
2009-04-22_09:29,5900.22,5900.22,5900.22,5900.22,36099,813,7483,
2009-04-22_09:30,5893.94,5893.94,5893.94,5893.94,28719,587,5859,
2009-04-22_09:31,5888.82,5888.82,5888.82,5888.82,37714,806,8027,
2009-04-22_09:32,5889.05,5889.05,5889.05,5889.05,23585,491,5222,
2009-04-22_09:33,5886.74,5886.74,5886.74,5886.74,23148,522,5402,
2009-04-22_09:34,5888.20,5888.20,5888.20,5888.20,25924,586,5460,
2009-04-22_09:35,5887.98,5887.98,5887.98,5887.98,22427,509,4732,
2009-04-22_09:36,5892.74,5892.74,5892.74,5892.74,35200,732,6943,
2009-04-22_09:37,5899.15,5899.15,5899.15,5899.15,25912,615,5690,
2009-04-22_09:38,5904.94,5904.94,5904.94,5904.94,29940,645,6276,
2009-04-22_09:39,5906.91,5906.91,5906.91,5906.91,30586,703,6339,
2009-04-22_09:40,5905.46,5905.46,5905.46,5905.46,24892,576,5489,
2009-04-22_09:41,5906.38,5906.38,5906.38,5906.38,36017,839,7932,
2009-04-22_09:42,5908.35,5908.35,5908.35,5908.35,22359,504,4898,
2009-04-22_09:43,5909.65,5909.65,5909.65,5909.65,29941,624,5879,
2009-04-22_09:44,5912.83,5912.83,5912.83,5912.83,25846,559,5369,
2009-04-22_09:45,5909.44,5909.44,5909.44,5909.44,23130,561,5312,
2009-04-22_09:46,5915.52,5915.52,5915.52,5915.52,30813,672,6933,
2009-04-22_09:47,5916.82,5916.82,5916.82,5916.82,22914,506,4909,
2009-04-22_09:48,5915.29,5915.29,5915.29,5915.29,26510,602,6020,
2009-04-22_09:49,5907.48,5907.48,5907.48,5907.48,26712,644,6757,
2009-04-22_09:50,5901.03,5901.03,5901.03,5901.03,26726,647,6313,
2009-04-22_09:51,5891.12,5891.12,5891.12,5891.12,41021,926,9147,
2009-04-22_09:52,5891.11,5891.11,5891.11,5891.11,24439,547,5320,
2009-04-22_09:53,5892.20,5892.20,5892.20,5892.20,24113,513,5294,
2009-04-22_09:54,5891.92,5891.92,5891.92,5891.92,29378,552,5375,
2009-04-22_09:55,5891.03,5891.03,5891.03,5891.03,19295,416,4099,
2009-04-22_09:56,5877.62,5877.62,5877.62,5877.62,35295,852,8167,
2009-04-22_09:57,5868.05,5868.05,5868.05,5868.05,34322,795,7983,
2009-04-22_09:58,5863.94,5863.94,5863.94,5863.94,42842,890,8851,
2009-04-22_09:59,5861.38,5861.38,5861.38,5861.38,36048,791,7996,
2009-04-22_10:00,5860.93,5860.93,5860.93,5860.93,24776,519,5635,
2009-04-22_10:01,5859.51,5859.51,5859.51,5859.51,37859,790,8319,
2009-04-22_10:02,5858.56,5858.56,5858.56,5858.56,24130,516,5279,
2009-04-22_10:03,5862.13,5862.13,5862.13,5862.13,27639,619,5949,
2009-04-22_10:04,5865.99,5865.99,5865.99,5865.99,21086,494,4959,
2009-04-22_10:05,5869.21,5869.21,5869.21,5869.21,18832,361,4041,
2009-04-22_10:06,5874.34,5874.34,5874.34,5874.34,23224,459,5076,
2009-04-22_10:07,5875.87,5875.87,5875.87,5875.87,16414,374,3743,
2009-04-22_10:08,5878.41,5878.41,5878.41,5878.41,22226,490,5170,
2009-04-22_10:09,5880.68,5880.68,5880.68,5880.68,20365,418,4354,
2009-04-22_10:10,5882.76,5882.76,5882.76,5882.76,20685,396,3590,
2009-04-22_10:11,5886.63,5886.63,5886.63,5886.63,27098,529,5159,
2009-04-22_10:12,5888.97,5888.97,5888.97,5888.97,18799,391,3819,
2009-04-22_10:13,5893.70,5893.70,5893.70,5893.70,24177,555,5279,
2009-04-22_10:14,5894.14,5894.14,5894.14,5894.14,20011,516,4765,
2009-04-22_10:15,5895.47,5895.47,5895.47,5895.47,17776,440,4128,
2009-04-22_10:16,5893.68,5893.68,5893.68,5893.68,23051,561,5258,
2009-04-22_10:17,5892.32,5892.32,5892.32,5892.32,16235,399,3641,
2009-04-22_10:18,5886.82,5886.82,5886.82,5886.82,19711,463,4440,
2009-04-22_10:19,5885.21,5885.21,5885.21,5885.21,17906,427,3741,
2009-04-22_10:20,5881.47,5881.47,5881.47,5881.47,15897,375,3677,
2009-04-22_10:21,5876.77,5876.77,5876.77,5876.77,22677,556,5058,
2009-04-22_10:22,5877.93,5877.93,5877.93,5877.93,12541,323,3009,
2009-04-22_10:23,5876.48,5876.48,5876.48,5876.48,18765,469,4171,
2009-04-22_10:24,5876.37,5876.37,5876.37,5876.37,15268,387,3396,
2009-04-22_10:25,5877.82,5877.82,5877.82,5877.82,13600,328,3008,
2009-04-22_10:26,5877.08,5877.08,5877.08,5877.08,15722,438,4067,
2009-04-22_10:27,5879.84,5879.84,5879.84,5879.84,10237,244,2475,
2009-04-22_10:28,5882.48,5882.48,5882.48,5882.48,17288,403,3849,
2009-04-22_10:29,5885.25,5885.25,5885.25,5885.25,13931,320,3237,
2009-04-22_10:30,5886.73,5886.73,5886.73,5886.73,14477,325,3183,
2009-04-22_10:31,5890.10,5890.10,5890.10,5890.10,15893,343,3748,
2009-04-22_10:32,5892.47,5892.47,5892.47,5892.47,13893,324,3096,
2009-04-22_10:33,5891.62,5891.62,5891.62,5891.62,22256,455,4831,
2009-04-22_10:34,5891.99,5891.99,5891.99,5891.99,14881,361,3488,
2009-04-22_10:35,5894.28,5894.28,5894.28,5894.28,14198,326,3334,
2009-04-22_10:36,5894.28,5894.28,5894.28,5894.28,21312,454,4448,
2009-04-22_10:37,5895.28,5895.28,5895.28,5895.28,16726,353,3379,
2009-04-22_10:38,5897.36,5897.36,5897.36,5897.36,19858,418,4206,
2009-04-22_10:39,5901.66,5901.66,5901.66,5901.66,18548,363,3723,
2009-04-22_10:40,5903.80,5903.80,5903.80,5903.80,29098,462,4359,
2009-04-22_10:41,5908.68,5908.68,5908.68,5908.68,34889,594,5816,
2009-04-22_10:42,5910.94,5910.94,5910.94,5910.94,19910,351,3822,
2009-04-22_10:43,5911.61,5911.61,5911.61,5911.61,28501,563,5390,
2009-04-22_10:44,5911.84,5911.84,5911.84,5911.84,24186,490,4969,
2009-04-22_10:45,5908.56,5908.56,5908.56,5908.56,17631,363,4040,
2009-04-22_10:46,5907.15,5907.15,5907.15,5907.15,22267,482,5359,
2009-04-22_10:47,5906.53,5906.53,5906.53,5906.53,14524,308,3302,
2009-04-22_10:48,5902.69,5902.69,5902.69,5902.69,21037,448,4482,
2009-04-22_10:49,5901.44,5901.44,5901.44,5901.44,15174,336,3425,
2009-04-22_10:50,5899.62,5899.62,5899.62,5899.62,13970,284,3176,
2009-04-22_10:51,5898.83,5898.83,5898.83,5898.83,17646,383,3877,
2009-04-22_10:52,5896.79,5896.79,5896.79,5896.79,12786,265,2609,
2009-04-22_10:53,5896.69,5896.69,5896.69,5896.69,15216,338,3446,
2009-04-22_10:54,5896.04,5896.04,5896.04,5896.04,13290,279,2996,
2009-04-22_10:55,5896.73,5896.73,5896.73,5896.73,12291,251,2728,
2009-04-22_10:56,5897.58,5897.58,5897.58,5897.58,14900,309,3327,
2009-04-22_10:57,5900.36,5900.36,5900.36,5900.36,10074,211,2217,
2009-04-22_10:58,5901.76,5901.76,5901.76,5901.76,12681,281,3091,
2009-04-22_10:59,5901.30,5901.30,5901.30,5901.30,10492,242,2597,
2009-04-22_11:00,5897.53,5897.53,5897.53,5897.53,13031,310,3233,
2009-04-22_11:01,5891.51,5891.51,5891.51,5891.51,20496,496,4972,
2009-04-22_11:02,5888.84,5888.84,5888.84,5888.84,13773,338,3363,
2009-04-22_11:03,5886.62,5886.62,5886.62,5886.62,23286,521,4717,
2009-04-22_11:04,5884.67,5884.67,5884.67,5884.67,17358,393,3826,
2009-04-22_11:05,5882.78,5882.78,5882.78,5882.78,13077,310,3223,
2009-04-22_11:06,5882.38,5882.38,5882.38,5882.38,16332,362,3722,
2009-04-22_11:07,5883.14,5883.14,5883.14,5883.14,11403,279,2604,
2009-04-22_11:08,5883.23,5883.23,5883.23,5883.23,14355,365,3319,
2009-04-22_11:09,5882.09,5882.09,5882.09,5882.09,13436,414,3323,
2009-04-22_11:10,5883.28,5883.28,5883.28,5883.28,9640,216,2232,
2009-04-22_11:11,5883.10,5883.10,5883.10,5883.10,11885,289,2793,
2009-04-22_11:12,5882.24,5882.24,5882.24,5882.24,10735,256,2473,
2009-04-22_11:13,5881.95,5881.95,5881.95,5881.95,13027,280,2908,
2009-04-22_11:14,5884.19,5884.19,5884.19,5884.19,11675,238,2415,
2009-04-22_11:15,5884.86,5884.86,5884.86,5884.86,10212,218,2214,
2009-04-22_11:16,5887.93,5887.93,5887.93,5887.93,12645,258,2903,
2009-04-22_11:17,5889.40,5889.40,5889.40,5889.40,10214,251,2352,
2009-04-22_11:18,5893.19,5893.19,5893.19,5893.19,14089,331,3185,
2009-04-22_11:19,5895.44,5895.44,5895.44,5895.44,11530,258,2557,
2009-04-22_11:20,5893.07,5893.07,5893.07,5893.07,14206,335,3159,
2009-04-22_11:21,5898.36,5898.36,5898.36,5898.36,13728,309,3076,
2009-04-22_11:22,5897.55,5897.55,5897.55,5897.55,10553,242,2326,
2009-04-22_11:23,5899.58,5899.58,5899.58,5899.58,14647,354,3451,
2009-04-22_11:24,5900.94,5900.94,5900.94,5900.94,12984,284,2902,
2009-04-22_11:25,5901.01,5901.01,5901.01,5901.01,12983,285,3053,
2009-04-22_11:26,5896.53,5896.53,5896.53,5896.53,27071,524,5303,
2009-04-22_11:27,5896.59,5896.59,5896.59,5896.59,10439,237,2502,
2009-04-22_11:28,5897.18,5897.18,5897.18,5897.18,14144,313,3119,
2009-04-22_11:29,5899.85,5899.85,5899.85,5899.85,12319,300,2805,
2009-04-22_11:30,5899.71,5899.71,5899.71,5899.71,11282,262,2415,
2009-04-22_11:31,5898.71,5898.71,5898.71,5898.71,14868,341,3731,
2009-04-22_11:32,5892.54,5892.54,5892.54,5892.54,14665,356,3901,
2009-04-22_11:33,5887.45,5887.45,5887.45,5887.45,18579,453,4458,
2009-04-22_11:34,5878.54,5878.54,5878.54,5878.54,22458,587,5601,
2009-04-22_11:35,5877.54,5877.54,5877.54,5877.54,17315,384,3862,
2009-04-22_11:36,5875.01,5875.01,5875.01,5875.01,22452,516,5080,
2009-04-22_11:37,5874.06,5874.06,5874.06,5874.06,15895,393,3673,
2009-04-22_11:38,5873.97,5873.97,5873.97,5873.97,20558,493,4736,
2009-04-22_11:39,5874.72,5874.72,5874.72,5874.72,17110,426,3665,
2009-04-22_11:40,5875.18,5875.18,5875.18,5875.18,13072,295,2873,
2009-04-22_11:41,5875.93,5875.93,5875.93,5875.93,14694,357,3658,
2009-04-22_11:42,5876.97,5876.97,5876.97,5876.97,9845,283,2595,
2009-04-22_11:43,5879.97,5879.97,5879.97,5879.97,12632,366,3116,
2009-04-22_11:44,5879.96,5879.96,5879.96,5879.96,10415,290,2530,
2009-04-22_11:45,5882.53,5882.53,5882.53,5882.53,9474,214,2195,
2009-04-22_11:46,5884.59,5884.59,5884.59,5884.59,9807,236,2440,
2009-04-22_11:47,5884.30,5884.30,5884.30,5884.30,7245,169,1817,
2009-04-22_11:48,5883.73,5883.73,5883.73,5883.73,9813,235,2647,
2009-04-22_11:49,5882.35,5882.35,5882.35,5882.35,8109,170,1855,
2009-04-22_11:50,5879.00,5879.00,5879.00,5879.00,12969,285,2934,
2009-04-22_11:51,5868.95,5868.95,5868.95,5868.95,27025,652,6336,
2009-04-22_11:52,5865.51,5865.51,5865.51,5865.51,19916,498,4580,
2009-04-22_11:53,5864.52,5864.52,5864.52,5864.52,30525,644,5962,
2009-04-22_11:54,5862.50,5862.50,5862.50,5862.50,21971,486,4500,
2009-04-22_11:55,5859.80,5859.80,5859.80,5859.80,18186,389,3845,
2009-04-22_11:56,5856.63,5856.63,5856.63,5856.63,27078,608,5820,
2009-04-22_11:57,5856.13,5856.13,5856.13,5856.13,18743,409,4184,
2009-04-22_11:58,5859.21,5859.21,5859.21,5859.21,23264,493,5157,
2009-04-22_11:59,5860.00,5860.00,5860.00,5860.00,17174,337,3758,
2009-04-22_12:00,5863.24,5863.24,5863.24,5863.24,14166,305,3008,
2009-04-22_12:01,5864.55,5864.55,5864.55,5864.55,14339,348,3259,
2009-04-22_12:02,5868.02,5868.02,5868.02,5868.02,10962,220,2252,
2009-04-22_12:03,5870.28,5870.28,5870.28,5870.28,11061,253,2621,
2009-04-22_12:04,5870.86,5870.86,5870.86,5870.86,8265,173,1936,
2009-04-22_12:05,5871.07,5871.07,5871.07,5871.07,8333,173,1833,
2009-04-22_12:06,5871.81,5871.81,5871.81,5871.81,12912,260,2497,
2009-04-22_12:07,5873.52,5873.52,5873.52,5873.52,7310,154,1639,
2009-04-22_12:08,5875.21,5875.21,5875.21,5875.21,14190,267,2674,
2009-04-22_12:09,5877.20,5877.20,5877.20,5877.20,13924,247,2418,
2009-04-22_12:10,5878.53,5878.53,5878.53,5878.53,12693,259,2656,
2009-04-22_12:11,5880.45,5880.45,5880.45,5880.45,12028,270,2842,
2009-04-22_12:12,5881.45,5881.45,5881.45,5881.45,8391,187,2004,
2009-04-22_12:13,5883.38,5883.38,5883.38,5883.38,12107,270,2799,
2009-04-22_12:14,5884.89,5884.89,5884.89,5884.89,8878,190,2197,
2009-04-22_12:15,5887.30,5887.30,5887.30,5887.30,9574,220,2168,
2009-04-22_12:16,5889.99,5889.99,5889.99,5889.99,12405,300,3070,
2009-04-22_12:17,5891.58,5891.58,5891.58,5891.58,9706,226,2249,
2009-04-22_12:18,5894.26,5894.26,5894.26,5894.26,20647,417,3987,
2009-04-22_12:19,5895.82,5895.82,5895.82,5895.82,14311,290,2818,
2009-04-22_12:20,5895.51,5895.51,5895.51,5895.51,15301,318,3137,
2009-04-22_12:21,5897.17,5897.17,5897.17,5897.17,14406,320,3413,
2009-04-22_12:22,5896.67,5896.67,5896.67,5896.67,10571,214,2375,
2009-04-22_12:23,5898.03,5898.03,5898.03,5898.03,19585,361,3561,
2009-04-22_12:24,5899.53,5899.53,5899.53,5899.53,14236,309,2985,
2009-04-22_12:25,5902.11,5902.11,5902.11,5902.11,16213,313,3153,
2009-04-22_12:26,5902.30,5902.30,5902.30,5902.30,17708,412,3974,
2009-04-22_12:27,5902.10,5902.10,5902.10,5902.10,12397,290,2922,
2009-04-22_12:28,5902.34,5902.34,5902.34,5902.34,17042,388,3806,
2009-04-22_12:29,5902.98,5902.98,5902.98,5902.98,12473,274,2766,
2009-04-22_12:30,5902.91,5902.91,5902.91,5902.91,18985,377,3448,
2009-04-22_12:31,5905.65,5905.65,5905.65,5905.65,20664,441,4275,
2009-04-22_12:32,5906.88,5906.88,5906.88,5906.88,14975,325,3060,
2009-04-22_12:33,5909.29,5909.29,5909.29,5909.29,17916,362,3809,
2009-04-22_12:34,5910.08,5910.08,5910.08,5910.08,16101,327,3103,
2009-04-22_12:35,5908.33,5908.33,5908.33,5908.33,21885,401,3846,
2009-04-22_12:36,5910.07,5910.07,5910.07,5910.07,23970,454,4628,
2009-04-22_12:37,5906.86,5906.86,5906.86,5906.86,15084,332,3171,
2009-04-22_12:38,5903.54,5903.54,5903.54,5903.54,18567,397,3816,
2009-04-22_12:39,5900.89,5900.89,5900.89,5900.89,15747,352,3587,
2009-04-22_12:40,5899.98,5899.98,5899.98,5899.98,15995,364,3598,
2009-04-22_12:41,5897.97,5897.97,5897.97,5897.97,15155,339,3680,
2009-04-22_12:42,5896.78,5896.78,5896.78,5896.78,10849,228,2564,
2009-04-22_12:43,5896.70,5896.70,5896.70,5896.70,15023,282,3310,
2009-04-22_12:44,5896.14,5896.14,5896.14,5896.14,13959,283,2787,
2009-04-22_12:45,5895.67,5895.67,5895.67,5895.67,12551,252,2614,
2009-04-22_12:46,5896.93,5896.93,5896.93,5896.93,16083,336,3622,
2009-04-22_12:47,5897.87,5897.87,5897.87,5897.87,12307,254,2454,
2009-04-22_12:48,5901.54,5901.54,5901.54,5901.54,17889,364,3755,
2009-04-22_12:49,5902.18,5902.18,5902.18,5902.18,13664,320,3104,
2009-04-22_12:50,5904.21,5904.21,5904.21,5904.21,18582,408,3503,
2009-04-22_12:51,5908.21,5908.21,5908.21,5908.21,30216,648,5491,
2009-04-22_12:52,5911.25,5911.25,5911.25,5911.25,34631,631,5227,
2009-04-22_12:53,5917.65,5917.65,5917.65,5917.65,36017,739,6579,
2009-04-22_12:54,5920.51,5920.51,5920.51,5920.51,28947,599,5599,
2009-04-22_12:55,5922.04,5922.04,5922.04,5922.04,23695,510,4917,
2009-04-22_12:56,5924.56,5924.56,5924.56,5924.56,25701,548,5547,
2009-04-22_12:57,5923.88,5923.88,5923.88,5923.88,17970,377,3900,
2009-04-22_12:58,5925.02,5925.02,5925.02,5925.02,27658,655,5793,
2009-04-22_12:59,5923.66,5923.66,5923.66,5923.66,18633,397,4034,
2009-04-22_13:00,5923.48,5923.48,5923.48,5923.48,20925,385,3876,
2009-04-22_13:01,5920.30,5920.30,5920.30,5920.30,20121,408,4707,
2009-04-22_13:02,5918.42,5918.42,5918.42,5918.42,17155,353,3692,
2009-04-22_13:03,5915.74,5915.74,5915.74,5915.74,26241,514,5079,
2009-04-22_13:04,5913.31,5913.31,5913.31,5913.31,16646,381,3684,
2009-04-22_13:05,5912.49,5912.49,5912.49,5912.49,17747,350,3751,
2009-04-22_13:06,5913.90,5913.90,5913.90,5913.90,20841,435,4703,
2009-04-22_13:07,5913.00,5913.00,5913.00,5913.00,18522,404,4120,
2009-04-22_13:08,5914.73,5914.73,5914.73,5914.73,25892,582,5002,
2009-04-22_13:09,5916.40,5916.40,5916.40,5916.40,14668,301,3439,
2009-04-22_13:10,5916.25,5916.25,5916.25,5916.25,17394,382,4004,
2009-04-22_13:11,5917.39,5917.39,5917.39,5917.39,23536,501,4879,
2009-04-22_13:12,5920.40,5920.40,5920.40,5920.40,18553,405,3672,
2009-04-22_13:13,5921.44,5921.44,5921.44,5921.44,22487,496,4948,
2009-04-22_13:14,5919.46,5919.46,5919.46,5919.46,21735,470,4649,
2009-04-22_13:15,5917.14,5917.14,5917.14,5917.14,26514,556,5081,
2009-04-22_13:16,5912.92,5912.92,5912.92,5912.92,29378,606,6192,
2009-04-22_13:17,5907.12,5907.12,5907.12,5907.12,28275,552,5350,
2009-04-22_13:18,5903.00,5903.00,5903.00,5903.00,34751,717,7435,
2009-04-22_13:19,5900.21,5900.21,5900.21,5900.21,27403,556,6002,
2009-04-22_13:20,5897.72,5897.72,5897.72,5897.72,30075,613,6279,
2009-04-22_13:21,5896.23,5896.23,5896.23,5896.23,32132,698,7382,
2009-04-22_13:22,5897.35,5897.35,5897.35,5897.35,22793,474,4918,
2009-04-22_13:23,5896.29,5896.29,5896.29,5896.29,31665,622,6793,
2009-04-22_13:24,5896.33,5896.33,5896.33,5896.33,27410,563,5985,
2009-04-22_13:25,5897.16,5897.16,5897.16,5897.16,35288,616,6816,
2009-04-22_13:26,5897.16,5897.16,5897.16,5897.16,0,0,0,
2009-04-22_13:27,5897.16,5897.16,5897.16,5897.16,0,0,0,
2009-04-22_13:28,5897.16,5897.16,5897.16,5897.16,0,0,0,
2009-04-22_13:29,5897.16,5897.16,5897.16,5897.16,0,0,0,
2009-04-22_13:30,5886.11,5886.11,5886.11,5886.11,200132,4851,42408,
2009-04-23_09:01,5900.45,5900.45,5900.45,5900.45,202082,4056,38698,
2009-04-23_09:02,5892.05,5892.05,5892.05,5892.05,51955,1152,10881,
2009-04-23_09:03,5878.56,5878.56,5878.56,5878.56,62851,1383,13052,
2009-04-23_09:04,5867.92,5867.92,5867.92,5867.92,68313,1495,13929,
2009-04-23_09:05,5861.87,5861.87,5861.87,5861.87,50005,1085,10701,
2009-04-23_09:06,5836.15,5836.15,5836.15,5836.15,73537,1616,16574,
2009-04-23_09:07,5817.30,5817.30,5817.30,5817.30,60103,1312,13803,
2009-04-23_09:08,5796.75,5796.75,5796.75,5796.75,71070,1643,15911,
2009-04-23_09:09,5798.56,5798.56,5798.56,5798.56,69976,1436,14868,
2009-04-23_09:10,5817.07,5817.07,5817.07,5817.07,50991,1012,10559,
2009-04-23_09:11,5828.02,5828.02,5828.02,5828.02,70438,1388,13897,
2009-04-23_09:12,5825.72,5825.72,5825.72,5825.72,47842,986,10453,
2009-04-23_09:13,5816.25,5816.25,5816.25,5816.25,56732,1171,13189,
2009-04-23_09:14,5815.68,5815.68,5815.68,5815.68,39652,832,8540,
2009-04-23_09:15,5819.31,5819.31,5819.31,5819.31,31378,593,6151,
2009-04-23_09:16,5812.00,5812.00,5812.00,5812.00,40522,856,9724,
2009-04-23_09:17,5798.76,5798.76,5798.76,5798.76,39759,931,9349,
2009-04-23_09:18,5790.72,5790.72,5790.72,5790.72,49163,1068,10499,
2009-04-23_09:19,5789.27,5789.27,5789.27,5789.27,44008,924,9474,
2009-04-23_09:20,5791.84,5791.84,5791.84,5791.84,35622,736,7308,
2009-04-23_09:21,5799.80,5799.80,5799.80,5799.80,42202,860,9108,
2009-04-23_09:22,5807.88,5807.88,5807.88,5807.88,31467,660,6693,
2009-04-23_09:23,5818.12,5818.12,5818.12,5818.12,40543,829,8367,
2009-04-23_09:24,5823.90,5823.90,5823.90,5823.90,41489,814,8196,
2009-04-23_09:25,5824.38,5824.38,5824.38,5824.38,36069,739,7242,
2009-04-23_09:26,5826.22,5826.22,5826.22,5826.22,47551,951,9341,
2009-04-23_09:27,5831.23,5831.23,5831.23,5831.23,30596,639,6252,
2009-04-23_09:28,5836.24,5836.24,5836.24,5836.24,31721,647,6721,
2009-04-23_09:29,5832.24,5832.24,5832.24,5832.24,35983,771,7898,
2009-04-23_09:30,5832.49,5832.49,5832.49,5832.49,25810,548,5638,
2009-04-23_09:31,5833.75,5833.75,5833.75,5833.75,30513,636,6615,
2009-04-23_09:32,5831.50,5831.50,5831.50,5831.50,19615,411,4238,
2009-04-23_09:33,5830.77,5830.77,5830.77,5830.77,23581,477,5128,
2009-04-23_09:34,5829.97,5829.97,5829.97,5829.97,20928,457,4948,
2009-04-23_09:35,5829.27,5829.27,5829.27,5829.27,16408,348,3747,
2009-04-23_09:36,5830.82,5830.82,5830.82,5830.82,22315,455,5079,
2009-04-23_09:37,5830.74,5830.74,5830.74,5830.74,18552,398,4214,
2009-04-23_09:38,5832.59,5832.59,5832.59,5832.59,20311,418,4693,
2009-04-23_09:39,5829.09,5829.09,5829.09,5829.09,21340,442,5094,
2009-04-23_09:40,5822.99,5822.99,5822.99,5822.99,23690,533,5782,
2009-04-23_09:41,5818.54,5818.54,5818.54,5818.54,31065,638,7295,
2009-04-23_09:42,5817.23,5817.23,5817.23,5817.23,22673,518,5035,
2009-04-23_09:43,5819.74,5819.74,5819.74,5819.74,29937,631,6106,
2009-04-23_09:44,5817.04,5817.04,5817.04,5817.04,26766,531,5324,
2009-04-23_09:45,5820.30,5820.30,5820.30,5820.30,17700,360,3643,
2009-04-23_09:46,5822.29,5822.29,5822.29,5822.29,25282,549,4896,
2009-04-23_09:47,5827.18,5827.18,5827.18,5827.18,17630,345,3594,
2009-04-23_09:48,5834.23,5834.23,5834.23,5834.23,25936,525,5135,
2009-04-23_09:49,5840.30,5840.30,5840.30,5840.30,26775,604,5949,
2009-04-23_09:50,5844.43,5844.43,5844.43,5844.43,25707,633,5816,
2009-04-23_09:51,5853.17,5853.17,5853.17,5853.17,34415,815,7751,
2009-04-23_09:52,5858.60,5858.60,5858.60,5858.60,32859,795,6725,
2009-04-23_09:53,5862.85,5862.85,5862.85,5862.85,33486,768,7488,
2009-04-23_09:54,5868.37,5868.37,5868.37,5868.37,33463,806,7554,
2009-04-23_09:55,5863.43,5863.43,5863.43,5863.43,29609,722,6717,
2009-04-23_09:56,5860.76,5860.76,5860.76,5860.76,33538,794,7479,
2009-04-23_09:57,5860.21,5860.21,5860.21,5860.21,19646,448,4579,
2009-04-23_09:58,5857.75,5857.75,5857.75,5857.75,19772,426,4891,
2009-04-23_09:59,5854.32,5854.32,5854.32,5854.32,19224,445,4844,
2009-04-23_10:00,5853.64,5853.64,5853.64,5853.64,14086,321,3443,
2009-04-23_10:01,5855.68,5855.68,5855.68,5855.68,22560,546,5135,
2009-04-23_10:02,5858.66,5858.66,5858.66,5858.66,16146,347,3364,
2009-04-23_10:03,5861.66,5861.66,5861.66,5861.66,18787,417,4296,
2009-04-23_10:04,5865.71,5865.71,5865.71,5865.71,18461,396,4117,
2009-04-23_10:05,5866.67,5866.67,5866.67,5866.67,18832,425,4288,
2009-04-23_10:06,5872.21,5872.21,5872.21,5872.21,26283,636,6103,
2009-04-23_10:07,5879.24,5879.24,5879.24,5879.24,23218,578,4957,
2009-04-23_10:08,5884.29,5884.29,5884.29,5884.29,28518,718,6539,
2009-04-23_10:09,5883.52,5883.52,5883.52,5883.52,32955,845,7313,
2009-04-23_10:10,5884.95,5884.95,5884.95,5884.95,28648,673,6369,
2009-04-23_10:11,5886.28,5886.28,5886.28,5886.28,34126,738,6960,
2009-04-23_10:12,5887.52,5887.52,5887.52,5887.52,22398,497,4842,
2009-04-23_10:13,5887.27,5887.27,5887.27,5887.27,28417,626,5981,
2009-04-23_10:14,5881.54,5881.54,5881.54,5881.54,26354,571,5787,
2009-04-23_10:15,5877.26,5877.26,5877.26,5877.26,21347,453,4913,
2009-04-23_10:16,5873.80,5873.80,5873.80,5873.80,27056,523,5544,
2009-04-23_10:17,5872.74,5872.74,5872.74,5872.74,17113,358,3705,
2009-04-23_10:18,5869.62,5869.62,5869.62,5869.62,19811,401,4301,
2009-04-23_10:19,5868.07,5868.07,5868.07,5868.07,17988,343,3775,
2009-04-23_10:20,5866.45,5866.45,5866.45,5866.45,15375,319,3537,
2009-04-23_10:21,5865.59,5865.59,5865.59,5865.59,16756,371,3940,
2009-04-23_10:22,5863.60,5863.60,5863.60,5863.60,14169,313,3068,
2009-04-23_10:23,5865.22,5865.22,5865.22,5865.22,15755,318,3578,
2009-04-23_10:24,5866.53,5866.53,5866.53,5866.53,12347,259,2974,
2009-04-23_10:25,5868.82,5868.82,5868.82,5868.82,10953,247,2710,
2009-04-23_10:26,5870.39,5870.39,5870.39,5870.39,15049,300,3356,
2009-04-23_10:27,5873.74,5873.74,5873.74,5873.74,13154,275,2842,
2009-04-23_10:28,5877.55,5877.55,5877.55,5877.55,26314,558,5028,
2009-04-23_10:29,5880.72,5880.72,5880.72,5880.72,21901,465,4469,
2009-04-23_10:30,5883.54,5883.54,5883.54,5883.54,20590,428,4202,
2009-04-23_10:31,5886.74,5886.74,5886.74,5886.74,29352,552,5573,
2009-04-23_10:32,5889.42,5889.42,5889.42,5889.42,22642,433,4315,
2009-04-23_10:33,5889.98,5889.98,5889.98,5889.98,39343,839,6503,
2009-04-23_10:34,5894.52,5894.52,5894.52,5894.52,25274,494,4867,
2009-04-23_10:35,5896.60,5896.60,5896.60,5896.60,22644,464,4666,
2009-04-23_10:36,5900.06,5900.06,5900.06,5900.06,25711,548,5345,
2009-04-23_10:37,5898.74,5898.74,5898.74,5898.74,16582,357,3638,
2009-04-23_10:38,5895.89,5895.89,5895.89,5895.89,23959,454,4858,
2009-04-23_10:39,5894.60,5894.60,5894.60,5894.60,25068,436,4235,
2009-04-23_10:40,5892.86,5892.86,5892.86,5892.86,18753,339,3674,
2009-04-23_10:41,5889.18,5889.18,5889.18,5889.18,22066,404,4453,
2009-04-23_10:42,5883.49,5883.49,5883.49,5883.49,16102,351,3661,
2009-04-23_10:43,5878.14,5878.14,5878.14,5878.14,26594,540,5506,
2009-04-23_10:44,5875.22,5875.22,5875.22,5875.22,18352,380,3781,
2009-04-23_10:45,5874.27,5874.27,5874.27,5874.27,12682,283,3108,
2009-04-23_10:46,5874.89,5874.89,5874.89,5874.89,13902,324,3471,
2009-04-23_10:47,5874.85,5874.85,5874.85,5874.85,9932,224,2256,
2009-04-23_10:48,5878.66,5878.66,5878.66,5878.66,17044,324,3347,
2009-04-23_10:49,5877.02,5877.02,5877.02,5877.02,11300,254,2656,
2009-04-23_10:50,5878.01,5878.01,5878.01,5878.01,10707,253,2506,
2009-04-23_10:51,5876.85,5876.85,5876.85,5876.85,13124,329,3076,
2009-04-23_10:52,5875.72,5875.72,5875.72,5875.72,10305,263,2363,
2009-04-23_10:53,5874.24,5874.24,5874.24,5874.24,14596,354,3270,
2009-04-23_10:54,5872.57,5872.57,5872.57,5872.57,12693,262,2763,
2009-04-23_10:55,5871.13,5871.13,5871.13,5871.13,12040,269,2829,
2009-04-23_10:56,5870.10,5870.10,5870.10,5870.10,14610,326,3608,
2009-04-23_10:57,5868.98,5868.98,5868.98,5868.98,11201,269,2610,
2009-04-23_10:58,5867.91,5867.91,5867.91,5867.91,14811,402,3341,
2009-04-23_10:59,5866.95,5866.95,5866.95,5866.95,11873,249,2587,
2009-04-23_11:00,5867.90,5867.90,5867.90,5867.90,12763,267,2772,
2009-04-23_11:01,5868.26,5868.26,5868.26,5868.26,18080,329,3716,
2009-04-23_11:02,5872.12,5872.12,5872.12,5872.12,10399,234,2490,
2009-04-23_11:03,5875.25,5875.25,5875.25,5875.25,16272,321,3340,
2009-04-23_11:04,5877.36,5877.36,5877.36,5877.36,11831,227,2564,
2009-04-23_11:05,5878.37,5878.37,5878.37,5878.37,11732,244,2647,
2009-04-23_11:06,5883.00,5883.00,5883.00,5883.00,19508,410,3950,
2009-04-23_11:07,5882.78,5882.78,5882.78,5882.78,14822,322,3009,
2009-04-23_11:08,5884.10,5884.10,5884.10,5884.10,16989,338,3712,
2009-04-23_11:09,5885.77,5885.77,5885.77,5885.77,16625,310,3189,
2009-04-23_11:10,5885.22,5885.22,5885.22,5885.22,12777,272,2810,
2009-04-23_11:11,5884.65,5884.65,5884.65,5884.65,14477,325,3461,
2009-04-23_11:12,5883.28,5883.28,5883.28,5883.28,11198,249,2491,
2009-04-23_11:13,5880.49,5880.49,5880.49,5880.49,15172,326,3495,
2009-04-23_11:14,5878.93,5878.93,5878.93,5878.93,14192,298,2983,
2009-04-23_11:15,5878.14,5878.14,5878.14,5878.14,12863,285,2763,
2009-04-23_11:16,5873.17,5873.17,5873.17,5873.17,14668,342,3549,
2009-04-23_11:17,5869.71,5869.71,5869.71,5869.71,12645,274,2726,
2009-04-23_11:18,5867.17,5867.17,5867.17,5867.17,17819,418,4076,
2009-04-23_11:19,5864.49,5864.49,5864.49,5864.49,18589,401,3715,
2009-04-23_11:20,5864.82,5864.82,5864.82,5864.82,12800,298,3061,
2009-04-23_11:21,5860.19,5860.19,5860.19,5860.19,21077,466,4696,
2009-04-23_11:22,5852.71,5852.71,5852.71,5852.71,21967,488,4657,
2009-04-23_11:23,5847.14,5847.14,5847.14,5847.14,32347,663,6833,
2009-04-23_11:24,5843.04,5843.04,5843.04,5843.04,30075,632,6223,
2009-04-23_11:25,5840.97,5840.97,5840.97,5840.97,25042,539,5311,
2009-04-23_11:26,5838.93,5838.93,5838.93,5838.93,30516,599,6328,
2009-04-23_11:27,5837.69,5837.69,5837.69,5837.69,23765,456,4286,
2009-04-23_11:28,5847.59,5847.59,5847.59,5847.59,25096,515,4936,
2009-04-23_11:29,5852.59,5852.59,5852.59,5852.59,23541,472,4611,
2009-04-23_11:30,5855.87,5855.87,5855.87,5855.87,16003,328,3448,
2009-04-23_11:31,5858.18,5858.18,5858.18,5858.18,18902,400,4151,
2009-04-23_11:32,5857.64,5857.64,5857.64,5857.64,12146,240,2497,
2009-04-23_11:33,5857.80,5857.80,5857.80,5857.80,14953,300,3116,
2009-04-23_11:34,5856.81,5856.81,5856.81,5856.81,10530,207,2249,
2009-04-23_11:35,5856.96,5856.96,5856.96,5856.96,8398,169,1894,
2009-04-23_11:36,5854.95,5854.95,5854.95,5854.95,10656,241,2430,
2009-04-23_11:37,5854.52,5854.52,5854.52,5854.52,7899,178,1949,
2009-04-23_11:38,5854.88,5854.88,5854.88,5854.88,10975,214,2484,
2009-04-23_11:39,5853.86,5853.86,5853.86,5853.86,9488,174,1970,
2009-04-23_11:40,5855.86,5855.86,5855.86,5855.86,10746,202,2298,
2009-04-23_11:41,5856.56,5856.56,5856.56,5856.56,11269,236,2482,
2009-04-23_11:42,5857.60,5857.60,5857.60,5857.60,8628,189,1767,
2009-04-23_11:43,5861.56,5861.56,5861.56,5861.56,10152,211,2301,
2009-04-23_11:44,5861.43,5861.43,5861.43,5861.43,8815,198,2000,
2009-04-23_11:45,5862.69,5862.69,5862.69,5862.69,9049,212,2174,
2009-04-23_11:46,5863.14,5863.14,5863.14,5863.14,9943,244,2442,
2009-04-23_11:47,5863.56,5863.56,5863.56,5863.56,7821,180,1887,
2009-04-23_11:48,5862.98,5862.98,5862.98,5862.98,13244,294,2820,
2009-04-23_11:49,5863.08,5863.08,5863.08,5863.08,9552,228,2215,
2009-04-23_11:50,5860.99,5860.99,5860.99,5860.99,9624,221,2193,
2009-04-23_11:51,5859.60,5859.60,5859.60,5859.60,11198,261,2485,
2009-04-23_11:52,5859.50,5859.50,5859.50,5859.50,6807,166,1698,
2009-04-23_11:53,5859.31,5859.31,5859.31,5859.31,11075,202,2418,
2009-04-23_11:54,5857.37,5857.37,5857.37,5857.37,8328,169,1871,
2009-04-23_11:55,5858.46,5858.46,5858.46,5858.46,9258,196,1940,
2009-04-23_11:56,5859.46,5859.46,5859.46,5859.46,12100,270,2600,
2009-04-23_11:57,5858.80,5858.80,5858.80,5858.80,6265,131,1620,
2009-04-23_11:58,5859.36,5859.36,5859.36,5859.36,10478,238,2446,
2009-04-23_11:59,5860.68,5860.68,5860.68,5860.68,7242,168,1847,
2009-04-23_12:00,5859.87,5859.87,5859.87,5859.87,7327,173,1734,
2009-04-23_12:01,5867.10,5867.10,5867.10,5867.10,13810,361,2974,
2009-04-23_12:02,5868.76,5868.76,5868.76,5868.76,10193,239,2219,
2009-04-23_12:03,5873.86,5873.86,5873.86,5873.86,16011,386,3531,
2009-04-23_12:04,5874.66,5874.66,5874.66,5874.66,13184,310,2681,
2009-04-23_12:05,5875.95,5875.95,5875.95,5875.95,14482,348,3256,
2009-04-23_12:06,5877.26,5877.26,5877.26,5877.26,15898,383,4010,
2009-04-23_12:07,5877.81,5877.81,5877.81,5877.81,10862,251,2703,
2009-04-23_12:08,5878.68,5878.68,5878.68,5878.68,14326,304,3488,
2009-04-23_12:09,5877.91,5877.91,5877.91,5877.91,10697,216,2433,
2009-04-23_12:10,5878.68,5878.68,5878.68,5878.68,11418,240,2739,
2009-04-23_12:11,5878.01,5878.01,5878.01,5878.01,13631,288,3311,
2009-04-23_12:12,5876.63,5876.63,5876.63,5876.63,10858,250,2443,
2009-04-23_12:13,5874.65,5874.65,5874.65,5874.65,14194,300,3209,
2009-04-23_12:14,5875.36,5875.36,5875.36,5875.36,10363,229,2406,
2009-04-23_12:15,5874.93,5874.93,5874.93,5874.93,9465,203,2237,
2009-04-23_12:16,5871.66,5871.66,5871.66,5871.66,9923,206,2516,
2009-04-23_12:17,5870.64,5870.64,5870.64,5870.64,7474,158,1935,
2009-04-23_12:18,5871.39,5871.39,5871.39,5871.39,11804,282,2904,
2009-04-23_12:19,5875.25,5875.25,5875.25,5875.25,14332,351,2961,
2009-04-23_12:20,5877.45,5877.45,5877.45,5877.45,14832,295,3196,
2009-04-23_12:21,5878.74,5878.74,5878.74,5878.74,13761,324,3177,
2009-04-23_12:22,5880.24,5880.24,5880.24,5880.24,10454,245,2306,
2009-04-23_12:23,5882.55,5882.55,5882.55,5882.55,14392,341,3542,
2009-04-23_12:24,5884.13,5884.13,5884.13,5884.13,12134,282,2990,
2009-04-23_12:25,5884.98,5884.98,5884.98,5884.98,12744,332,3336,
2009-04-23_12:26,5884.66,5884.66,5884.66,5884.66,15300,364,3900,
2009-04-23_12:27,5885.49,5885.49,5885.49,5885.49,12613,267,2808,
2009-04-23_12:28,5885.80,5885.80,5885.80,5885.80,18413,463,4365,
2009-04-23_12:29,5889.11,5889.11,5889.11,5889.11,14756,348,3463,
2009-04-23_12:30,5889.74,5889.74,5889.74,5889.74,15026,356,3741,
2009-04-23_12:31,5892.76,5892.76,5892.76,5892.76,20236,470,4901,
2009-04-23_12:32,5897.51,5897.51,5897.51,5897.51,20845,479,4525,
2009-04-23_12:33,5901.05,5901.05,5901.05,5901.05,25216,560,5490,
2009-04-23_12:34,5901.81,5901.81,5901.81,5901.81,22454,493,4934,
2009-04-23_12:35,5902.54,5902.54,5902.54,5902.54,19136,419,4482,
2009-04-23_12:36,5902.06,5902.06,5902.06,5902.06,21867,441,4882,
2009-04-23_12:37,5899.71,5899.71,5899.71,5899.71,13490,291,3314,
2009-04-23_12:38,5895.84,5895.84,5895.84,5895.84,18541,398,4469,
2009-04-23_12:39,5891.74,5891.74,5891.74,5891.74,15344,330,3438,
2009-04-23_12:40,5891.93,5891.93,5891.93,5891.93,16288,355,3796,
2009-04-23_12:41,5888.93,5888.93,5888.93,5888.93,17113,378,4126,
2009-04-23_12:42,5890.62,5890.62,5890.62,5890.62,14072,287,3152,
2009-04-23_12:43,5889.38,5889.38,5889.38,5889.38,18532,388,3841,
2009-04-23_12:44,5887.82,5887.82,5887.82,5887.82,11669,238,2726,
2009-04-23_12:45,5888.07,5888.07,5888.07,5888.07,12595,246,2861,
2009-04-23_12:46,5886.60,5886.60,5886.60,5886.60,16556,351,3763,
2009-04-23_12:47,5886.30,5886.30,5886.30,5886.30,8723,200,2434,
2009-04-23_12:48,5888.94,5888.94,5888.94,5888.94,13950,301,3475,
2009-04-23_12:49,5888.86,5888.86,5888.86,5888.86,11506,260,2643,
2009-04-23_12:50,5889.79,5889.79,5889.79,5889.79,13425,303,3132,
2009-04-23_12:51,5894.48,5894.48,5894.48,5894.48,16197,381,3815,
2009-04-23_12:52,5894.99,5894.99,5894.99,5894.99,14093,288,2894,
2009-04-23_12:53,5895.09,5895.09,5895.09,5895.09,30079,655,5611,
2009-04-23_12:54,5903.47,5903.47,5903.47,5903.47,24472,515,4889,
2009-04-23_12:55,5901.71,5901.71,5901.71,5901.71,27769,546,5022,
2009-04-23_12:56,5900.21,5900.21,5900.21,5900.21,18954,453,4676,
2009-04-23_12:57,5897.52,5897.52,5897.52,5897.52,15887,376,3516,
2009-04-23_12:58,5890.94,5890.94,5890.94,5890.94,27445,591,5842,
2009-04-23_12:59,5888.73,5888.73,5888.73,5888.73,16750,349,3818,
2009-04-23_13:00,5884.96,5884.96,5884.96,5884.96,16554,362,4090,
2009-04-23_13:01,5879.27,5879.27,5879.27,5879.27,23605,528,5530,
2009-04-23_13:02,5875.10,5875.10,5875.10,5875.10,18412,405,4312,
2009-04-23_13:03,5873.41,5873.41,5873.41,5873.41,27608,571,6068,
2009-04-23_13:04,5870.11,5870.11,5870.11,5870.11,19987,419,4547,
2009-04-23_13:05,5866.81,5866.81,5866.81,5866.81,22633,431,4931,
2009-04-23_13:06,5866.70,5866.70,5866.70,5866.70,24777,490,5800,
2009-04-23_13:07,5865.22,5865.22,5865.22,5865.22,20604,370,4306,
2009-04-23_13:08,5864.01,5864.01,5864.01,5864.01,24587,489,5589,
2009-04-23_13:09,5862.68,5862.68,5862.68,5862.68,19673,433,4697,
2009-04-23_13:10,5863.19,5863.19,5863.19,5863.19,20133,436,4705,
2009-04-23_13:11,5872.01,5872.01,5872.01,5872.01,23932,543,5584,
2009-04-23_13:12,5878.46,5878.46,5878.46,5878.46,17774,373,4137,
2009-04-23_13:13,5876.88,5876.88,5876.88,5876.88,19604,413,4736,
2009-04-23_13:14,5878.58,5878.58,5878.58,5878.58,15035,299,3503,
2009-04-23_13:15,5875.49,5875.49,5875.49,5875.49,17318,348,3826,
2009-04-23_13:16,5872.45,5872.45,5872.45,5872.45,22216,444,4860,
2009-04-23_13:17,5869.41,5869.41,5869.41,5869.41,17780,387,4097,
2009-04-23_13:18,5868.57,5868.57,5868.57,5868.57,25400,549,5805,
2009-04-23_13:19,5866.78,5866.78,5866.78,5866.78,23697,464,4815,
2009-04-23_13:20,5867.64,5867.64,5867.64,5867.64,20561,428,4748,
2009-04-23_13:21,5867.67,5867.67,5867.67,5867.67,26662,532,6033,
2009-04-23_13:22,5870.54,5870.54,5870.54,5870.54,22551,475,4969,
2009-04-23_13:23,5871.20,5871.20,5871.20,5871.20,28272,589,6712,
2009-04-23_13:24,5871.73,5871.73,5871.73,5871.73,30638,673,6548,
2009-04-23_13:25,5869.95,5869.95,5869.95,5869.95,29214,621,6397,
2009-04-23_13:26,5869.98,5869.98,5869.98,5869.98,0,0,0,
2009-04-23_13:27,5869.98,5869.98,5869.98,5869.98,0,0,0,
2009-04-23_13:28,5869.98,5869.98,5869.98,5869.98,0,0,0,
2009-04-23_13:29,5869.98,5869.98,5869.98,5869.98,0,0,0,
2009-04-23_13:30,5875.24,5875.24,5875.24,5875.24,224825,5374,43904,
2009-04-24_09:01,5913.13,5913.13,5913.13,5913.13,174736,3960,33462,
2009-04-24_09:02,5915.87,5915.87,5915.87,5915.87,45695,1038,9469,
2009-04-24_09:03,5921.78,5921.78,5921.78,5921.78,61773,1317,11899,
2009-04-24_09:04,5931.15,5931.15,5931.15,5931.15,70952,1541,13490,
2009-04-24_09:05,5939.97,5939.97,5939.97,5939.97,55000,1257,10140,
2009-04-24_09:06,5953.36,5953.36,5953.36,5953.36,76547,1771,15063,
2009-04-24_09:07,5955.20,5955.20,5955.20,5955.20,56137,1217,10480,
2009-04-24_09:08,5952.72,5952.72,5952.72,5952.72,55694,1251,10814,
2009-04-24_09:09,5946.82,5946.82,5946.82,5946.82,57827,1271,11847,
2009-04-24_09:10,5942.96,5942.96,5942.96,5942.96,41659,824,8058,
2009-04-24_09:11,5938.14,5938.14,5938.14,5938.14,48261,1023,9835,
2009-04-24_09:12,5936.49,5936.49,5936.49,5936.49,39483,841,7681,
2009-04-24_09:13,5937.24,5937.24,5937.24,5937.24,40435,942,8178,
2009-04-24_09:14,5951.26,5951.26,5951.26,5951.26,47371,1168,9180,
2009-04-24_09:15,5962.60,5962.60,5962.60,5962.60,51877,1246,9932,
2009-04-24_09:16,5968.16,5968.16,5968.16,5968.16,70820,1550,12975,
2009-04-24_09:17,5975.20,5975.20,5975.20,5975.20,49659,1130,9625,
2009-04-24_09:18,5977.41,5977.41,5977.41,5977.41,49271,1109,9756,
2009-04-24_09:19,5975.75,5975.75,5975.75,5975.75,49314,1135,10216,
2009-04-24_09:20,5973.98,5973.98,5973.98,5973.98,33859,731,6992,
2009-04-24_09:21,5969.31,5969.31,5969.31,5969.31,44361,1057,9477,
2009-04-24_09:22,5970.78,5970.78,5970.78,5970.78,32199,783,7202,
2009-04-24_09:23,5973.51,5973.51,5973.51,5973.51,35925,886,8039,
2009-04-24_09:24,5968.08,5968.08,5968.08,5968.08,33077,769,7490,
2009-04-24_09:25,5963.96,5963.96,5963.96,5963.96,30069,634,6152,
2009-04-24_09:26,5961.05,5961.05,5961.05,5961.05,38057,793,7942,
2009-04-24_09:27,5958.52,5958.52,5958.52,5958.52,27708,555,5901,
2009-04-24_09:28,5960.53,5960.53,5960.53,5960.53,41210,814,7406,
2009-04-24_09:29,5965.35,5965.35,5965.35,5965.35,37271,819,7499,
2009-04-24_09:30,5966.44,5966.44,5966.44,5966.44,27109,569,5728,
2009-04-24_09:31,5968.01,5968.01,5968.01,5968.01,38659,820,8077,
2009-04-24_09:32,5970.54,5970.54,5970.54,5970.54,34927,731,6671,
2009-04-24_09:33,5972.60,5972.60,5972.60,5972.60,42868,886,8075,
2009-04-24_09:34,5977.03,5977.03,5977.03,5977.03,40801,786,8083,
2009-04-24_09:35,5981.91,5981.91,5981.91,5981.91,35069,671,6912,
2009-04-24_09:36,5984.45,5984.45,5984.45,5984.45,44236,871,8927,
2009-04-24_09:37,5987.23,5987.23,5987.23,5987.23,34308,686,6949,
2009-04-24_09:38,5986.41,5986.41,5986.41,5986.41,38057,734,7734,
2009-04-24_09:39,5984.20,5984.20,5984.20,5984.20,43172,901,7998,
2009-04-24_09:40,5983.81,5983.81,5983.81,5983.81,29602,592,6057,
2009-04-24_09:41,5980.32,5980.32,5980.32,5980.32,40179,831,8263,
2009-04-24_09:42,5979.10,5979.10,5979.10,5979.10,27682,606,6044,
2009-04-24_09:43,5973.95,5973.95,5973.95,5973.95,31639,649,6321,
2009-04-24_09:44,5971.67,5971.67,5971.67,5971.67,32383,713,6867,
2009-04-24_09:45,5971.78,5971.78,5971.78,5971.78,27188,603,5822,
2009-04-24_09:46,5970.68,5970.68,5970.68,5970.68,32060,712,7183,
2009-04-24_09:47,5969.49,5969.49,5969.49,5969.49,20143,494,4891,
2009-04-24_09:48,5966.02,5966.02,5966.02,5966.02,25996,561,5517,
2009-04-24_09:49,5964.47,5964.47,5964.47,5964.47,26759,629,5976,
2009-04-24_09:50,5967.92,5967.92,5967.92,5967.92,21216,477,4726,
2009-04-24_09:51,5972.67,5972.67,5972.67,5972.67,30036,697,7395,
2009-04-24_09:52,5972.63,5972.63,5972.63,5972.63,20607,466,4753,
2009-04-24_09:53,5971.27,5971.27,5971.27,5971.27,21574,494,4700,
2009-04-24_09:54,5968.64,5968.64,5968.64,5968.64,22512,509,4935,
2009-04-24_09:55,5967.77,5967.77,5967.77,5967.77,19382,447,4492,
2009-04-24_09:56,5963.88,5963.88,5963.88,5963.88,24025,556,5472,
2009-04-24_09:57,5963.05,5963.05,5963.05,5963.05,19866,469,4523,
2009-04-24_09:58,5961.96,5961.96,5961.96,5961.96,23475,552,5403,
2009-04-24_09:59,5960.45,5960.45,5960.45,5960.45,23789,524,5089,
2009-04-24_10:00,5957.50,5957.50,5957.50,5957.50,19813,449,4517,
2009-04-24_10:01,5955.74,5955.74,5955.74,5955.74,27725,623,6119,
2009-04-24_10:02,5954.07,5954.07,5954.07,5954.07,21575,509,4791,
2009-04-24_10:03,5955.91,5955.91,5955.91,5955.91,33852,750,7103,
2009-04-24_10:04,5959.32,5959.32,5959.32,5959.32,33314,758,7479,
2009-04-24_10:05,5959.00,5959.00,5959.00,5959.00,25488,505,5129,
2009-04-24_10:06,5958.71,5958.71,5958.71,5958.71,26101,573,6006,
2009-04-24_10:07,5955.54,5955.54,5955.54,5955.54,22139,466,4702,
2009-04-24_10:08,5951.82,5951.82,5951.82,5951.82,27832,570,5913,
2009-04-24_10:09,5950.07,5950.07,5950.07,5950.07,25411,544,5417,
2009-04-24_10:10,5947.74,5947.74,5947.74,5947.74,22621,529,5004,
2009-04-24_10:11,5947.53,5947.53,5947.53,5947.53,30469,612,6499,
2009-04-24_10:12,5945.27,5945.27,5945.27,5945.27,17950,392,3918,
2009-04-24_10:13,5944.96,5944.96,5944.96,5944.96,24160,482,4832,
2009-04-24_10:14,5942.76,5942.76,5942.76,5942.76,17974,392,4007,
2009-04-24_10:15,5944.31,5944.31,5944.31,5944.31,16864,369,3471,
2009-04-24_10:16,5948.84,5948.84,5948.84,5948.84,25834,611,5618,
2009-04-24_10:17,5951.35,5951.35,5951.35,5951.35,17720,367,3691,
2009-04-24_10:18,5955.86,5955.86,5955.86,5955.86,22740,506,5013,
2009-04-24_10:19,5961.93,5961.93,5961.93,5961.93,25083,643,5666,
2009-04-24_10:20,5965.99,5965.99,5965.99,5965.99,17349,425,4051,
2009-04-24_10:21,5965.63,5965.63,5965.63,5965.63,23596,551,5501,
2009-04-24_10:22,5966.64,5966.64,5966.64,5966.64,14077,339,3434,
2009-04-24_10:23,5963.76,5963.76,5963.76,5963.76,18901,458,4394,
2009-04-24_10:24,5961.63,5961.63,5961.63,5961.63,14669,364,3575,
2009-04-24_10:25,5959.36,5959.36,5959.36,5959.36,12874,302,3039,
2009-04-24_10:26,5955.94,5955.94,5955.94,5955.94,19737,374,3780,
2009-04-24_10:27,5956.04,5956.04,5956.04,5956.04,12215,231,2706,
2009-04-24_10:28,5953.42,5953.42,5953.42,5953.42,16381,298,3403,
2009-04-24_10:29,5952.44,5952.44,5952.44,5952.44,14844,275,3108,
2009-04-24_10:30,5951.32,5951.32,5951.32,5951.32,13538,265,2942,
2009-04-24_10:31,5952.48,5952.48,5952.48,5952.48,18936,404,4235,
2009-04-24_10:32,5954.27,5954.27,5954.27,5954.27,12699,285,2962,
2009-04-24_10:33,5958.52,5958.52,5958.52,5958.52,18166,425,4097,
2009-04-24_10:34,5961.60,5961.60,5961.60,5961.60,18353,409,3703,
2009-04-24_10:35,5962.09,5962.09,5962.09,5962.09,16761,395,3704,
2009-04-24_10:36,5966.47,5966.47,5966.47,5966.47,20449,510,4655,
2009-04-24_10:37,5966.34,5966.34,5966.34,5966.34,15150,336,3312,
2009-04-24_10:38,5966.31,5966.31,5966.31,5966.31,20044,404,4337,
2009-04-24_10:39,5966.51,5966.51,5966.51,5966.51,16544,329,3685,
2009-04-24_10:40,5965.73,5965.73,5965.73,5965.73,12552,256,2869,
2009-04-24_10:41,5965.65,5965.65,5965.65,5965.65,16923,392,4112,
2009-04-24_10:42,5966.46,5966.46,5966.46,5966.46,12961,286,2931,
2009-04-24_10:43,5967.09,5967.09,5967.09,5967.09,16875,348,3941,
2009-04-24_10:44,5967.81,5967.81,5967.81,5967.81,14702,366,3604,
2009-04-24_10:45,5968.18,5968.18,5968.18,5968.18,12409,289,2967,
2009-04-24_10:46,5968.43,5968.43,5968.43,5968.43,14936,363,3702,
2009-04-24_10:47,5968.06,5968.06,5968.06,5968.06,12505,304,3076,
2009-04-24_10:48,5964.07,5964.07,5964.07,5964.07,17265,401,4174,
2009-04-24_10:49,5960.90,5960.90,5960.90,5960.90,16248,375,3798,
2009-04-24_10:50,5959.82,5959.82,5959.82,5959.82,12405,270,3016,
2009-04-24_10:51,5958.11,5958.11,5958.11,5958.11,14906,329,3716,
2009-04-24_10:52,5958.16,5958.16,5958.16,5958.16,10002,212,2402,
2009-04-24_10:53,5956.11,5956.11,5956.11,5956.11,13741,276,3093,
2009-04-24_10:54,5956.27,5956.27,5956.27,5956.27,13515,271,2777,
2009-04-24_10:55,5955.00,5955.00,5955.00,5955.00,12387,232,2613,
2009-04-24_10:56,5953.09,5953.09,5953.09,5953.09,19847,382,3942,
2009-04-24_10:57,5953.74,5953.74,5953.74,5953.74,11431,222,2523,
2009-04-24_10:58,5951.06,5951.06,5951.06,5951.06,18794,392,3753,
2009-04-24_10:59,5950.02,5950.02,5950.02,5950.02,13356,257,2834,
2009-04-24_11:00,5948.73,5948.73,5948.73,5948.73,13493,255,2664,
2009-04-24_11:01,5945.35,5945.35,5945.35,5945.35,21740,499,4297,
2009-04-24_11:02,5936.11,5936.11,5936.11,5936.11,29488,757,6033,
2009-04-24_11:03,5926.68,5926.68,5926.68,5926.68,42920,1086,9209,
2009-04-24_11:04,5922.58,5922.58,5922.58,5922.58,38463,834,8010,
2009-04-24_11:05,5921.88,5921.88,5921.88,5921.88,29906,715,6124,
2009-04-24_11:06,5920.35,5920.35,5920.35,5920.35,31071,746,7091,
2009-04-24_11:07,5921.22,5921.22,5921.22,5921.22,19623,432,4364,
2009-04-24_11:08,5924.28,5924.28,5924.28,5924.28,24295,578,5315,
2009-04-24_11:09,5929.30,5929.30,5929.30,5929.30,17572,427,4062,
2009-04-24_11:10,5934.43,5934.43,5934.43,5934.43,13628,282,3284,
2009-04-24_11:11,5935.94,5935.94,5935.94,5935.94,16210,331,3692,
2009-04-24_11:12,5936.21,5936.21,5936.21,5936.21,10928,244,2539,
2009-04-24_11:13,5937.89,5937.89,5937.89,5937.89,15234,318,3272,
2009-04-24_11:14,5938.71,5938.71,5938.71,5938.71,10573,224,2285,
2009-04-24_11:15,5938.82,5938.82,5938.82,5938.82,9626,213,1999,
2009-04-24_11:16,5938.31,5938.31,5938.31,5938.31,13380,310,2678,
2009-04-24_11:17,5936.83,5936.83,5936.83,5936.83,8376,199,1856,
2009-04-24_11:18,5936.14,5936.14,5936.14,5936.14,11967,256,2609,
2009-04-24_11:19,5936.00,5936.00,5936.00,5936.00,10597,232,2245,
2009-04-24_11:20,5935.15,5935.15,5935.15,5935.15,9025,226,2093,
2009-04-24_11:21,5937.42,5937.42,5937.42,5937.42,12622,300,2892,
2009-04-24_11:22,5938.16,5938.16,5938.16,5938.16,10704,237,2213,
2009-04-24_11:23,5939.82,5939.82,5939.82,5939.82,14430,324,3339,
2009-04-24_11:24,5940.65,5940.65,5940.65,5940.65,10916,254,2528,
2009-04-24_11:25,5943.82,5943.82,5943.82,5943.82,11086,263,2634,
2009-04-24_11:26,5944.10,5944.10,5944.10,5944.10,14968,336,3450,
2009-04-24_11:27,5944.48,5944.48,5944.48,5944.48,10226,212,2268,
2009-04-24_11:28,5943.45,5943.45,5943.45,5943.45,12838,287,2892,
2009-04-24_11:29,5945.15,5945.15,5945.15,5945.15,10490,225,2296,
2009-04-24_11:30,5944.64,5944.64,5944.64,5944.64,7894,203,2114,
2009-04-24_11:31,5943.60,5943.60,5943.60,5943.60,12889,284,2990,
2009-04-24_11:32,5944.62,5944.62,5944.62,5944.62,8005,197,1830,
2009-04-24_11:33,5943.13,5943.13,5943.13,5943.13,10070,221,2237,
2009-04-24_11:34,5942.98,5942.98,5942.98,5942.98,9134,222,2200,
2009-04-24_11:35,5941.74,5941.74,5941.74,5941.74,8861,206,2148,
2009-04-24_11:36,5940.38,5940.38,5940.38,5940.38,11573,264,2647,
2009-04-24_11:37,5940.67,5940.67,5940.67,5940.67,9950,239,2093,
2009-04-24_11:38,5939.51,5939.51,5939.51,5939.51,12949,335,3040,
2009-04-24_11:39,5941.07,5941.07,5941.07,5941.07,9964,221,2354,
2009-04-24_11:40,5940.41,5940.41,5940.41,5940.41,10929,276,2474,
2009-04-24_11:41,5943.19,5943.19,5943.19,5943.19,15021,363,3163,
2009-04-24_11:42,5943.86,5943.86,5943.86,5943.86,10831,252,2276,
2009-04-24_11:43,5944.54,5944.54,5944.54,5944.54,12664,300,2895,
2009-04-24_11:44,5943.68,5943.68,5943.68,5943.68,9325,225,2366,
2009-04-24_11:45,5943.74,5943.74,5943.74,5943.74,11858,294,2713,
2009-04-24_11:46,5944.39,5944.39,5944.39,5944.39,13632,316,3055,
2009-04-24_11:47,5943.84,5943.84,5943.84,5943.84,11098,229,2370,
2009-04-24_11:48,5944.15,5944.15,5944.15,5944.15,12385,294,3001,
2009-04-24_11:49,5944.82,5944.82,5944.82,5944.82,12205,293,2457,
2009-04-24_11:50,5943.69,5943.69,5943.69,5943.69,9656,278,2298,
2009-04-24_11:51,5945.28,5945.28,5945.28,5945.28,14456,325,3164,
2009-04-24_11:52,5946.38,5946.38,5946.38,5946.38,11227,257,2591,
2009-04-24_11:53,5947.10,5947.10,5947.10,5947.10,12556,296,2946,
2009-04-24_11:54,5947.12,5947.12,5947.12,5947.12,10958,258,2649,
2009-04-24_11:55,5948.47,5948.47,5948.47,5948.47,11204,293,2443,
2009-04-24_11:56,5948.88,5948.88,5948.88,5948.88,12613,311,3170,
2009-04-24_11:57,5947.73,5947.73,5947.73,5947.73,8470,218,2199,
2009-04-24_11:58,5948.68,5948.68,5948.68,5948.68,10756,275,2806,
2009-04-24_11:59,5948.06,5948.06,5948.06,5948.06,9353,233,2382,
2009-04-24_12:00,5946.96,5946.96,5946.96,5946.96,8400,213,2255,
2009-04-24_12:01,5947.66,5947.66,5947.66,5947.66,10532,263,2712,
2009-04-24_12:02,5947.98,5947.98,5947.98,5947.98,8225,193,2006,
2009-04-24_12:03,5948.56,5948.56,5948.56,5948.56,11045,274,2770,
2009-04-24_12:04,5949.42,5949.42,5949.42,5949.42,12993,292,2804,
2009-04-24_12:05,5946.08,5946.08,5946.08,5946.08,14261,315,3005,
2009-04-24_12:06,5938.69,5938.69,5938.69,5938.69,24926,521,4900,
2009-04-24_12:07,5936.22,5936.22,5936.22,5936.22,22917,424,4327,
2009-04-24_12:08,5929.69,5929.69,5929.69,5929.69,37267,643,6604,
2009-04-24_12:09,5921.36,5921.36,5921.36,5921.36,34550,740,6987,
2009-04-24_12:10,5911.90,5911.90,5911.90,5911.90,38075,802,7869,
2009-04-24_12:11,5898.13,5898.13,5898.13,5898.13,56853,1227,11982,
2009-04-24_12:12,5897.12,5897.12,5897.12,5897.12,40132,820,7817,
2009-04-24_12:13,5889.84,5889.84,5889.84,5889.84,41638,898,9128,
2009-04-24_12:14,5884.82,5884.82,5884.82,5884.82,31837,750,6782,
2009-04-24_12:15,5887.73,5887.73,5887.73,5887.73,28505,611,6261,
2009-04-24_12:16,5892.09,5892.09,5892.09,5892.09,30077,645,6650,
2009-04-24_12:17,5889.38,5889.38,5889.38,5889.38,22758,490,4730,
2009-04-24_12:18,5878.78,5878.78,5878.78,5878.78,34591,834,7562,
2009-04-24_12:19,5868.10,5868.10,5868.10,5868.10,32993,830,7021,
2009-04-24_12:20,5866.09,5866.09,5866.09,5866.09,30671,690,6635,
2009-04-24_12:21,5848.71,5848.71,5848.71,5848.71,63644,1427,13420,
2009-04-24_12:22,5829.40,5829.40,5829.40,5829.40,59746,1292,12820,
2009-04-24_12:23,5824.42,5824.42,5824.42,5824.42,75300,1608,14929,
2009-04-24_12:24,5837.58,5837.58,5837.58,5837.58,49095,1017,10351,
2009-04-24_12:25,5845.85,5845.85,5845.85,5845.85,30857,623,7052,
2009-04-24_12:26,5861.75,5861.75,5861.75,5861.75,32888,665,7383,
2009-04-24_12:27,5865.96,5865.96,5865.96,5865.96,23774,456,4964,
2009-04-24_12:28,5869.43,5869.43,5869.43,5869.43,27050,550,5810,
2009-04-24_12:29,5868.85,5868.85,5868.85,5868.85,22945,478,5043,
2009-04-24_12:30,5866.35,5866.35,5866.35,5866.35,17969,373,3910,
2009-04-24_12:31,5853.16,5853.16,5853.16,5853.16,25798,593,6279,
2009-04-24_12:32,5843.56,5843.56,5843.56,5843.56,19514,456,4617,
2009-04-24_12:33,5839.53,5839.53,5839.53,5839.53,26022,589,6062,
2009-04-24_12:34,5842.41,5842.41,5842.41,5842.41,17571,431,4162,
2009-04-24_12:35,5848.14,5848.14,5848.14,5848.14,16616,353,3618,
2009-04-24_12:36,5858.38,5858.38,5858.38,5858.38,16722,388,3904,
2009-04-24_12:37,5862.94,5862.94,5862.94,5862.94,11658,262,2825,
2009-04-24_12:38,5869.12,5869.12,5869.12,5869.12,16843,378,3969,
2009-04-24_12:39,5872.41,5872.41,5872.41,5872.41,12574,272,3036,
2009-04-24_12:40,5874.63,5874.63,5874.63,5874.63,13019,292,3232,
2009-04-24_12:41,5876.85,5876.85,5876.85,5876.85,14303,326,3536,
2009-04-24_12:42,5878.24,5878.24,5878.24,5878.24,11080,246,2629,
2009-04-24_12:43,5876.78,5876.78,5876.78,5876.78,15544,334,3674,
2009-04-24_12:44,5872.95,5872.95,5872.95,5872.95,13446,283,3060,
2009-04-24_12:45,5872.75,5872.75,5872.75,5872.75,15887,328,3814,
2009-04-24_12:46,5871.99,5871.99,5871.99,5871.99,13904,300,3453,
2009-04-24_12:47,5872.25,5872.25,5872.25,5872.25,8848,193,2243,
2009-04-24_12:48,5872.50,5872.50,5872.50,5872.50,11195,260,2882,
2009-04-24_12:49,5873.89,5873.89,5873.89,5873.89,9714,205,2525,
2009-04-24_12:50,5876.55,5876.55,5876.55,5876.55,10789,228,2415,
2009-04-24_12:51,5874.10,5874.10,5874.10,5874.10,13105,294,3261,
2009-04-24_12:52,5875.17,5875.17,5875.17,5875.17,9723,218,2429,
2009-04-24_12:53,5872.60,5872.60,5872.60,5872.60,14326,317,3622,
2009-04-24_12:54,5870.03,5870.03,5870.03,5870.03,11666,269,3346,
2009-04-24_12:55,5866.66,5866.66,5866.66,5866.66,13142,292,3441,
2009-04-24_12:56,5858.50,5858.50,5858.50,5858.50,20290,510,5321,
2009-04-24_12:57,5858.21,5858.21,5858.21,5858.21,14421,320,3320,
2009-04-24_12:58,5857.16,5857.16,5857.16,5857.16,20432,456,4695,
2009-04-24_12:59,5859.81,5859.81,5859.81,5859.81,13779,321,3240,
2009-04-24_13:00,5860.55,5860.55,5860.55,5860.55,13149,298,3037,
2009-04-24_13:01,5864.50,5864.50,5864.50,5864.50,14918,342,3508,
2009-04-24_13:02,5866.02,5866.02,5866.02,5866.02,10499,222,2448,
2009-04-24_13:03,5866.89,5866.89,5866.89,5866.89,15480,319,3516,
2009-04-24_13:04,5864.99,5864.99,5864.99,5864.99,11668,268,2897,
2009-04-24_13:05,5859.86,5859.86,5859.86,5859.86,14207,330,3485,
2009-04-24_13:06,5857.37,5857.37,5857.37,5857.37,20191,445,5015,
2009-04-24_13:07,5857.08,5857.08,5857.08,5857.08,14455,304,3212,
2009-04-24_13:08,5856.18,5856.18,5856.18,5856.18,19249,421,4483,
2009-04-24_13:09,5856.60,5856.60,5856.60,5856.60,16727,373,3764,
2009-04-24_13:10,5855.37,5855.37,5855.37,5855.37,19871,424,4335,
2009-04-24_13:11,5852.16,5852.16,5852.16,5852.16,24033,545,5730,
2009-04-24_13:12,5850.54,5850.54,5850.54,5850.54,17337,390,4124,
2009-04-24_13:13,5849.89,5849.89,5849.89,5849.89,26786,561,5912,
2009-04-24_13:14,5849.64,5849.64,5849.64,5849.64,22813,508,4911,
2009-04-24_13:15,5851.15,5851.15,5851.15,5851.15,20120,447,4713,
2009-04-24_13:16,5858.16,5858.16,5858.16,5858.16,27085,689,5974,
2009-04-24_13:17,5868.26,5868.26,5868.26,5868.26,23780,541,4811,
2009-04-24_13:18,5878.26,5878.26,5878.26,5878.26,26541,575,6287,
2009-04-24_13:19,5884.94,5884.94,5884.94,5884.94,22627,494,5364,
2009-04-24_13:20,5890.73,5890.73,5890.73,5890.73,25633,517,5508,
2009-04-24_13:21,5891.79,5891.79,5891.79,5891.79,28072,582,6277,
2009-04-24_13:22,5891.66,5891.66,5891.66,5891.66,21421,440,4815,
2009-04-24_13:23,5894.55,5894.55,5894.55,5894.55,30658,667,6958,
2009-04-24_13:24,5892.90,5892.90,5892.90,5892.90,27413,598,6409,
2009-04-24_13:25,5892.50,5892.50,5892.50,5892.50,33775,718,7312,
2009-04-24_13:26,5892.51,5892.51,5892.51,5892.51,0,0,0,
2009-04-24_13:27,5892.51,5892.51,5892.51,5892.51,0,0,0,
2009-04-24_13:28,5892.51,5892.51,5892.51,5892.51,0,0,0,
2009-04-24_13:29,5892.51,5892.51,5892.51,5892.51,0,0,0,
2009-04-24_13:30,5880.77,5880.77,5880.77,5880.77,219470,5255,43785,
2009-04-27_09:01,5931.87,5931.87,5931.87,5931.87,211176,4588,41408,
2009-04-27_09:02,5946.97,5946.97,5946.97,5946.97,50945,1178,10012,
2009-04-27_09:03,5946.07,5946.07,5946.07,5946.07,55415,1213,11300,
2009-04-27_09:04,5934.41,5934.41,5934.41,5934.41,59975,1285,11537,
2009-04-27_09:05,5925.34,5925.34,5925.34,5925.34,39907,863,8215,
2009-04-27_09:06,5917.79,5917.79,5917.79,5917.79,56738,1228,11452,
2009-04-27_09:07,5913.10,5913.10,5913.10,5913.10,43503,897,8564,
2009-04-27_09:08,5909.22,5909.22,5909.22,5909.22,46219,916,8891,
2009-04-27_09:09,5903.15,5903.15,5903.15,5903.15,45220,939,8612,
2009-04-27_09:10,5900.78,5900.78,5900.78,5900.78,36536,774,7243,
2009-04-27_09:11,5911.02,5911.02,5911.02,5911.02,49967,1117,10397,
2009-04-27_09:12,5915.86,5915.86,5915.86,5915.86,34106,751,7179,
2009-04-27_09:13,5921.65,5921.65,5921.65,5921.65,35797,747,7564,
2009-04-27_09:14,5926.43,5926.43,5926.43,5926.43,35421,785,7543,
2009-04-27_09:15,5931.28,5931.28,5931.28,5931.28,28979,636,6137,
2009-04-27_09:16,5930.30,5930.30,5930.30,5930.30,34034,801,7750,
2009-04-27_09:17,5926.36,5926.36,5926.36,5926.36,24780,565,5487,
2009-04-27_09:18,5919.42,5919.42,5919.42,5919.42,31294,650,6428,
2009-04-27_09:19,5908.50,5908.50,5908.50,5908.50,36894,731,7388,
2009-04-27_09:20,5898.90,5898.90,5898.90,5898.90,29567,635,6468,
2009-04-27_09:21,5884.32,5884.32,5884.32,5884.32,53469,1063,11143,
2009-04-27_09:22,5872.60,5872.60,5872.60,5872.60,44015,920,9110,
2009-04-27_09:23,5872.60,5872.60,5872.60,5872.60,50090,1053,9969,
2009-04-27_09:24,5870.63,5870.63,5870.63,5870.63,43677,905,9438,
2009-04-27_09:25,5870.91,5870.91,5870.91,5870.91,29364,577,6415,
2009-04-27_09:26,5876.36,5876.36,5876.36,5876.36,37781,733,7915,
2009-04-27_09:27,5883.09,5883.09,5883.09,5883.09,28228,529,5606,
2009-04-27_09:28,5889.63,5889.63,5889.63,5889.63,30442,618,6527,
2009-04-27_09:29,5893.60,5893.60,5893.60,5893.60,28403,593,6303,
2009-04-27_09:30,5896.64,5896.64,5896.64,5896.64,22483,477,4938,
2009-04-27_09:31,5894.64,5894.64,5894.64,5894.64,28561,637,6167,
2009-04-27_09:32,5893.63,5893.63,5893.63,5893.63,17089,395,4007,
2009-04-27_09:33,5885.95,5885.95,5885.95,5885.95,23590,522,5193,
2009-04-27_09:34,5881.13,5881.13,5881.13,5881.13,22154,510,4902,
2009-04-27_09:35,5887.13,5887.13,5887.13,5887.13,21334,497,4549,
2009-04-27_09:36,5895.34,5895.34,5895.34,5895.34,31071,778,6677,
2009-04-27_09:37,5896.28,5896.28,5896.28,5896.28,17138,446,4087,
2009-04-27_09:38,5898.77,5898.77,5898.77,5898.77,18427,445,4596,
2009-04-27_09:39,5897.95,5897.95,5897.95,5897.95,17094,538,4294,
2009-04-27_09:40,5897.34,5897.34,5897.34,5897.34,12994,394,3486,
2009-04-27_09:41,5896.13,5896.13,5896.13,5896.13,19332,535,4573,
2009-04-27_09:42,5894.31,5894.31,5894.31,5894.31,12651,341,3030,
2009-04-27_09:43,5891.31,5891.31,5891.31,5891.31,15141,393,3811,
2009-04-27_09:44,5886.94,5886.94,5886.94,5886.94,17328,417,4056,
2009-04-27_09:45,5884.65,5884.65,5884.65,5884.65,15730,348,3591,
2009-04-27_09:46,5879.06,5879.06,5879.06,5879.06,21487,497,4939,
2009-04-27_09:47,5871.38,5871.38,5871.38,5871.38,22537,532,5144,
2009-04-27_09:48,5862.89,5862.89,5862.89,5862.89,33218,765,7449,
2009-04-27_09:49,5860.73,5860.73,5860.73,5860.73,38426,899,8230,
2009-04-27_09:50,5855.63,5855.63,5855.63,5855.63,28186,642,6918,
2009-04-27_09:51,5845.79,5845.79,5845.79,5845.79,43142,892,9713,
2009-04-27_09:52,5842.61,5842.61,5842.61,5842.61,32747,666,7261,
2009-04-27_09:53,5838.55,5838.55,5838.55,5838.55,38028,736,8628,
2009-04-27_09:54,5842.23,5842.23,5842.23,5842.23,35384,773,7860,
2009-04-27_09:55,5845.34,5845.34,5845.34,5845.34,28952,613,6631,
2009-04-27_09:56,5851.03,5851.03,5851.03,5851.03,33116,709,7304,
2009-04-27_09:57,5855.97,5855.97,5855.97,5855.97,19369,397,4410,
2009-04-27_09:58,5858.46,5858.46,5858.46,5858.46,18634,398,4642,
2009-04-27_09:59,5858.57,5858.57,5858.57,5858.57,15518,346,3871,
2009-04-27_10:00,5855.41,5855.41,5855.41,5855.41,14647,331,3449,
2009-04-27_10:01,5844.09,5844.09,5844.09,5844.09,27094,592,6140,
2009-04-27_10:02,5838.73,5838.73,5838.73,5838.73,20430,436,4187,
2009-04-27_10:03,5832.23,5832.23,5832.23,5832.23,30652,681,6413,
2009-04-27_10:04,5824.23,5824.23,5824.23,5824.23,35461,776,7477,
2009-04-27_10:05,5816.18,5816.18,5816.18,5816.18,30394,632,6687,
2009-04-27_10:06,5802.50,5802.50,5802.50,5802.50,55477,1247,12657,
2009-04-27_10:07,5794.41,5794.41,5794.41,5794.41,51578,1026,10913,
2009-04-27_10:08,5788.36,5788.36,5788.36,5788.36,59291,1226,13018,
2009-04-27_10:09,5794.32,5794.32,5794.32,5794.32,59677,1219,12020,
2009-04-27_10:10,5799.03,5799.03,5799.03,5799.03,37095,749,8101,
2009-04-27_10:11,5808.00,5808.00,5808.00,5808.00,47969,911,9523,
2009-04-27_10:12,5812.50,5812.50,5812.50,5812.50,25614,486,5782,
2009-04-27_10:13,5815.78,5815.78,5815.78,5815.78,28554,552,5817,
2009-04-27_10:14,5818.90,5818.90,5818.90,5818.90,20024,438,4785,
2009-04-27_10:15,5821.77,5821.77,5821.77,5821.77,16340,348,3735,
2009-04-27_10:16,5818.31,5818.31,5818.31,5818.31,20366,435,4687,
2009-04-27_10:17,5815.29,5815.29,5815.29,5815.29,12229,261,3044,
2009-04-27_10:18,5813.80,5813.80,5813.80,5813.80,16416,347,3829,
2009-04-27_10:19,5812.06,5812.06,5812.06,5812.06,13544,279,3288,
2009-04-27_10:20,5812.21,5812.21,5812.21,5812.21,12601,275,3009,
2009-04-27_10:21,5813.40,5813.40,5813.40,5813.40,17611,359,3974,
2009-04-27_10:22,5815.74,5815.74,5815.74,5815.74,13647,283,3061,
2009-04-27_10:23,5821.46,5821.46,5821.46,5821.46,13887,278,3282,
2009-04-27_10:24,5821.89,5821.89,5821.89,5821.89,13744,301,3345,
2009-04-27_10:25,5822.14,5822.14,5822.14,5822.14,11379,239,2756,
2009-04-27_10:26,5820.47,5820.47,5820.47,5820.47,18890,373,3771,
2009-04-27_10:27,5818.03,5818.03,5818.03,5818.03,12310,256,2832,
2009-04-27_10:28,5816.99,5816.99,5816.99,5816.99,18836,321,3901,
2009-04-27_10:29,5815.93,5815.93,5815.93,5815.93,17926,333,3530,
2009-04-27_10:30,5814.59,5814.59,5814.59,5814.59,12213,232,2703,
2009-04-27_10:31,5812.13,5812.13,5812.13,5812.13,13908,259,3139,
2009-04-27_10:32,5810.33,5810.33,5810.33,5810.33,9812,192,2327,
2009-04-27_10:33,5807.34,5807.34,5807.34,5807.34,15840,357,3654,
2009-04-27_10:34,5805.63,5805.63,5805.63,5805.63,13901,346,3339,
2009-04-27_10:35,5804.85,5804.85,5804.85,5804.85,14008,307,3206,
2009-04-27_10:36,5802.32,5802.32,5802.32,5802.32,17686,387,3996,
2009-04-27_10:37,5799.06,5799.06,5799.06,5799.06,12454,253,2931,
2009-04-27_10:38,5798.04,5798.04,5798.04,5798.04,17983,367,4319,
2009-04-27_10:39,5794.96,5794.96,5794.96,5794.96,19460,447,4466,
2009-04-27_10:40,5792.03,5792.03,5792.03,5792.03,17733,361,3791,
2009-04-27_10:41,5788.74,5788.74,5788.74,5788.74,20854,421,4657,
2009-04-27_10:42,5785.57,5785.57,5785.57,5785.57,17094,402,4130,
2009-04-27_10:43,5776.82,5776.82,5776.82,5776.82,41143,918,8955,
2009-04-27_10:44,5763.85,5763.85,5763.85,5763.85,48255,1007,10635,
2009-04-27_10:45,5755.57,5755.57,5755.57,5755.57,47668,941,10324,
2009-04-27_10:46,5745.98,5745.98,5745.98,5745.98,70568,1486,14625,
2009-04-27_10:47,5737.33,5737.33,5737.33,5737.33,50396,1064,10664,
2009-04-27_10:48,5732.23,5732.23,5732.23,5732.23,53821,1048,11311,
2009-04-27_10:49,5736.80,5736.80,5736.80,5736.80,42772,884,9188,
2009-04-27_10:50,5745.00,5745.00,5745.00,5745.00,35930,727,7655,
2009-04-27_10:51,5754.01,5754.01,5754.01,5754.01,34873,707,7791,
2009-04-27_10:52,5758.57,5758.57,5758.57,5758.57,23202,448,4822,
2009-04-27_10:53,5763.48,5763.48,5763.48,5763.48,20066,389,4917,
2009-04-27_10:54,5766.09,5766.09,5766.09,5766.09,18049,379,4098,
2009-04-27_10:55,5767.89,5767.89,5767.89,5767.89,19526,369,3722,
2009-04-27_10:56,5766.65,5766.65,5766.65,5766.65,19783,404,4430,
2009-04-27_10:57,5764.76,5764.76,5764.76,5764.76,13765,285,3127,
2009-04-27_10:58,5757.73,5757.73,5757.73,5757.73,19182,434,4649,
2009-04-27_10:59,5755.52,5755.52,5755.52,5755.52,13396,287,3168,
2009-04-27_11:00,5755.15,5755.15,5755.15,5755.15,12521,259,2756,
2009-04-27_11:01,5754.07,5754.07,5754.07,5754.07,15145,332,3533,
2009-04-27_11:02,5755.24,5755.24,5755.24,5755.24,10394,204,2320,
2009-04-27_11:03,5755.85,5755.85,5755.85,5755.85,15535,309,3210,
2009-04-27_11:04,5756.22,5756.22,5756.22,5756.22,11947,228,2802,
2009-04-27_11:05,5755.20,5755.20,5755.20,5755.20,11221,233,2836,
2009-04-27_11:06,5741.07,5741.07,5741.07,5741.07,30167,728,6696,
2009-04-27_11:07,5733.02,5733.02,5733.02,5733.02,19315,417,4132,
2009-04-27_11:08,5727.47,5727.47,5727.47,5727.47,28124,650,6102,
2009-04-27_11:09,5724.55,5724.55,5724.55,5724.55,23795,517,5284,
2009-04-27_11:10,5725.03,5725.03,5725.03,5725.03,20442,416,4449,
2009-04-27_11:11,5734.35,5734.35,5734.35,5734.35,27159,539,5963,
2009-04-27_11:12,5739.70,5739.70,5739.70,5739.70,15886,358,3651,
2009-04-27_11:13,5743.80,5743.80,5743.80,5743.80,19030,386,4089,
2009-04-27_11:14,5748.42,5748.42,5748.42,5748.42,14326,275,3203,
2009-04-27_11:15,5750.31,5750.31,5750.31,5750.31,12367,240,2811,
2009-04-27_11:16,5753.54,5753.54,5753.54,5753.54,15289,320,3559,
2009-04-27_11:17,5756.89,5756.89,5756.89,5756.89,10664,241,2556,
2009-04-27_11:18,5756.34,5756.34,5756.34,5756.34,15503,296,3489,
2009-04-27_11:19,5753.88,5753.88,5753.88,5753.88,12547,294,3151,
2009-04-27_11:20,5755.90,5755.90,5755.90,5755.90,10094,202,2363,
2009-04-27_11:21,5756.73,5756.73,5756.73,5756.73,11472,244,2977,
2009-04-27_11:22,5758.16,5758.16,5758.16,5758.16,8519,183,2110,
2009-04-27_11:23,5759.83,5759.83,5759.83,5759.83,10868,212,2621,
2009-04-27_11:24,5761.30,5761.30,5761.30,5761.30,8014,179,2011,
2009-04-27_11:25,5763.77,5763.77,5763.77,5763.77,9860,202,2344,
2009-04-27_11:26,5766.56,5766.56,5766.56,5766.56,12063,251,2786,
2009-04-27_11:27,5766.29,5766.29,5766.29,5766.29,8104,174,2033,
2009-04-27_11:28,5766.39,5766.39,5766.39,5766.39,12192,265,2998,
2009-04-27_11:29,5757.77,5757.77,5757.77,5757.77,12275,296,3032,
2009-04-27_11:30,5758.94,5758.94,5758.94,5758.94,9185,225,2364,
2009-04-27_11:31,5757.51,5757.51,5757.51,5757.51,11973,266,2771,
2009-04-27_11:32,5760.65,5760.65,5760.65,5760.65,7285,163,1809,
2009-04-27_11:33,5758.19,5758.19,5758.19,5758.19,10509,226,2356,
2009-04-27_11:34,5759.36,5759.36,5759.36,5759.36,7970,172,1877,
2009-04-27_11:35,5755.39,5755.39,5755.39,5755.39,7969,172,1928,
2009-04-27_11:36,5752.84,5752.84,5752.84,5752.84,11597,273,2722,
2009-04-27_11:37,5752.01,5752.01,5752.01,5752.01,7642,175,1892,
2009-04-27_11:38,5746.09,5746.09,5746.09,5746.09,17115,423,3977,
2009-04-27_11:39,5738.22,5738.22,5738.22,5738.22,20618,414,4420,
2009-04-27_11:40,5731.58,5731.58,5731.58,5731.58,23851,536,5313,
2009-04-27_11:41,5720.45,5720.45,5720.45,5720.45,39591,837,8400,
2009-04-27_11:42,5719.45,5719.45,5719.45,5719.45,25308,569,5117,
2009-04-27_11:43,5716.61,5716.61,5716.61,5716.61,34060,667,6648,
2009-04-27_11:44,5720.38,5720.38,5720.38,5720.38,21604,496,4686,
2009-04-27_11:45,5723.32,5723.32,5723.32,5723.32,18169,393,3952,
2009-04-27_11:46,5731.29,5731.29,5731.29,5731.29,19572,420,4076,
2009-04-27_11:47,5731.93,5731.93,5731.93,5731.93,14922,340,3040,
2009-04-27_11:48,5733.73,5733.73,5733.73,5733.73,14820,292,3249,
2009-04-27_11:49,5731.44,5731.44,5731.44,5731.44,11840,248,2653,
2009-04-27_11:50,5728.21,5728.21,5728.21,5728.21,12432,272,3098,
2009-04-27_11:51,5728.19,5728.19,5728.19,5728.19,13759,272,2846,
2009-04-27_11:52,5728.85,5728.85,5728.85,5728.85,10851,213,2439,
2009-04-27_11:53,5728.02,5728.02,5728.02,5728.02,14261,291,2936,
2009-04-27_11:54,5727.15,5727.15,5727.15,5727.15,9087,202,2182,
2009-04-27_11:55,5722.52,5722.52,5722.52,5722.52,12002,282,3008,
2009-04-27_11:56,5719.19,5719.19,5719.19,5719.19,17166,384,3930,
2009-04-27_11:57,5720.33,5720.33,5720.33,5720.33,10533,233,2447,
2009-04-27_11:58,5719.46,5719.46,5719.46,5719.46,14787,309,3418,
2009-04-27_11:59,5718.36,5718.36,5718.36,5718.36,12391,301,2888,
2009-04-27_12:00,5717.30,5717.30,5717.30,5717.30,12747,327,3142,
2009-04-27_12:01,5717.12,5717.12,5717.12,5717.12,13738,325,3491,
2009-04-27_12:02,5717.25,5717.25,5717.25,5717.25,12108,295,2898,
2009-04-27_12:03,5713.59,5713.59,5713.59,5713.59,19102,414,4244,
2009-04-27_12:04,5709.13,5709.13,5709.13,5709.13,18165,418,4064,
2009-04-27_12:05,5705.30,5705.30,5705.30,5705.30,21419,442,4495,
2009-04-27_12:06,5700.15,5700.15,5700.15,5700.15,32603,591,6404,
2009-04-27_12:07,5696.46,5696.46,5696.46,5696.46,34086,585,5991,
2009-04-27_12:08,5691.98,5691.98,5691.98,5691.98,45444,858,8747,
2009-04-27_12:09,5687.02,5687.02,5687.02,5687.02,34943,728,7496,
2009-04-27_12:10,5684.32,5684.32,5684.32,5684.32,34589,684,6717,
2009-04-27_12:11,5683.90,5683.90,5683.90,5683.90,32846,736,7096,
2009-04-27_12:12,5688.59,5688.59,5688.59,5688.59,21118,518,4563,
2009-04-27_12:13,5698.46,5698.46,5698.46,5698.46,28674,571,6163,
2009-04-27_12:14,5708.71,5708.71,5708.71,5708.71,24455,512,5172,
2009-04-27_12:15,5711.97,5711.97,5711.97,5711.97,14753,322,3563,
2009-04-27_12:16,5712.20,5712.20,5712.20,5712.20,16213,320,3551,
2009-04-27_12:17,5712.86,5712.86,5712.86,5712.86,11237,220,2574,
2009-04-27_12:18,5711.85,5711.85,5711.85,5711.85,14742,270,3124,
2009-04-27_12:19,5712.86,5712.86,5712.86,5712.86,9503,195,2252,
2009-04-27_12:20,5710.64,5710.64,5710.64,5710.64,8484,200,2308,
2009-04-27_12:21,5708.96,5708.96,5708.96,5708.96,11848,240,2762,
2009-04-27_12:22,5707.62,5707.62,5707.62,5707.62,8676,180,2130,
2009-04-27_12:23,5706.84,5706.84,5706.84,5706.84,12420,263,2975,
2009-04-27_12:24,5704.62,5704.62,5704.62,5704.62,12564,239,2789,
2009-04-27_12:25,5703.02,5703.02,5703.02,5703.02,12803,285,2820,
2009-04-27_12:26,5702.31,5702.31,5702.31,5702.31,14722,312,3407,
2009-04-27_12:27,5699.08,5699.08,5699.08,5699.08,13344,253,2904,
2009-04-27_12:28,5697.83,5697.83,5697.83,5697.83,17953,332,3694,
2009-04-27_12:29,5697.69,5697.69,5697.69,5697.69,14384,286,2883,
2009-04-27_12:30,5696.55,5696.55,5696.55,5696.55,13308,279,2893,
2009-04-27_12:31,5694.50,5694.50,5694.50,5694.50,16371,335,3573,
2009-04-27_12:32,5695.82,5695.82,5695.82,5695.82,10242,207,2384,
2009-04-27_12:33,5714.84,5714.84,5714.84,5714.84,20943,480,5086,
2009-04-27_12:34,5719.63,5719.63,5719.63,5719.63,15430,393,3820,
2009-04-27_12:35,5725.27,5725.27,5725.27,5725.27,13700,318,3349,
2009-04-27_12:36,5727.93,5727.93,5727.93,5727.93,18329,395,3811,
2009-04-27_12:37,5728.94,5728.94,5728.94,5728.94,11068,254,2665,
2009-04-27_12:38,5729.76,5729.76,5729.76,5729.76,13168,309,3401,
2009-04-27_12:39,5729.50,5729.50,5729.50,5729.50,10642,246,2630,
2009-04-27_12:40,5728.62,5728.62,5728.62,5728.62,11081,251,2814,
2009-04-27_12:41,5727.70,5727.70,5727.70,5727.70,14791,339,3293,
2009-04-27_12:42,5727.37,5727.37,5727.37,5727.37,7547,202,2142,
2009-04-27_12:43,5726.74,5726.74,5726.74,5726.74,12784,319,3243,
2009-04-27_12:44,5724.72,5724.72,5724.72,5724.72,9087,236,2437,
2009-04-27_12:45,5726.28,5726.28,5726.28,5726.28,10123,239,2507,
2009-04-27_12:46,5725.38,5725.38,5725.38,5725.38,12200,267,2838,
2009-04-27_12:47,5723.76,5723.76,5723.76,5723.76,7986,179,2149,
2009-04-27_12:48,5725.70,5725.70,5725.70,5725.70,13301,279,3261,
2009-04-27_12:49,5724.10,5724.10,5724.10,5724.10,10352,234,2382,
2009-04-27_12:50,5718.34,5718.34,5718.34,5718.34,11715,275,2731,
2009-04-27_12:51,5715.03,5715.03,5715.03,5715.03,13307,306,3444,
2009-04-27_12:52,5712.05,5712.05,5712.05,5712.05,10346,226,2635,
2009-04-27_12:53,5710.91,5710.91,5710.91,5710.91,15271,343,3702,
2009-04-27_12:54,5709.81,5709.81,5709.81,5709.81,11972,268,2868,
2009-04-27_12:55,5708.36,5708.36,5708.36,5708.36,13235,276,3114,
2009-04-27_12:56,5708.15,5708.15,5708.15,5708.15,17480,391,4046,
2009-04-27_12:57,5707.81,5707.81,5707.81,5707.81,13721,269,2957,
2009-04-27_12:58,5707.93,5707.93,5707.93,5707.93,18838,416,4112,
2009-04-27_12:59,5706.89,5706.89,5706.89,5706.89,14569,319,3369,
2009-04-27_13:00,5705.39,5705.39,5705.39,5705.39,15281,352,3484,
2009-04-27_13:01,5705.51,5705.51,5705.51,5705.51,19538,417,3943,
2009-04-27_13:02,5703.96,5703.96,5703.96,5703.96,15432,357,3712,
2009-04-27_13:03,5699.20,5699.20,5699.20,5699.20,22502,496,5385,
2009-04-27_13:04,5694.74,5694.74,5694.74,5694.74,24897,588,5811,
2009-04-27_13:05,5690.94,5690.94,5690.94,5690.94,35908,896,8182,
2009-04-27_13:06,5681.33,5681.33,5681.33,5681.33,53070,1109,11685,
2009-04-27_13:07,5677.93,5677.93,5677.93,5677.93,34828,779,8346,
2009-04-27_13:08,5672.25,5672.25,5672.25,5672.25,48136,1010,10804,
2009-04-27_13:09,5672.81,5672.81,5672.81,5672.81,39102,850,8439,
2009-04-27_13:10,5672.93,5672.93,5672.93,5672.93,32557,702,7608,
2009-04-27_13:11,5684.34,5684.34,5684.34,5684.34,40697,901,9340,
2009-04-27_13:12,5697.24,5697.24,5697.24,5697.24,25554,537,5793,
2009-04-27_13:13,5703.20,5703.20,5703.20,5703.20,26095,580,6445,
2009-04-27_13:14,5704.60,5704.60,5704.60,5704.60,17180,396,4264,
2009-04-27_13:15,5703.55,5703.55,5703.55,5703.55,15546,374,3840,
2009-04-27_13:16,5704.27,5704.27,5704.27,5704.27,18235,419,4436,
2009-04-27_13:17,5704.42,5704.42,5704.42,5704.42,14773,350,3559,
2009-04-27_13:18,5708.26,5708.26,5708.26,5708.26,20452,490,4832,
2009-04-27_13:19,5709.34,5709.34,5709.34,5709.34,15978,390,3791,
2009-04-27_13:20,5714.26,5714.26,5714.26,5714.26,21600,542,4591,
2009-04-27_13:21,5717.85,5717.85,5717.85,5717.85,23283,573,5234,
2009-04-27_13:22,5718.21,5718.21,5718.21,5718.21,19700,479,4558,
2009-04-27_13:23,5719.28,5719.28,5719.28,5719.28,27227,643,6389,
2009-04-27_13:24,5718.67,5718.67,5718.67,5718.67,22877,535,5479,
2009-04-27_13:25,5716.44,5716.44,5716.44,5716.44,23391,563,5584,
2009-04-27_13:26,5716.44,5716.44,5716.44,5716.44,0,0,0,
2009-04-27_13:27,5716.44,5716.44,5716.44,5716.44,0,0,0,
2009-04-27_13:28,5716.44,5716.44,5716.44,5716.44,0,0,0,
2009-04-27_13:29,5716.44,5716.44,5716.44,5716.44,0,0,0,
2009-04-27_13:30,5705.05,5705.05,5705.05,5705.05,150529,4142,33432,
2009-04-28_09:01,5744.77,5744.77,5744.77,5744.77,198364,4376,42959,
2009-04-28_09:02,5762.28,5762.28,5762.28,5762.28,47787,1123,10259,
2009-04-28_09:03,5773.53,5773.53,5773.53,5773.53,56618,1422,12146,
2009-04-28_09:04,5770.92,5770.92,5770.92,5770.92,59608,1275,11676,
2009-04-28_09:05,5761.93,5761.93,5761.93,5761.93,38994,906,8636,
2009-04-28_09:06,5755.74,5755.74,5755.74,5755.74,51791,1073,10896,
2009-04-28_09:07,5753.32,5753.32,5753.32,5753.32,35991,881,8262,
2009-04-28_09:08,5761.56,5761.56,5761.56,5761.56,48191,1240,9975,
2009-04-28_09:09,5761.00,5761.00,5761.00,5761.00,48869,1240,9841,
2009-04-28_09:10,5751.91,5751.91,5751.91,5751.91,33645,722,6737,
2009-04-28_09:11,5747.37,5747.37,5747.37,5747.37,41298,904,8794,
2009-04-28_09:12,5742.72,5742.72,5742.72,5742.72,29275,628,6527,
2009-04-28_09:13,5735.22,5735.22,5735.22,5735.22,38794,805,7941,
2009-04-28_09:14,5723.80,5723.80,5723.80,5723.80,44284,893,9222,
2009-04-28_09:15,5725.11,5725.11,5725.11,5725.11,43696,876,8556,
2009-04-28_09:16,5726.69,5726.69,5726.69,5726.69,54338,1243,11641,
2009-04-28_09:17,5732.74,5732.74,5732.74,5732.74,41934,865,8672,
2009-04-28_09:18,5734.79,5734.79,5734.79,5734.79,38399,779,8156,
2009-04-28_09:19,5732.38,5732.38,5732.38,5732.38,33630,689,7046,
2009-04-28_09:20,5724.82,5724.82,5724.82,5724.82,25215,505,5353,
2009-04-28_09:21,5714.34,5714.34,5714.34,5714.34,35302,813,7518,
2009-04-28_09:22,5703.24,5703.24,5703.24,5703.24,29348,632,6586,
2009-04-28_09:23,5692.75,5692.75,5692.75,5692.75,41699,910,9182,
2009-04-28_09:24,5684.03,5684.03,5684.03,5684.03,56370,1054,11353,
2009-04-28_09:25,5674.92,5674.92,5674.92,5674.92,57051,1023,10461,
2009-04-28_09:26,5670.02,5670.02,5670.02,5670.02,70616,1321,13395,
2009-04-28_09:27,5664.82,5664.82,5664.82,5664.82,47114,950,9510,
2009-04-28_09:28,5663.71,5663.71,5663.71,5663.71,57434,1233,12177,
2009-04-28_09:29,5676.78,5676.78,5676.78,5676.78,64001,1292,13006,
2009-04-28_09:30,5687.39,5687.39,5687.39,5687.39,45135,913,9216,
2009-04-28_09:31,5688.87,5688.87,5688.87,5688.87,50081,905,9807,
2009-04-28_09:32,5689.26,5689.26,5689.26,5689.26,28030,546,6066,
2009-04-28_09:33,5686.70,5686.70,5686.70,5686.70,24344,469,5427,
2009-04-28_09:34,5685.72,5685.72,5685.72,5685.72,26256,534,5344,
2009-04-28_09:35,5680.82,5680.82,5680.82,5680.82,18911,361,4139,
2009-04-28_09:36,5676.46,5676.46,5676.46,5676.46,24045,491,5439,
2009-04-28_09:37,5669.03,5669.03,5669.03,5669.03,20973,400,4568,
2009-04-28_09:38,5663.61,5663.61,5663.61,5663.61,28966,608,6130,
2009-04-28_09:39,5664.25,5664.25,5664.25,5664.25,36541,727,6915,
2009-04-28_09:40,5660.83,5660.83,5660.83,5660.83,32944,628,6458,
2009-04-28_09:41,5653.42,5653.42,5653.42,5653.42,44624,851,8368,
2009-04-28_09:42,5643.99,5643.99,5643.99,5643.99,33977,638,6477,
2009-04-28_09:43,5636.47,5636.47,5636.47,5636.47,47800,978,9949,
2009-04-28_09:44,5631.71,5631.71,5631.71,5631.71,48090,922,9921,
2009-04-28_09:45,5633.49,5633.49,5633.49,5633.49,50144,980,10053,
2009-04-28_09:46,5628.16,5628.16,5628.16,5628.16,53707,1114,11074,
2009-04-28_09:47,5621.66,5621.66,5621.66,5621.66,32538,651,6856,
2009-04-28_09:48,5621.30,5621.30,5621.30,5621.30,41681,800,8306,
2009-04-28_09:49,5619.00,5619.00,5619.00,5619.00,40503,771,8340,
2009-04-28_09:50,5614.74,5614.74,5614.74,5614.74,29527,589,6565,
2009-04-28_09:51,5611.21,5611.21,5611.21,5611.21,40185,768,8493,
2009-04-28_09:52,5609.37,5609.37,5609.37,5609.37,32860,615,6671,
2009-04-28_09:53,5616.38,5616.38,5616.38,5616.38,40224,836,8545,
2009-04-28_09:54,5628.76,5628.76,5628.76,5628.76,47871,958,9761,
2009-04-28_09:55,5640.77,5640.77,5640.77,5640.77,33297,667,6895,
2009-04-28_09:56,5652.12,5652.12,5652.12,5652.12,42456,839,8582,
2009-04-28_09:57,5654.16,5654.16,5654.16,5654.16,24294,499,5208,
2009-04-28_09:58,5660.69,5660.69,5660.69,5660.69,28264,568,6161,
2009-04-28_09:59,5661.39,5661.39,5661.39,5661.39,22644,452,4929,
2009-04-28_10:00,5660.96,5660.96,5660.96,5660.96,17564,354,4103,
2009-04-28_10:01,5658.63,5658.63,5658.63,5658.63,21114,434,4782,
2009-04-28_10:02,5657.53,5657.53,5657.53,5657.53,14208,311,3274,
2009-04-28_10:03,5657.44,5657.44,5657.44,5657.44,16560,348,3744,
2009-04-28_10:04,5657.18,5657.18,5657.18,5657.18,14530,287,3191,
2009-04-28_10:05,5662.04,5662.04,5662.04,5662.04,11893,274,3266,
2009-04-28_10:06,5664.29,5664.29,5664.29,5664.29,15214,317,3649,
2009-04-28_10:07,5667.65,5667.65,5667.65,5667.65,13881,294,3032,
2009-04-28_10:08,5668.47,5668.47,5668.47,5668.47,18788,391,4087,
2009-04-28_10:09,5673.18,5673.18,5673.18,5673.18,16348,337,3674,
2009-04-28_10:10,5670.23,5670.23,5670.23,5670.23,16651,347,3651,
2009-04-28_10:11,5670.23,5670.23,5670.23,5670.23,21628,476,4709,
2009-04-28_10:12,5666.79,5666.79,5666.79,5666.79,14152,309,3085,
2009-04-28_10:13,5665.57,5665.57,5665.57,5665.57,17630,395,3950,
2009-04-28_10:14,5664.10,5664.10,5664.10,5664.10,14657,320,3178,
2009-04-28_10:15,5662.27,5662.27,5662.27,5662.27,11957,292,2724,
2009-04-28_10:16,5661.36,5661.36,5661.36,5661.36,16484,403,3703,
2009-04-28_10:17,5658.17,5658.17,5658.17,5658.17,10313,218,2412,
2009-04-28_10:18,5655.99,5655.99,5655.99,5655.99,14143,302,3062,
2009-04-28_10:19,5651.78,5651.78,5651.78,5651.78,13468,291,2911,
2009-04-28_10:20,5648.51,5648.51,5648.51,5648.51,11101,269,2742,
2009-04-28_10:21,5648.29,5648.29,5648.29,5648.29,14640,305,3398,
2009-04-28_10:22,5651.27,5651.27,5651.27,5651.27,11608,248,2538,
2009-04-28_10:23,5661.11,5661.11,5661.11,5661.11,17720,424,3919,
2009-04-28_10:24,5672.76,5672.76,5672.76,5672.76,22364,489,4739,
2009-04-28_10:25,5678.58,5678.58,5678.58,5678.58,20995,430,4379,
2009-04-28_10:26,5683.31,5683.31,5683.31,5683.31,29407,584,5902,
2009-04-28_10:27,5686.40,5686.40,5686.40,5686.40,20259,421,4183,
2009-04-28_10:28,5688.86,5688.86,5688.86,5688.86,24455,544,5269,
2009-04-28_10:29,5693.73,5693.73,5693.73,5693.73,20901,454,4733,
2009-04-28_10:30,5692.26,5692.26,5692.26,5692.26,20259,462,4436,
2009-04-28_10:31,5693.46,5693.46,5693.46,5693.46,23085,519,5325,
2009-04-28_10:32,5692.97,5692.97,5692.97,5692.97,15897,325,3544,
2009-04-28_10:33,5692.88,5692.88,5692.88,5692.88,17938,421,4350,
2009-04-28_10:34,5689.75,5689.75,5689.75,5689.75,14371,309,3515,
2009-04-28_10:35,5688.00,5688.00,5688.00,5688.00,11921,251,2896,
2009-04-28_10:36,5683.36,5683.36,5683.36,5683.36,15584,337,3683,
2009-04-28_10:37,5682.46,5682.46,5682.46,5682.46,9300,201,2454,
2009-04-28_10:38,5682.57,5682.57,5682.57,5682.57,13716,323,3109,
2009-04-28_10:39,5683.42,5683.42,5683.42,5683.42,9721,210,2222,
2009-04-28_10:40,5685.03,5685.03,5685.03,5685.03,9056,193,2160,
2009-04-28_10:41,5690.20,5690.20,5690.20,5690.20,14012,325,3382,
2009-04-28_10:42,5694.98,5694.98,5694.98,5694.98,11753,259,2924,
2009-04-28_10:43,5695.56,5695.56,5695.56,5695.56,15851,347,3843,
2009-04-28_10:44,5700.70,5700.70,5700.70,5700.70,17549,422,3876,
2009-04-28_10:45,5705.47,5705.47,5705.47,5705.47,19944,475,4453,
2009-04-28_10:46,5711.82,5711.82,5711.82,5711.82,33577,823,7155,
2009-04-28_10:47,5717.92,5717.92,5717.92,5717.92,39063,636,6036,
2009-04-28_10:48,5721.10,5721.10,5721.10,5721.10,36389,786,7035,
2009-04-28_10:49,5723.46,5723.46,5723.46,5723.46,32163,672,6270,
2009-04-28_10:50,5724.43,5724.43,5724.43,5724.43,26583,521,5372,
2009-04-28_10:51,5727.90,5727.90,5727.90,5727.90,27345,558,5866,
2009-04-28_10:52,5729.90,5729.90,5729.90,5729.90,20718,475,4500,
2009-04-28_10:53,5731.50,5731.50,5731.50,5731.50,26299,573,6008,
2009-04-28_10:54,5730.59,5730.59,5730.59,5730.59,21697,441,4822,
2009-04-28_10:55,5729.44,5729.44,5729.44,5729.44,18191,372,3984,
2009-04-28_10:56,5724.67,5724.67,5724.67,5724.67,21851,457,4805,
2009-04-28_10:57,5720.82,5720.82,5720.82,5720.82,18221,361,4013,
2009-04-28_10:58,5713.32,5713.32,5713.32,5713.32,18686,409,4430,
2009-04-28_10:59,5706.66,5706.66,5706.66,5706.66,14561,310,3447,
2009-04-28_11:00,5704.36,5704.36,5704.36,5704.36,12091,265,2960,
2009-04-28_11:01,5700.64,5700.64,5700.64,5700.64,13113,283,3394,
2009-04-28_11:02,5701.26,5701.26,5701.26,5701.26,8713,197,2182,
2009-04-28_11:03,5698.20,5698.20,5698.20,5698.20,10938,254,2637,
2009-04-28_11:04,5697.77,5697.77,5697.77,5697.77,8043,200,2059,
2009-04-28_11:05,5696.21,5696.21,5696.21,5696.21,9052,187,2036,
2009-04-28_11:06,5697.25,5697.25,5697.25,5697.25,9068,200,2268,
2009-04-28_11:07,5696.71,5696.71,5696.71,5696.71,6230,131,1545,
2009-04-28_11:08,5698.75,5698.75,5698.75,5698.75,8615,189,2186,
2009-04-28_11:09,5699.13,5699.13,5699.13,5699.13,6985,171,1833,
2009-04-28_11:10,5701.35,5701.35,5701.35,5701.35,6915,177,1847,
2009-04-28_11:11,5703.16,5703.16,5703.16,5703.16,10253,245,2579,
2009-04-28_11:12,5702.74,5702.74,5702.74,5702.74,8677,184,2075,
2009-04-28_11:13,5707.07,5707.07,5707.07,5707.07,13929,244,2829,
2009-04-28_11:14,5709.58,5709.58,5709.58,5709.58,14617,261,2879,
2009-04-28_11:15,5713.20,5713.20,5713.20,5713.20,14879,255,3041,
2009-04-28_11:16,5716.92,5716.92,5716.92,5716.92,21129,369,3854,
2009-04-28_11:17,5719.69,5719.69,5719.69,5719.69,14224,285,2867,
2009-04-28_11:18,5719.58,5719.58,5719.58,5719.58,18051,420,4239,
2009-04-28_11:19,5715.76,5715.76,5715.76,5715.76,16214,384,3793,
2009-04-28_11:20,5710.65,5710.65,5710.65,5710.65,14590,385,3431,
2009-04-28_11:21,5700.51,5700.51,5700.51,5700.51,21090,466,5058,
2009-04-28_11:22,5694.46,5694.46,5694.46,5694.46,12939,277,3286,
2009-04-28_11:23,5686.76,5686.76,5686.76,5686.76,21224,508,4773,
2009-04-28_11:24,5684.86,5684.86,5684.86,5684.86,16212,341,3158,
2009-04-28_11:25,5682.94,5682.94,5682.94,5682.94,12491,264,2867,
2009-04-28_11:26,5681.98,5681.98,5681.98,5681.98,14320,313,3329,
2009-04-28_11:27,5682.59,5682.59,5682.59,5682.59,8193,178,1979,
2009-04-28_11:28,5684.27,5684.27,5684.27,5684.27,11422,255,2756,
2009-04-28_11:29,5687.44,5687.44,5687.44,5687.44,8713,181,2005,
2009-04-28_11:30,5688.48,5688.48,5688.48,5688.48,7436,155,1896,
2009-04-28_11:31,5687.18,5687.18,5687.18,5687.18,9626,212,2353,
2009-04-28_11:32,5686.87,5686.87,5686.87,5686.87,7676,173,1791,
2009-04-28_11:33,5684.72,5684.72,5684.72,5684.72,8881,199,2215,
2009-04-28_11:34,5678.74,5678.74,5678.74,5678.74,11998,292,3171,
2009-04-28_11:35,5673.80,5673.80,5673.80,5673.80,13198,304,3216,
2009-04-28_11:36,5669.17,5669.17,5669.17,5669.17,17301,380,3911,
2009-04-28_11:37,5668.31,5668.31,5668.31,5668.31,9968,213,2492,
2009-04-28_11:38,5668.02,5668.02,5668.02,5668.02,15947,325,3558,
2009-04-28_11:39,5671.12,5671.12,5671.12,5671.12,10725,221,2518,
2009-04-28_11:40,5670.96,5670.96,5670.96,5670.96,8892,199,2090,
2009-04-28_11:41,5675.34,5675.34,5675.34,5675.34,9595,224,2422,
2009-04-28_11:42,5676.38,5676.38,5676.38,5676.38,7176,145,1585,
2009-04-28_11:43,5676.41,5676.41,5676.41,5676.41,10526,245,2477,
2009-04-28_11:44,5676.32,5676.32,5676.32,5676.32,5915,133,1540,
2009-04-28_11:45,5677.12,5677.12,5677.12,5677.12,8410,162,1742,
2009-04-28_11:46,5675.52,5675.52,5675.52,5675.52,17588,222,2215,
2009-04-28_11:47,5676.05,5676.05,5676.05,5676.05,7049,128,1325,
2009-04-28_11:48,5674.80,5674.80,5674.80,5674.80,9062,194,1991,
2009-04-28_11:49,5676.42,5676.42,5676.42,5676.42,6644,161,1705,
2009-04-28_11:50,5676.46,5676.46,5676.46,5676.46,8464,189,1851,
2009-04-28_11:51,5675.36,5675.36,5675.36,5675.36,12059,274,2479,
2009-04-28_11:52,5679.97,5679.97,5679.97,5679.97,7974,202,2077,
2009-04-28_11:53,5685.67,5685.67,5685.67,5685.67,13427,314,3295,
2009-04-28_11:54,5687.20,5687.20,5687.20,5687.20,9316,224,2098,
2009-04-28_11:55,5688.50,5688.50,5688.50,5688.50,11501,286,2310,
2009-04-28_11:56,5691.86,5691.86,5691.86,5691.86,10534,263,2524,
2009-04-28_11:57,5692.65,5692.65,5692.65,5692.65,8100,188,1886,
2009-04-28_11:58,5695.79,5695.79,5695.79,5695.79,15030,326,3358,
2009-04-28_11:59,5698.19,5698.19,5698.19,5698.19,10507,219,2311,
2009-04-28_12:00,5697.53,5697.53,5697.53,5697.53,9819,217,2404,
2009-04-28_12:01,5696.11,5696.11,5696.11,5696.11,13593,284,2797,
2009-04-28_12:02,5686.40,5686.40,5686.40,5686.40,11132,238,2632,
2009-04-28_12:03,5681.23,5681.23,5681.23,5681.23,13906,316,3026,
2009-04-28_12:04,5678.08,5678.08,5678.08,5678.08,9527,222,2236,
2009-04-28_12:05,5675.86,5675.86,5675.86,5675.86,9947,223,2261,
2009-04-28_12:06,5675.74,5675.74,5675.74,5675.74,9199,194,2234,
2009-04-28_12:07,5674.96,5674.96,5674.96,5674.96,6731,174,1716,
2009-04-28_12:08,5673.71,5673.71,5673.71,5673.71,10786,251,2523,
2009-04-28_12:09,5672.39,5672.39,5672.39,5672.39,8845,177,1976,
2009-04-28_12:10,5672.11,5672.11,5672.11,5672.11,9935,225,2260,
2009-04-28_12:11,5668.51,5668.51,5668.51,5668.51,9540,201,2423,
2009-04-28_12:12,5670.32,5670.32,5670.32,5670.32,8599,194,2059,
2009-04-28_12:13,5665.45,5665.45,5665.45,5665.45,14591,294,3269,
2009-04-28_12:14,5656.34,5656.34,5656.34,5656.34,19277,429,4461,
2009-04-28_12:15,5649.43,5649.43,5649.43,5649.43,23589,531,5495,
2009-04-28_12:16,5645.27,5645.27,5645.27,5645.27,29408,619,6206,
2009-04-28_12:17,5643.02,5643.02,5643.02,5643.02,18487,354,4103,
2009-04-28_12:18,5643.92,5643.92,5643.92,5643.92,26958,499,5317,
2009-04-28_12:19,5643.02,5643.02,5643.02,5643.02,18071,313,3440,
2009-04-28_12:20,5645.77,5645.77,5645.77,5645.77,12448,275,2878,
2009-04-28_12:21,5650.65,5650.65,5650.65,5650.65,14864,318,3226,
2009-04-28_12:22,5650.77,5650.77,5650.77,5650.77,10520,201,2323,
2009-04-28_12:23,5650.74,5650.74,5650.74,5650.74,11865,263,2856,
2009-04-28_12:24,5645.59,5645.59,5645.59,5645.59,10645,238,2670,
2009-04-28_12:25,5640.90,5640.90,5640.90,5640.90,16076,370,3472,
2009-04-28_12:26,5638.82,5638.82,5638.82,5638.82,18279,386,3711,
2009-04-28_12:27,5636.39,5636.39,5636.39,5636.39,13732,275,3196,
2009-04-28_12:28,5633.11,5633.11,5633.11,5633.11,18965,398,4527,
2009-04-28_12:29,5629.81,5629.81,5629.81,5629.81,21393,460,4599,
2009-04-28_12:30,5629.03,5629.03,5629.03,5629.03,21002,434,4503,
2009-04-28_12:31,5625.74,5625.74,5625.74,5625.74,23734,504,5346,
2009-04-28_12:32,5623.80,5623.80,5623.80,5623.80,13004,283,3146,
2009-04-28_12:33,5624.77,5624.77,5624.77,5624.77,22011,439,4710,
2009-04-28_12:34,5626.15,5626.15,5626.15,5626.15,15390,334,3350,
2009-04-28_12:35,5629.21,5629.21,5629.21,5629.21,16888,357,3450,
2009-04-28_12:36,5629.51,5629.51,5629.51,5629.51,16806,349,3932,
2009-04-28_12:37,5629.69,5629.69,5629.69,5629.69,11513,253,2713,
2009-04-28_12:38,5629.29,5629.29,5629.29,5629.29,15626,339,3575,
2009-04-28_12:39,5618.59,5618.59,5618.59,5618.59,18157,416,4511,
2009-04-28_12:40,5613.12,5613.12,5613.12,5613.12,21775,463,4764,
2009-04-28_12:41,5608.44,5608.44,5608.44,5608.44,26771,599,6039,
2009-04-28_12:42,5605.26,5605.26,5605.26,5605.26,19759,445,4765,
2009-04-28_12:43,5604.24,5604.24,5604.24,5604.24,25340,578,5668,
2009-04-28_12:44,5604.28,5604.28,5604.28,5604.28,21434,474,4658,
2009-04-28_12:45,5604.26,5604.26,5604.26,5604.26,16829,375,4205,
2009-04-28_12:46,5607.08,5607.08,5607.08,5607.08,16372,367,4469,
2009-04-28_12:47,5606.74,5606.74,5606.74,5606.74,12721,259,3116,
2009-04-28_12:48,5608.01,5608.01,5608.01,5608.01,16795,371,4269,
2009-04-28_12:49,5609.83,5609.83,5609.83,5609.83,11718,263,3063,
2009-04-28_12:50,5602.20,5602.20,5602.20,5602.20,16813,400,4263,
2009-04-28_12:51,5599.06,5599.06,5599.06,5599.06,18899,425,4588,
2009-04-28_12:52,5601.28,5601.28,5601.28,5601.28,13136,268,2937,
2009-04-28_12:53,5600.58,5600.58,5600.58,5600.58,19255,386,4406,
2009-04-28_12:54,5599.33,5599.33,5599.33,5599.33,14947,281,3295,
2009-04-28_12:55,5599.54,5599.54,5599.54,5599.54,12596,270,3330,
2009-04-28_12:56,5598.27,5598.27,5598.27,5598.27,16756,370,4169,
2009-04-28_12:57,5598.53,5598.53,5598.53,5598.53,13614,337,3329,
2009-04-28_12:58,5599.76,5599.76,5599.76,5599.76,24341,484,5468,
2009-04-28_12:59,5603.68,5603.68,5603.68,5603.68,16780,351,3668,
2009-04-28_13:00,5606.22,5606.22,5606.22,5606.22,14475,285,3390,
2009-04-28_13:01,5609.23,5609.23,5609.23,5609.23,17018,337,4007,
2009-04-28_13:02,5612.63,5612.63,5612.63,5612.63,12754,256,2910,
2009-04-28_13:03,5619.76,5619.76,5619.76,5619.76,22199,448,4559,
2009-04-28_13:04,5624.20,5624.20,5624.20,5624.20,15511,324,3639,
2009-04-28_13:05,5625.09,5625.09,5625.09,5625.09,14552,315,3649,
2009-04-28_13:06,5626.02,5626.02,5626.02,5626.02,17143,364,4059,
2009-04-28_13:07,5626.40,5626.40,5626.40,5626.40,12037,256,3038,
2009-04-28_13:08,5623.83,5623.83,5623.83,5623.83,17359,366,4227,
2009-04-28_13:09,5621.90,5621.90,5621.90,5621.90,14218,307,3399,
2009-04-28_13:10,5619.40,5619.40,5619.40,5619.40,15180,353,3819,
2009-04-28_13:11,5614.21,5614.21,5614.21,5614.21,18880,471,4872,
2009-04-28_13:12,5610.10,5610.10,5610.10,5610.10,17456,338,3715,
2009-04-28_13:13,5607.00,5607.00,5607.00,5607.00,27264,527,6056,
2009-04-28_13:14,5602.17,5602.17,5602.17,5602.17,20730,435,4862,
2009-04-28_13:15,5600.34,5600.34,5600.34,5600.34,22476,492,5421,
2009-04-28_13:16,5602.48,5602.48,5602.48,5602.48,33929,650,7361,
2009-04-28_13:17,5607.04,5607.04,5607.04,5607.04,22902,492,5072,
2009-04-28_13:18,5606.48,5606.48,5606.48,5606.48,24998,547,5884,
2009-04-28_13:19,5607.80,5607.80,5607.80,5607.80,18253,348,4184,
2009-04-28_13:20,5608.03,5608.03,5608.03,5608.03,20234,413,4542,
2009-04-28_13:21,5606.55,5606.55,5606.55,5606.55,23061,474,5322,
2009-04-28_13:22,5605.82,5605.82,5605.82,5605.82,20484,415,4548,
2009-04-28_13:23,5602.22,5602.22,5602.22,5602.22,28612,562,6467,
2009-04-28_13:24,5602.42,5602.42,5602.42,5602.42,26069,528,5860,
2009-04-28_13:25,5601.27,5601.27,5601.27,5601.27,28956,584,6429,
2009-04-28_13:26,5601.27,5601.27,5601.27,5601.27,0,0,0,
2009-04-28_13:27,5601.27,5601.27,5601.27,5601.27,0,0,0,
2009-04-28_13:28,5601.27,5601.27,5601.27,5601.27,0,0,0,
2009-04-28_13:29,5601.27,5601.27,5601.27,5601.27,0,0,0,
2009-04-28_13:30,5596.73,5596.73,5596.73,5596.73,175784,4153,38158,
2009-04-29_09:01,5627.54,5627.54,5627.54,5627.54,189397,3701,39873,
2009-04-29_09:02,5643.78,5643.78,5643.78,5643.78,46322,993,9706,
2009-04-29_09:03,5648.97,5648.97,5648.97,5648.97,56661,1069,10840,
2009-04-29_09:04,5639.48,5639.48,5639.48,5639.48,50076,1055,10669,
2009-04-29_09:05,5636.86,5636.86,5636.86,5636.86,43601,933,8585,
2009-04-29_09:06,5630.34,5630.34,5630.34,5630.34,51329,1173,10868,
2009-04-29_09:07,5625.34,5625.34,5625.34,5625.34,37141,814,8180,
2009-04-29_09:08,5613.86,5613.86,5613.86,5613.86,47692,1018,9554,
2009-04-29_09:09,5613.01,5613.01,5613.01,5613.01,55196,1167,10999,
2009-04-29_09:10,5613.31,5613.31,5613.31,5613.31,48147,958,8524,
2009-04-29_09:11,5616.15,5616.15,5616.15,5616.15,53146,1062,10824,
2009-04-29_09:12,5619.03,5619.03,5619.03,5619.03,39109,767,7554,
2009-04-29_09:13,5617.53,5617.53,5617.53,5617.53,41236,763,8343,
2009-04-29_09:14,5611.70,5611.70,5611.70,5611.70,35247,735,7295,
2009-04-29_09:15,5606.68,5606.68,5606.68,5606.68,30613,621,6059,
2009-04-29_09:16,5601.38,5601.38,5601.38,5601.38,43621,967,9130,
2009-04-29_09:17,5591.80,5591.80,5591.80,5591.80,36350,783,7289,
2009-04-29_09:18,5588.05,5588.05,5588.05,5588.05,49106,1058,10298,
2009-04-29_09:19,5579.11,5579.11,5579.11,5579.11,43767,886,9191,
2009-04-29_09:20,5571.93,5571.93,5571.93,5571.93,37711,775,8163,
2009-04-29_09:21,5579.77,5579.77,5579.77,5579.77,66167,1386,13283,
2009-04-29_09:22,5587.67,5587.67,5587.67,5587.67,51960,1014,10157,
2009-04-29_09:23,5594.75,5594.75,5594.75,5594.75,43972,888,9385,
2009-04-29_09:24,5601.11,5601.11,5601.11,5601.11,40114,788,8169,
2009-04-29_09:25,5607.69,5607.69,5607.69,5607.69,28601,566,5957,
2009-04-29_09:26,5607.09,5607.09,5607.09,5607.09,31696,650,6922,
2009-04-29_09:27,5609.11,5609.11,5609.11,5609.11,21103,402,4701,
2009-04-29_09:28,5610.52,5610.52,5610.52,5610.52,24453,489,5074,
2009-04-29_09:29,5614.65,5614.65,5614.65,5614.65,29057,612,5418,
2009-04-29_09:30,5629.20,5629.20,5629.20,5629.20,33284,726,6985,
2009-04-29_09:31,5642.99,5642.99,5642.99,5642.99,49613,1020,10007,
2009-04-29_09:32,5649.19,5649.19,5649.19,5649.19,33912,702,7109,
2009-04-29_09:33,5644.46,5644.46,5644.46,5644.46,33213,666,6949,
2009-04-29_09:34,5640.37,5640.37,5640.37,5640.37,29897,583,6412,
2009-04-29_09:35,5636.02,5636.02,5636.02,5636.02,23077,456,4716,
2009-04-29_09:36,5628.52,5628.52,5628.52,5628.52,29034,565,5989,
2009-04-29_09:37,5624.92,5624.92,5624.92,5624.92,18793,380,3711,
2009-04-29_09:38,5628.22,5628.22,5628.22,5628.22,22627,503,4805,
2009-04-29_09:39,5628.83,5628.83,5628.83,5628.83,17493,349,3837,
2009-04-29_09:40,5626.82,5626.82,5626.82,5626.82,14036,286,2959,
2009-04-29_09:41,5622.81,5622.81,5622.81,5622.81,15933,369,3813,
2009-04-29_09:42,5616.61,5616.61,5616.61,5616.61,14150,384,3901,
2009-04-29_09:43,5611.75,5611.75,5611.75,5611.75,19540,473,4504,
2009-04-29_09:44,5609.09,5609.09,5609.09,5609.09,18294,444,4263,
2009-04-29_09:45,5611.34,5611.34,5611.34,5611.34,17569,469,4077,
2009-04-29_09:46,5616.17,5616.17,5616.17,5616.17,25242,662,5935,
2009-04-29_09:47,5614.89,5614.89,5614.89,5614.89,13541,306,3375,
2009-04-29_09:48,5613.70,5613.70,5613.70,5613.70,16523,353,3909,
2009-04-29_09:49,5612.21,5612.21,5612.21,5612.21,13579,324,3343,
2009-04-29_09:50,5607.08,5607.08,5607.08,5607.08,12662,303,2820,
2009-04-29_09:51,5602.19,5602.19,5602.19,5602.19,19317,523,4814,
2009-04-29_09:52,5600.32,5600.32,5600.32,5600.32,16497,406,3870,
2009-04-29_09:53,5601.66,5601.66,5601.66,5601.66,22347,547,4546,
2009-04-29_09:54,5598.77,5598.77,5598.77,5598.77,15992,450,3915,
2009-04-29_09:55,5598.07,5598.07,5598.07,5598.07,14440,354,3277,
2009-04-29_09:56,5592.64,5592.64,5592.64,5592.64,20402,543,4439,
2009-04-29_09:57,5587.13,5587.13,5587.13,5587.13,15812,394,3656,
2009-04-29_09:58,5580.36,5580.36,5580.36,5580.36,21792,546,5241,
2009-04-29_09:59,5588.86,5588.86,5588.86,5588.86,29739,840,6726,
2009-04-29_10:00,5591.75,5591.75,5591.75,5591.75,22203,564,4729,
2009-04-29_10:01,5599.83,5599.83,5599.83,5599.83,28087,709,6167,
2009-04-29_10:02,5601.00,5601.00,5601.00,5601.00,16565,390,3559,
2009-04-29_10:03,5601.37,5601.37,5601.37,5601.37,18357,423,4117,
2009-04-29_10:04,5602.09,5602.09,5602.09,5602.09,13873,302,3162,
2009-04-29_10:05,5599.26,5599.26,5599.26,5599.26,12193,268,2561,
2009-04-29_10:06,5597.33,5597.33,5597.33,5597.33,15484,346,3548,
2009-04-29_10:07,5595.01,5595.01,5595.01,5595.01,9502,224,2300,
2009-04-29_10:08,5592.36,5592.36,5592.36,5592.36,14939,318,3215,
2009-04-29_10:09,5594.04,5594.04,5594.04,5594.04,12129,303,2782,
2009-04-29_10:10,5595.24,5595.24,5595.24,5595.24,12193,292,2420,
2009-04-29_10:11,5594.26,5594.26,5594.26,5594.26,14795,333,3137,
2009-04-29_10:12,5592.12,5592.12,5592.12,5592.12,9023,177,2043,
2009-04-29_10:13,5590.34,5590.34,5590.34,5590.34,11957,306,2739,
2009-04-29_10:14,5588.91,5588.91,5588.91,5588.91,10793,240,2322,
2009-04-29_10:15,5589.83,5589.83,5589.83,5589.83,11279,252,2384,
2009-04-29_10:16,5594.08,5594.08,5594.08,5594.08,15022,391,3417,
2009-04-29_10:17,5603.96,5603.96,5603.96,5603.96,22491,554,4413,
2009-04-29_10:18,5606.59,5606.59,5606.59,5606.59,20598,439,4090,
2009-04-29_10:19,5609.27,5609.27,5609.27,5609.27,19299,420,4186,
2009-04-29_10:20,5609.70,5609.70,5609.70,5609.70,16063,329,3388,
2009-04-29_10:21,5609.84,5609.84,5609.84,5609.84,19779,410,4330,
2009-04-29_10:22,5610.24,5610.24,5610.24,5610.24,12460,252,2936,
2009-04-29_10:23,5614.15,5614.15,5614.15,5614.15,19755,439,3982,
2009-04-29_10:24,5617.27,5617.27,5617.27,5617.27,19830,416,3929,
2009-04-29_10:25,5618.96,5618.96,5618.96,5618.96,22493,364,3760,
2009-04-29_10:26,5620.03,5620.03,5620.03,5620.03,24229,461,4750,
2009-04-29_10:27,5621.53,5621.53,5621.53,5621.53,16521,323,3254,
2009-04-29_10:28,5623.06,5623.06,5623.06,5623.06,18095,388,3904,
2009-04-29_10:29,5621.09,5621.09,5621.09,5621.09,17022,335,3113,
2009-04-29_10:30,5620.31,5620.31,5620.31,5620.31,15070,266,2789,
2009-04-29_10:31,5616.07,5616.07,5616.07,5616.07,20786,407,4068,
2009-04-29_10:32,5612.75,5612.75,5612.75,5612.75,13358,232,2688,
2009-04-29_10:33,5613.29,5613.29,5613.29,5613.29,18501,371,3673,
2009-04-29_10:34,5615.32,5615.32,5615.32,5615.32,12366,247,2570,
2009-04-29_10:35,5612.75,5612.75,5612.75,5612.75,10573,227,2122,
2009-04-29_10:36,5610.45,5610.45,5610.45,5610.45,14615,362,2769,
2009-04-29_10:37,5611.02,5611.02,5611.02,5611.02,10039,225,2198,
2009-04-29_10:38,5606.75,5606.75,5606.75,5606.75,14186,324,2923,
2009-04-29_10:39,5606.04,5606.04,5606.04,5606.04,10499,282,2479,
2009-04-29_10:40,5603.30,5603.30,5603.30,5603.30,10335,237,2338,
2009-04-29_10:41,5601.78,5601.78,5601.78,5601.78,11930,279,2867,
2009-04-29_10:42,5597.90,5597.90,5597.90,5597.90,11132,237,2411,
2009-04-29_10:43,5595.99,5595.99,5595.99,5595.99,15787,337,3508,
2009-04-29_10:44,5592.71,5592.71,5592.71,5592.71,13771,324,3138,
2009-04-29_10:45,5588.66,5588.66,5588.66,5588.66,15405,340,3262,
2009-04-29_10:46,5592.46,5592.46,5592.46,5592.46,21817,522,4561,
2009-04-29_10:47,5593.55,5593.55,5593.55,5593.55,16106,341,3247,
2009-04-29_10:48,5593.31,5593.31,5593.31,5593.31,15648,363,3782,
2009-04-29_10:49,5593.03,5593.03,5593.03,5593.03,12802,274,2727,
2009-04-29_10:50,5593.93,5593.93,5593.93,5593.93,10292,229,2536,
2009-04-29_10:51,5589.40,5589.40,5589.40,5589.40,11880,358,3150,
2009-04-29_10:52,5590.20,5590.20,5590.20,5590.20,9679,278,2531,
2009-04-29_10:53,5590.28,5590.28,5590.28,5590.28,15572,491,3676,
2009-04-29_10:54,5592.15,5592.15,5592.15,5592.15,14793,438,3334,
2009-04-29_10:55,5591.90,5591.90,5591.90,5591.90,10655,365,2886,
2009-04-29_10:56,5594.68,5594.68,5594.68,5594.68,12580,397,3400,
2009-04-29_10:57,5597.21,5597.21,5597.21,5597.21,11506,321,2873,
2009-04-29_10:58,5602.48,5602.48,5602.48,5602.48,15957,361,3908,
2009-04-29_10:59,5603.68,5603.68,5603.68,5603.68,13097,292,2877,
2009-04-29_11:00,5605.81,5605.81,5605.81,5605.81,10461,252,2513,
2009-04-29_11:01,5608.70,5608.70,5608.70,5608.70,14897,387,3529,
2009-04-29_11:02,5609.65,5609.65,5609.65,5609.65,9857,249,2412,
2009-04-29_11:03,5611.99,5611.99,5611.99,5611.99,13588,334,3081,
2009-04-29_11:04,5611.15,5611.15,5611.15,5611.15,10282,260,2364,
2009-04-29_11:05,5609.72,5609.72,5609.72,5609.72,10054,263,2494,
2009-04-29_11:06,5606.83,5606.83,5606.83,5606.83,12055,302,2775,
2009-04-29_11:07,5606.12,5606.12,5606.12,5606.12,7925,177,1882,
2009-04-29_11:08,5603.65,5603.65,5603.65,5603.65,9798,228,2350,
2009-04-29_11:09,5603.17,5603.17,5603.17,5603.17,8170,178,1817,
2009-04-29_11:10,5603.61,5603.61,5603.61,5603.61,8332,174,1750,
2009-04-29_11:11,5602.56,5602.56,5602.56,5602.56,9520,209,2154,
2009-04-29_11:12,5607.94,5607.94,5607.94,5607.94,10552,262,2453,
2009-04-29_11:13,5613.92,5613.92,5613.92,5613.92,15568,349,3513,
2009-04-29_11:14,5617.06,5617.06,5617.06,5617.06,15938,324,3017,
2009-04-29_11:15,5618.70,5618.70,5618.70,5618.70,15275,305,2984,
2009-04-29_11:16,5619.62,5619.62,5619.62,5619.62,16134,342,3568,
2009-04-29_11:17,5621.54,5621.54,5621.54,5621.54,11147,214,2416,
2009-04-29_11:18,5623.17,5623.17,5623.17,5623.17,14042,306,3391,
2009-04-29_11:19,5623.50,5623.50,5623.50,5623.50,12450,244,2784,
2009-04-29_11:20,5622.46,5622.46,5622.46,5622.46,13615,278,2811,
2009-04-29_11:21,5622.21,5622.21,5622.21,5622.21,18468,367,3707,
2009-04-29_11:22,5623.64,5623.64,5623.64,5623.64,15101,287,2881,
2009-04-29_11:23,5625.16,5625.16,5625.16,5625.16,17969,368,3992,
2009-04-29_11:24,5628.53,5628.53,5628.53,5628.53,16196,300,3524,
2009-04-29_11:25,5630.52,5630.52,5630.52,5630.52,19218,401,4064,
2009-04-29_11:26,5633.47,5633.47,5633.47,5633.47,24012,480,5180,
2009-04-29_11:27,5634.57,5634.57,5634.57,5634.57,17777,373,4040,
2009-04-29_11:28,5639.06,5639.06,5639.06,5639.06,25095,509,5650,
2009-04-29_11:29,5641.31,5641.31,5641.31,5641.31,22846,443,5079,
2009-04-29_11:30,5642.34,5642.34,5642.34,5642.34,24206,480,4666,
2009-04-29_11:31,5645.55,5645.55,5645.55,5645.55,30232,595,5791,
2009-04-29_11:32,5648.94,5648.94,5648.94,5648.94,22862,426,4343,
2009-04-29_11:33,5649.24,5649.24,5649.24,5649.24,32381,573,6167,
2009-04-29_11:34,5646.60,5646.60,5646.60,5646.60,28356,470,4930,
2009-04-29_11:35,5645.21,5645.21,5645.21,5645.21,29646,501,4639,
2009-04-29_11:36,5643.75,5643.75,5643.75,5643.75,26233,477,4983,
2009-04-29_11:37,5640.29,5640.29,5640.29,5640.29,14395,273,3096,
2009-04-29_11:38,5637.02,5637.02,5637.02,5637.02,17956,349,3872,
2009-04-29_11:39,5632.47,5632.47,5632.47,5632.47,13719,264,2963,
2009-04-29_11:40,5632.61,5632.61,5632.61,5632.61,13024,243,2653,
2009-04-29_11:41,5633.23,5633.23,5633.23,5633.23,14254,264,3181,
2009-04-29_11:42,5635.25,5635.25,5635.25,5635.25,10122,226,2302,
2009-04-29_11:43,5635.75,5635.75,5635.75,5635.75,12055,251,2839,
2009-04-29_11:44,5634.55,5634.55,5634.55,5634.55,7890,167,2152,
2009-04-29_11:45,5634.81,5634.81,5634.81,5634.81,7676,184,2071,
2009-04-29_11:46,5632.42,5632.42,5632.42,5632.42,12690,285,2951,
2009-04-29_11:47,5631.42,5631.42,5631.42,5631.42,7113,153,1777,
2009-04-29_11:48,5630.42,5630.42,5630.42,5630.42,10941,219,2372,
2009-04-29_11:49,5629.38,5629.38,5629.38,5629.38,7747,154,1750,
2009-04-29_11:50,5628.57,5628.57,5628.57,5628.57,9013,182,1894,
2009-04-29_11:51,5628.75,5628.75,5628.75,5628.75,11190,229,2632,
2009-04-29_11:52,5629.00,5629.00,5629.00,5629.00,9353,204,1993,
2009-04-29_11:53,5630.14,5630.14,5630.14,5630.14,10604,234,2555,
2009-04-29_11:54,5630.15,5630.15,5630.15,5630.15,7859,166,1905,
2009-04-29_11:55,5630.48,5630.48,5630.48,5630.48,8941,203,2115,
2009-04-29_11:56,5630.34,5630.34,5630.34,5630.34,13308,321,2729,
2009-04-29_11:57,5628.84,5628.84,5628.84,5628.84,7389,165,1820,
2009-04-29_11:58,5628.78,5628.78,5628.78,5628.78,10442,234,2509,
2009-04-29_11:59,5627.25,5627.25,5627.25,5627.25,7201,176,1825,
2009-04-29_12:00,5626.33,5626.33,5626.33,5626.33,7284,167,1716,
2009-04-29_12:01,5626.62,5626.62,5626.62,5626.62,9599,202,2476,
2009-04-29_12:02,5628.42,5628.42,5628.42,5628.42,9313,182,1975,
2009-04-29_12:03,5636.19,5636.19,5636.19,5636.19,16311,398,3427,
2009-04-29_12:04,5638.89,5638.89,5638.89,5638.89,12009,277,2443,
2009-04-29_12:05,5640.61,5640.61,5640.61,5640.61,12407,271,2748,
2009-04-29_12:06,5641.14,5641.14,5641.14,5641.14,15168,317,3489,
2009-04-29_12:07,5640.69,5640.69,5640.69,5640.69,9978,222,2582,
2009-04-29_12:08,5641.41,5641.41,5641.41,5641.41,13359,297,3383,
2009-04-29_12:09,5638.83,5638.83,5638.83,5638.83,9503,209,2245,
2009-04-29_12:10,5639.28,5639.28,5639.28,5639.28,9460,210,2216,
2009-04-29_12:11,5637.46,5637.46,5637.46,5637.46,11317,280,2875,
2009-04-29_12:12,5638.26,5638.26,5638.26,5638.26,7121,174,1801,
2009-04-29_12:13,5636.41,5636.41,5636.41,5636.41,10337,232,2469,
2009-04-29_12:14,5636.36,5636.36,5636.36,5636.36,8311,197,2040,
2009-04-29_12:15,5633.21,5633.21,5633.21,5633.21,9588,182,1978,
2009-04-29_12:16,5631.80,5631.80,5631.80,5631.80,12147,250,2560,
2009-04-29_12:17,5628.90,5628.90,5628.90,5628.90,7846,185,1888,
2009-04-29_12:18,5625.93,5625.93,5625.93,5625.93,16678,330,3701,
2009-04-29_12:19,5623.41,5623.41,5623.41,5623.41,11104,215,2587,
2009-04-29_12:20,5620.41,5620.41,5620.41,5620.41,12723,244,2827,
2009-04-29_12:21,5618.72,5618.72,5618.72,5618.72,15747,329,3486,
2009-04-29_12:22,5616.77,5616.77,5616.77,5616.77,10024,220,2410,
2009-04-29_12:23,5613.50,5613.50,5613.50,5613.50,15857,336,3634,
2009-04-29_12:24,5611.84,5611.84,5611.84,5611.84,11248,249,2737,
2009-04-29_12:25,5611.73,5611.73,5611.73,5611.73,14970,316,3206,
2009-04-29_12:26,5606.76,5606.76,5606.76,5606.76,17671,327,3703,
2009-04-29_12:27,5606.20,5606.20,5606.20,5606.20,12644,224,2826,
2009-04-29_12:28,5608.03,5608.03,5608.03,5608.03,15118,285,3546,
2009-04-29_12:29,5611.72,5611.72,5611.72,5611.72,13635,260,3090,
2009-04-29_12:30,5616.60,5616.60,5616.60,5616.60,15334,306,3230,
2009-04-29_12:31,5618.93,5618.93,5618.93,5618.93,13287,251,3094,
2009-04-29_12:32,5621.28,5621.28,5621.28,5621.28,8539,172,2120,
2009-04-29_12:33,5622.67,5622.67,5622.67,5622.67,11736,239,2737,
2009-04-29_12:34,5621.25,5621.25,5621.25,5621.25,7816,165,1875,
2009-04-29_12:35,5621.14,5621.14,5621.14,5621.14,7773,164,1944,
2009-04-29_12:36,5620.96,5620.96,5620.96,5620.96,10456,242,2615,
2009-04-29_12:37,5619.09,5619.09,5619.09,5619.09,7741,180,1868,
2009-04-29_12:38,5616.41,5616.41,5616.41,5616.41,11552,226,2651,
2009-04-29_12:39,5616.94,5616.94,5616.94,5616.94,9400,174,2012,
2009-04-29_12:40,5616.26,5616.26,5616.26,5616.26,7696,179,1973,
2009-04-29_12:41,5617.98,5617.98,5617.98,5617.98,11722,227,2800,
2009-04-29_12:42,5616.96,5616.96,5616.96,5616.96,8355,184,2023,
2009-04-29_12:43,5617.16,5617.16,5617.16,5617.16,12852,279,2975,
2009-04-29_12:44,5620.13,5620.13,5620.13,5620.13,10445,228,2419,
2009-04-29_12:45,5622.60,5622.60,5622.60,5622.60,11208,269,2765,
2009-04-29_12:46,5622.71,5622.71,5622.71,5622.71,11925,269,2836,
2009-04-29_12:47,5623.09,5623.09,5623.09,5623.09,9650,197,2243,
2009-04-29_12:48,5622.95,5622.95,5622.95,5622.95,13344,251,3234,
2009-04-29_12:49,5623.68,5623.68,5623.68,5623.68,10343,193,2466,
2009-04-29_12:50,5624.88,5624.88,5624.88,5624.88,12308,234,2728,
2009-04-29_12:51,5627.38,5627.38,5627.38,5627.38,18335,360,3975,
2009-04-29_12:52,5629.75,5629.75,5629.75,5629.75,12671,260,2926,
2009-04-29_12:53,5631.93,5631.93,5631.93,5631.93,18107,360,4066,
2009-04-29_12:54,5634.63,5634.63,5634.63,5634.63,13612,271,3265,
2009-04-29_12:55,5635.30,5635.30,5635.30,5635.30,13982,280,3264,
2009-04-29_12:56,5635.50,5635.50,5635.50,5635.50,20049,366,4066,
2009-04-29_12:57,5636.82,5636.82,5636.82,5636.82,13936,245,2930,
2009-04-29_12:58,5637.90,5637.90,5637.90,5637.90,20372,354,4160,
2009-04-29_12:59,5637.30,5637.30,5637.30,5637.30,14496,289,3156,
2009-04-29_13:00,5638.47,5638.47,5638.47,5638.47,16031,294,3397,
2009-04-29_13:01,5638.94,5638.94,5638.94,5638.94,16913,329,4050,
2009-04-29_13:02,5638.83,5638.83,5638.83,5638.83,14151,291,3205,
2009-04-29_13:03,5637.49,5637.49,5637.49,5637.49,20809,435,4526,
2009-04-29_13:04,5635.74,5635.74,5635.74,5635.74,14683,319,3463,
2009-04-29_13:05,5631.41,5631.41,5631.41,5631.41,16615,354,3959,
2009-04-29_13:06,5627.36,5627.36,5627.36,5627.36,21882,448,5003,
2009-04-29_13:07,5622.79,5622.79,5622.79,5622.79,18757,378,3961,
2009-04-29_13:08,5616.00,5616.00,5616.00,5616.00,28077,544,5835,
2009-04-29_13:09,5610.86,5610.86,5610.86,5610.86,20990,448,4963,
2009-04-29_13:10,5608.60,5608.60,5608.60,5608.60,20160,434,4873,
2009-04-29_13:11,5610.75,5610.75,5610.75,5610.75,28936,597,6162,
2009-04-29_13:12,5613.37,5613.37,5613.37,5613.37,19149,398,4108,
2009-04-29_13:13,5618.01,5618.01,5618.01,5618.01,20537,393,4482,
2009-04-29_13:14,5618.47,5618.47,5618.47,5618.47,17760,320,3381,
2009-04-29_13:15,5618.92,5618.92,5618.92,5618.92,14355,276,3316,
2009-04-29_13:16,5617.66,5617.66,5617.66,5617.66,17110,304,3430,
2009-04-29_13:17,5616.72,5616.72,5616.72,5616.72,13255,241,3044,
2009-04-29_13:18,5614.59,5614.59,5614.59,5614.59,20120,363,4418,
2009-04-29_13:19,5611.77,5611.77,5611.77,5611.77,18774,381,4161,
2009-04-29_13:20,5609.16,5609.16,5609.16,5609.16,17617,348,4185,
2009-04-29_13:21,5606.99,5606.99,5606.99,5606.99,25272,505,5715,
2009-04-29_13:22,5605.08,5605.08,5605.08,5605.08,23967,425,4660,
2009-04-29_13:23,5603.55,5603.55,5603.55,5603.55,30075,568,6408,
2009-04-29_13:24,5603.16,5603.16,5603.16,5603.16,22979,476,5207,
2009-04-29_13:25,5605.63,5605.63,5605.63,5605.63,31119,611,6179,
2009-04-29_13:26,5605.63,5605.63,5605.63,5605.63,0,0,0,
2009-04-29_13:27,5605.63,5605.63,5605.63,5605.63,0,0,0,
2009-04-29_13:28,5605.63,5605.63,5605.63,5605.63,0,0,0,
2009-04-29_13:29,5605.63,5605.63,5605.63,5605.63,0,0,0,
2009-04-29_13:30,5614.06,5614.06,5614.06,5614.06,230230,5400,36980,
2009-04-30_09:01,5964.03,5964.03,5964.03,5964.03,836926,21205,133716,
2009-04-30_09:02,5954.62,5954.62,5954.62,5954.62,154093,3542,22106,
2009-04-30_09:03,5953.92,5953.92,5953.92,5953.92,116097,2794,19587,
2009-04-30_09:04,5953.07,5953.07,5953.07,5953.07,117353,2757,18652,
2009-04-30_09:05,5947.39,5947.39,5947.39,5947.39,83016,2038,15008,
2009-04-30_09:06,5948.68,5948.68,5948.68,5948.68,109081,2461,16330,
2009-04-30_09:07,5946.63,5946.63,5946.63,5946.63,91546,2327,14414,
2009-04-30_09:08,5941.06,5941.06,5941.06,5941.06,85076,2190,14303,
2009-04-30_09:09,5938.79,5938.79,5938.79,5938.79,64824,1744,12276,
2009-04-30_09:10,5936.65,5936.65,5936.65,5936.65,61878,1607,11686,
2009-04-30_09:11,5935.95,5935.95,5935.95,5935.95,67925,1671,13371,
2009-04-30_09:12,5934.59,5934.59,5934.59,5934.59,49309,1168,9918,
2009-04-30_09:13,5933.88,5933.88,5933.88,5933.88,46893,1080,9853,
2009-04-30_09:14,5934.92,5934.92,5934.92,5934.92,54422,1239,10475,
2009-04-30_09:15,5934.38,5934.38,5934.38,5934.38,47759,1207,9291,
2009-04-30_09:16,5932.69,5932.69,5932.69,5932.69,49595,1186,9208,
2009-04-30_09:17,5933.40,5933.40,5933.40,5933.40,40714,964,8253,
2009-04-30_09:18,5933.29,5933.29,5933.29,5933.29,45772,1126,8434,
2009-04-30_09:19,5932.03,5932.03,5932.03,5932.03,46350,1235,8100,
2009-04-30_09:20,5933.79,5933.79,5933.79,5933.79,41324,999,7690,
2009-04-30_09:21,5936.90,5936.90,5936.90,5936.90,43283,942,8872,
2009-04-30_09:22,5939.33,5939.33,5939.33,5939.33,40930,939,7834,
2009-04-30_09:23,5940.57,5940.57,5940.57,5940.57,61045,1814,8405,
2009-04-30_09:24,5942.85,5942.85,5942.85,5942.85,49428,1075,8642,
2009-04-30_09:25,5944.32,5944.32,5944.32,5944.32,40093,847,7796,
2009-04-30_09:26,5945.66,5945.66,5945.66,5945.66,39082,822,7972,
2009-04-30_09:27,5947.87,5947.87,5947.87,5947.87,41365,799,7789,
2009-04-30_09:28,5948.62,5948.62,5948.62,5948.62,41650,945,7067,
2009-04-30_09:29,5951.30,5951.30,5951.30,5951.30,55200,1104,9431,
2009-04-30_09:30,5952.56,5952.56,5952.56,5952.56,42921,1088,8047,
2009-04-30_09:31,5956.17,5956.17,5956.17,5956.17,40076,959,8101,
2009-04-30_09:32,5958.13,5958.13,5958.13,5958.13,35983,827,7312,
2009-04-30_09:33,5961.57,5961.57,5961.57,5961.57,46428,1234,8642,
2009-04-30_09:34,5962.58,5962.58,5962.58,5962.58,45550,1151,8160,
2009-04-30_09:35,5964.43,5964.43,5964.43,5964.43,42437,1013,7681,
2009-04-30_09:36,5967.45,5967.45,5967.45,5967.45,41268,1009,8338,
2009-04-30_09:37,5970.36,5970.36,5970.36,5970.36,39207,918,7832,
2009-04-30_09:38,5971.62,5971.62,5971.62,5971.62,42170,1113,8633,
2009-04-30_09:39,5973.12,5973.12,5973.12,5973.12,40204,1116,8802,
2009-04-30_09:40,5974.25,5974.25,5974.25,5974.25,32683,871,7473,
2009-04-30_09:41,5976.62,5976.62,5976.62,5976.62,37012,1043,8002,
2009-04-30_09:42,5976.59,5976.59,5976.59,5976.59,32419,920,7272,
2009-04-30_09:43,5977.82,5977.82,5977.82,5977.82,30235,867,6300,
2009-04-30_09:44,5978.12,5978.12,5978.12,5978.12,28850,706,6071,
2009-04-30_09:45,5977.33,5977.33,5977.33,5977.33,29858,716,5900,
2009-04-30_09:46,5978.26,5978.26,5978.26,5978.26,34618,933,6960,
2009-04-30_09:47,5978.08,5978.08,5978.08,5978.08,25516,610,5177,
2009-04-30_09:48,5978.70,5978.70,5978.70,5978.70,25321,599,4718,
2009-04-30_09:49,5979.05,5979.05,5979.05,5979.05,26951,652,5111,
2009-04-30_09:50,5977.03,5977.03,5977.03,5977.03,21812,524,4432,
2009-04-30_09:51,5976.24,5976.24,5976.24,5976.24,29203,561,4785,
2009-04-30_09:52,5977.89,5977.89,5977.89,5977.89,26072,587,4606,
2009-04-30_09:53,5977.43,5977.43,5977.43,5977.43,26859,680,4980,
2009-04-30_09:54,5979.22,5979.22,5979.22,5979.22,25034,579,4588,
2009-04-30_09:55,5979.05,5979.05,5979.05,5979.05,26756,573,4688,
2009-04-30_09:56,5980.30,5980.30,5980.30,5980.30,30685,631,4705,
2009-04-30_09:57,5980.57,5980.57,5980.57,5980.57,25210,565,4842,
2009-04-30_09:58,5981.02,5981.02,5981.02,5981.02,25309,516,4344,
2009-04-30_09:59,5980.33,5980.33,5980.33,5980.33,21411,443,3934,
2009-04-30_10:00,5980.41,5980.41,5980.41,5980.41,19149,407,3635,
2009-04-30_10:01,5980.50,5980.50,5980.50,5980.50,22443,498,4393,
2009-04-30_10:02,5980.48,5980.48,5980.48,5980.48,20949,490,3989,
2009-04-30_10:03,5981.10,5981.10,5981.10,5981.10,25429,509,4429,
2009-04-30_10:04,5982.06,5982.06,5982.06,5982.06,26631,628,4263,
2009-04-30_10:05,5983.06,5983.06,5983.06,5983.06,29990,577,4421,
2009-04-30_10:06,5983.08,5983.08,5983.08,5983.08,29860,697,4735,
2009-04-30_10:07,5984.37,5984.37,5984.37,5984.37,25927,621,4406,
2009-04-30_10:08,5984.47,5984.47,5984.47,5984.47,27100,570,4980,
2009-04-30_10:09,5985.85,5985.85,5985.85,5985.85,26307,659,4754,
2009-04-30_10:10,5986.79,5986.79,5986.79,5986.79,26559,620,5018,
2009-04-30_10:11,5986.21,5986.21,5986.21,5986.21,27179,606,5736,
2009-04-30_10:12,5987.06,5987.06,5987.06,5987.06,22387,504,4444,
2009-04-30_10:13,5987.17,5987.17,5987.17,5987.17,26704,571,4927,
2009-04-30_10:14,5987.59,5987.59,5987.59,5987.59,27255,640,5091,
2009-04-30_10:15,5987.34,5987.34,5987.34,5987.34,32034,800,6282,
2009-04-30_10:16,5987.32,5987.32,5987.32,5987.32,18645,538,3920,
2009-04-30_10:17,5988.40,5988.40,5988.40,5988.40,25144,552,4738,
2009-04-30_10:18,5988.83,5988.83,5988.83,5988.83,16350,402,3490,
2009-04-30_10:19,5988.94,5988.94,5988.94,5988.94,19908,609,4110,
2009-04-30_10:20,5989.04,5989.04,5989.04,5989.04,19517,504,3492,
2009-04-30_10:21,5989.35,5989.35,5989.35,5989.35,23020,458,4151,
2009-04-30_10:22,5989.26,5989.26,5989.26,5989.26,31971,445,4212,
2009-04-30_10:23,5988.78,5988.78,5988.78,5988.78,11832,267,2757,
2009-04-30_10:24,5988.88,5988.88,5988.88,5988.88,11606,276,2538,
2009-04-30_10:25,5988.75,5988.75,5988.75,5988.75,11520,319,2594,
2009-04-30_10:26,5988.16,5988.16,5988.16,5988.16,14253,359,2755,
2009-04-30_10:27,5987.98,5987.98,5987.98,5987.98,10381,252,2367,
2009-04-30_10:28,5988.08,5988.08,5988.08,5988.08,13757,345,2650,
2009-04-30_10:29,5988.25,5988.25,5988.25,5988.25,14359,377,3010,
2009-04-30_10:30,5988.40,5988.40,5988.40,5988.40,13488,317,2581,
2009-04-30_10:31,5988.42,5988.42,5988.42,5988.42,13829,320,3038,
2009-04-30_10:32,5988.93,5988.93,5988.93,5988.93,11639,305,2628,
2009-04-30_10:33,5989.30,5989.30,5989.30,5989.30,12588,331,2657,
2009-04-30_10:34,5989.94,5989.94,5989.94,5989.94,11580,299,2494,
2009-04-30_10:35,5989.97,5989.97,5989.97,5989.97,11943,274,2347,
2009-04-30_10:36,5990.11,5990.11,5990.11,5990.11,12699,274,2414,
2009-04-30_10:37,5990.25,5990.25,5990.25,5990.25,13143,276,2450,
2009-04-30_10:38,5990.30,5990.30,5990.30,5990.30,12930,265,2276,
2009-04-30_10:39,5990.43,5990.43,5990.43,5990.43,10247,221,2170,
2009-04-30_10:40,5990.75,5990.75,5990.75,5990.75,9795,221,2082,
2009-04-30_10:41,5990.69,5990.69,5990.69,5990.69,13999,366,2598,
2009-04-30_10:42,5990.73,5990.73,5990.73,5990.73,9646,243,1985,
2009-04-30_10:43,5990.65,5990.65,5990.65,5990.65,10664,234,2195,
2009-04-30_10:44,5990.76,5990.76,5990.76,5990.76,10075,248,2080,
2009-04-30_10:45,5991.16,5991.16,5991.16,5991.16,9254,240,2060,
2009-04-30_10:46,5991.20,5991.20,5991.20,5991.20,16432,334,2902,
2009-04-30_10:47,5991.43,5991.43,5991.43,5991.43,13932,349,2803,
2009-04-30_10:48,5991.47,5991.47,5991.47,5991.47,15292,434,2798,
2009-04-30_10:49,5991.74,5991.74,5991.74,5991.74,9566,274,2040,
2009-04-30_10:50,5991.53,5991.53,5991.53,5991.53,12024,449,2487,
2009-04-30_10:51,5992.10,5992.10,5992.10,5992.10,12218,545,2694,
2009-04-30_10:52,5992.07,5992.07,5992.07,5992.07,10541,574,2312,
2009-04-30_10:53,5992.18,5992.18,5992.18,5992.18,12608,312,2453,
2009-04-30_10:54,5991.95,5991.95,5991.95,5991.95,16437,322,2596,
2009-04-30_10:55,5992.29,5992.29,5992.29,5992.29,10596,234,2065,
2009-04-30_10:56,5992.21,5992.21,5992.21,5992.21,11337,304,1999,
2009-04-30_10:57,5992.43,5992.43,5992.43,5992.43,11699,246,1913,
2009-04-30_10:58,5992.42,5992.42,5992.42,5992.42,8678,199,1938,
2009-04-30_10:59,5992.20,5992.20,5992.20,5992.20,8634,199,1797,
2009-04-30_11:00,5992.54,5992.54,5992.54,5992.54,8731,192,1771,
2009-04-30_11:01,5992.56,5992.56,5992.56,5992.56,12848,278,2525,
2009-04-30_11:02,5992.70,5992.70,5992.70,5992.70,12346,241,2023,
2009-04-30_11:03,5992.98,5992.98,5992.98,5992.98,14676,252,2210,
2009-04-30_11:04,5993.07,5993.07,5993.07,5993.07,13312,235,2215,
2009-04-30_11:05,5992.86,5992.86,5992.86,5992.86,10565,204,1940,
2009-04-30_11:06,5992.92,5992.92,5992.92,5992.92,9260,206,1860,
2009-04-30_11:07,5993.07,5993.07,5993.07,5993.07,12101,227,1981,
2009-04-30_11:08,5992.81,5992.81,5992.81,5992.81,9524,185,1896,
2009-04-30_11:09,5992.96,5992.96,5992.96,5992.96,8254,191,1769,
2009-04-30_11:10,5993.23,5993.23,5993.23,5993.23,8001,189,1739,
2009-04-30_11:11,5993.35,5993.35,5993.35,5993.35,8448,186,1764,
2009-04-30_11:12,5993.36,5993.36,5993.36,5993.36,11115,238,2095,
2009-04-30_11:13,5993.60,5993.60,5993.60,5993.60,9490,232,1678,
2009-04-30_11:14,5993.42,5993.42,5993.42,5993.42,7983,189,1622,
2009-04-30_11:15,5993.47,5993.47,5993.47,5993.47,8227,244,2012,
2009-04-30_11:16,5993.39,5993.39,5993.39,5993.39,6218,178,1587,
2009-04-30_11:17,5993.64,5993.64,5993.64,5993.64,6062,170,1421,
2009-04-30_11:18,5993.45,5993.45,5993.45,5993.45,8773,184,1718,
2009-04-30_11:19,5993.76,5993.76,5993.76,5993.76,7405,147,1455,
2009-04-30_11:20,5993.76,5993.76,5993.76,5993.76,5899,131,1378,
2009-04-30_11:21,5993.45,5993.45,5993.45,5993.45,8886,197,1927,
2009-04-30_11:22,5993.58,5993.58,5993.58,5993.58,6594,299,1545,
2009-04-30_11:23,5993.61,5993.61,5993.61,5993.61,8516,268,1738,
2009-04-30_11:24,5993.62,5993.62,5993.62,5993.62,7651,436,1766,
2009-04-30_11:25,5993.82,5993.82,5993.82,5993.82,9763,249,1907,
2009-04-30_11:26,5994.07,5994.07,5994.07,5994.07,7742,176,1614,
2009-04-30_11:27,5994.15,5994.15,5994.15,5994.15,7648,171,1650,
2009-04-30_11:28,5994.16,5994.16,5994.16,5994.16,8277,177,1667,
2009-04-30_11:29,5994.28,5994.28,5994.28,5994.28,7687,170,1412,
2009-04-30_11:30,5994.28,5994.28,5994.28,5994.28,8696,211,1649,
2009-04-30_11:31,5994.60,5994.60,5994.60,5994.60,10182,227,2011,
2009-04-30_11:32,5994.55,5994.55,5994.55,5994.55,7264,191,1542,
2009-04-30_11:33,5994.76,5994.76,5994.76,5994.76,6835,162,1376,
2009-04-30_11:34,5994.97,5994.97,5994.97,5994.97,5208,164,1294,
2009-04-30_11:35,5994.93,5994.93,5994.93,5994.93,5951,134,1303,
2009-04-30_11:36,5995.06,5995.06,5995.06,5995.06,6010,151,1316,
2009-04-30_11:37,5995.12,5995.12,5995.12,5995.12,6732,191,1417,
2009-04-30_11:38,5995.00,5995.00,5995.00,5995.00,8529,195,1554,
2009-04-30_11:39,5994.86,5994.86,5994.86,5994.86,6107,139,1149,
2009-04-30_11:40,5994.78,5994.78,5994.78,5994.78,6370,132,1201,
2009-04-30_11:41,5994.75,5994.75,5994.75,5994.75,6432,160,1407,
2009-04-30_11:42,5994.55,5994.55,5994.55,5994.55,5589,125,1221,
2009-04-30_11:43,5994.40,5994.40,5994.40,5994.40,5928,140,1231,
2009-04-30_11:44,5994.35,5994.35,5994.35,5994.35,5665,114,1142,
2009-04-30_11:45,5994.23,5994.23,5994.23,5994.23,5185,142,1216,
2009-04-30_11:46,5994.47,5994.47,5994.47,5994.47,5399,125,1403,
2009-04-30_11:47,5994.42,5994.42,5994.42,5994.42,3896,87,962,
2009-04-30_11:48,5994.38,5994.38,5994.38,5994.38,5712,144,1233,
2009-04-30_11:49,5994.54,5994.54,5994.54,5994.54,4399,112,1067,
2009-04-30_11:50,5994.31,5994.31,5994.31,5994.31,4879,119,1221,
2009-04-30_11:51,5994.33,5994.33,5994.33,5994.33,5821,120,1272,
2009-04-30_11:52,5994.35,5994.35,5994.35,5994.35,3978,97,1007,
2009-04-30_11:53,5994.21,5994.21,5994.21,5994.21,5549,119,1163,
2009-04-30_11:54,5994.15,5994.15,5994.15,5994.15,5099,128,1159,
2009-04-30_11:55,5994.18,5994.18,5994.18,5994.18,4412,102,1033,
2009-04-30_11:56,5994.34,5994.34,5994.34,5994.34,4461,99,1042,
2009-04-30_11:57,5994.53,5994.53,5994.53,5994.53,4514,116,1029,
2009-04-30_11:58,5994.33,5994.33,5994.33,5994.33,5600,128,1176,
2009-04-30_11:59,5994.62,5994.62,5994.62,5994.62,5401,122,1093,
2009-04-30_12:00,5994.60,5994.60,5994.60,5994.60,5699,127,1113,
2009-04-30_12:01,5994.46,5994.46,5994.46,5994.46,6135,137,1356,
2009-04-30_12:02,5994.23,5994.23,5994.23,5994.23,4942,111,942,
2009-04-30_12:03,5994.61,5994.61,5994.61,5994.61,4442,113,990,
2009-04-30_12:04,5994.47,5994.47,5994.47,5994.47,5654,121,1042,
2009-04-30_12:05,5994.26,5994.26,5994.26,5994.26,7376,155,1181,
2009-04-30_12:06,5994.22,5994.22,5994.22,5994.22,4603,114,1161,
2009-04-30_12:07,5994.05,5994.05,5994.05,5994.05,6026,147,1124,
2009-04-30_12:08,5994.26,5994.26,5994.26,5994.26,5843,135,1193,
2009-04-30_12:09,5994.34,5994.34,5994.34,5994.34,4691,99,1151,
2009-04-30_12:10,5994.23,5994.23,5994.23,5994.23,4690,107,988,
2009-04-30_12:11,5994.22,5994.22,5994.22,5994.22,4734,109,1190,
2009-04-30_12:12,5994.00,5994.00,5994.00,5994.00,4018,89,1014,
2009-04-30_12:13,5994.30,5994.30,5994.30,5994.30,4880,109,1141,
2009-04-30_12:14,5994.34,5994.34,5994.34,5994.34,4603,122,1087,
2009-04-30_12:15,5994.16,5994.16,5994.16,5994.16,4108,94,902,
2009-04-30_12:16,5994.21,5994.21,5994.21,5994.21,4890,128,1134,
2009-04-30_12:17,5994.06,5994.06,5994.06,5994.06,3799,93,891,
2009-04-30_12:18,5994.12,5994.12,5994.12,5994.12,4170,103,967,
2009-04-30_12:19,5994.13,5994.13,5994.13,5994.13,5705,142,987,
2009-04-30_12:20,5994.06,5994.06,5994.06,5994.06,4128,102,915,
2009-04-30_12:21,5994.20,5994.20,5994.20,5994.20,5436,144,1417,
2009-04-30_12:22,5994.24,5994.24,5994.24,5994.24,3905,104,932,
2009-04-30_12:23,5994.49,5994.49,5994.49,5994.49,4952,123,1179,
2009-04-30_12:24,5994.22,5994.22,5994.22,5994.22,3383,90,923,
2009-04-30_12:25,5994.07,5994.07,5994.07,5994.07,4815,111,1079,
2009-04-30_12:26,5994.29,5994.29,5994.29,5994.29,4631,117,1121,
2009-04-30_12:27,5994.39,5994.39,5994.39,5994.39,4358,104,978,
2009-04-30_12:28,5994.23,5994.23,5994.23,5994.23,4676,115,1173,
2009-04-30_12:29,5993.99,5993.99,5993.99,5993.99,4263,106,1042,
2009-04-30_12:30,5993.83,5993.83,5993.83,5993.83,4772,110,1061,
2009-04-30_12:31,5994.00,5994.00,5994.00,5994.00,6275,134,1377,
2009-04-30_12:32,5994.00,5994.00,5994.00,5994.00,4235,101,1076,
2009-04-30_12:33,5993.84,5993.84,5993.84,5993.84,5290,149,1171,
2009-04-30_12:34,5993.77,5993.77,5993.77,5993.77,4436,117,1191,
2009-04-30_12:35,5993.88,5993.88,5993.88,5993.88,4956,119,1232,
2009-04-30_12:36,5994.00,5994.00,5994.00,5994.00,3852,99,1066,
2009-04-30_12:37,5994.07,5994.07,5994.07,5994.07,3490,84,994,
2009-04-30_12:38,5994.07,5994.07,5994.07,5994.07,4580,114,1041,
2009-04-30_12:39,5994.08,5994.08,5994.08,5994.08,4099,101,941,
2009-04-30_12:40,5994.03,5994.03,5994.03,5994.03,5119,136,1072,
2009-04-30_12:41,5993.86,5993.86,5993.86,5993.86,6591,145,1588,
2009-04-30_12:42,5993.91,5993.91,5993.91,5993.91,5932,135,1388,
2009-04-30_12:43,5994.02,5994.02,5994.02,5994.02,4593,119,1267,
2009-04-30_12:44,5993.96,5993.96,5993.96,5993.96,4703,114,1205,
2009-04-30_12:45,5994.17,5994.17,5994.17,5994.17,4310,104,1039,
2009-04-30_12:46,5993.98,5993.98,5993.98,5993.98,4349,126,1050,
2009-04-30_12:47,5994.19,5994.19,5994.19,5994.19,3599,81,916,
2009-04-30_12:48,5994.30,5994.30,5994.30,5994.30,4635,106,1062,
2009-04-30_12:49,5994.11,5994.11,5994.11,5994.11,4585,99,1052,
2009-04-30_12:50,5993.97,5993.97,5993.97,5993.97,4632,109,1156,
2009-04-30_12:51,5993.74,5993.74,5993.74,5993.74,6518,138,1413,
2009-04-30_12:52,5993.90,5993.90,5993.90,5993.90,6903,169,1285,
2009-04-30_12:53,5993.86,5993.86,5993.86,5993.86,5858,149,1347,
2009-04-30_12:54,5994.00,5994.00,5994.00,5994.00,4781,142,1371,
2009-04-30_12:55,5993.90,5993.90,5993.90,5993.90,5492,142,1154,
2009-04-30_12:56,5993.72,5993.72,5993.72,5993.72,4885,110,1214,
2009-04-30_12:57,5993.54,5993.54,5993.54,5993.54,4101,104,1090,
2009-04-30_12:58,5993.83,5993.83,5993.83,5993.83,5107,158,1405,
2009-04-30_12:59,5993.70,5993.70,5993.70,5993.70,6603,265,1943,
2009-04-30_13:00,5993.76,5993.76,5993.76,5993.76,4892,144,1115,
2009-04-30_13:01,5993.21,5993.21,5993.21,5993.21,6346,172,1611,
2009-04-30_13:02,5993.26,5993.26,5993.26,5993.26,4518,114,1058,
2009-04-30_13:03,5993.23,5993.23,5993.23,5993.23,5472,147,1281,
2009-04-30_13:04,5993.18,5993.18,5993.18,5993.18,5495,153,1338,
2009-04-30_13:05,5993.08,5993.08,5993.08,5993.08,6987,196,1500,
2009-04-30_13:06,5993.05,5993.05,5993.05,5993.05,6293,146,1282,
2009-04-30_13:07,5993.09,5993.09,5993.09,5993.09,5096,144,1257,
2009-04-30_13:08,5993.05,5993.05,5993.05,5993.05,6263,158,1443,
2009-04-30_13:09,5992.84,5992.84,5992.84,5992.84,5004,126,1199,
2009-04-30_13:10,5993.00,5993.00,5993.00,5993.00,5556,145,1323,
2009-04-30_13:11,5993.00,5993.00,5993.00,5993.00,8603,223,2061,
2009-04-30_13:12,5993.06,5993.06,5993.06,5993.06,6198,142,1363,
2009-04-30_13:13,5993.31,5993.31,5993.31,5993.31,6913,178,1507,
2009-04-30_13:14,5993.37,5993.37,5993.37,5993.37,6429,149,1339,
2009-04-30_13:15,5993.35,5993.35,5993.35,5993.35,8411,204,1623,
2009-04-30_13:16,5993.08,5993.08,5993.08,5993.08,7043,197,1545,
2009-04-30_13:17,5992.96,5992.96,5992.96,5992.96,6052,160,1327,
2009-04-30_13:18,5992.78,5992.78,5992.78,5992.78,6275,161,1582,
2009-04-30_13:19,5992.74,5992.74,5992.74,5992.74,7733,200,1651,
2009-04-30_13:20,5992.33,5992.33,5992.33,5992.33,8563,251,1750,
2009-04-30_13:21,5992.34,5992.34,5992.34,5992.34,9749,252,2595,
2009-04-30_13:22,5992.61,5992.61,5992.61,5992.61,6073,183,1472,
2009-04-30_13:23,5992.71,5992.71,5992.71,5992.71,9067,223,1970,
2009-04-30_13:24,5992.77,5992.77,5992.77,5992.77,12011,274,2235,
2009-04-30_13:25,5992.62,5992.62,5992.62,5992.62,9033,274,2297,
2009-04-30_13:26,5992.62,5992.62,5992.62,5992.62,0,0,0,
2009-04-30_13:27,5992.62,5992.62,5992.62,5992.62,0,0,0,
2009-04-30_13:28,5992.62,5992.62,5992.62,5992.62,0,0,0,
2009-04-30_13:29,5992.62,5992.62,5992.62,5992.62,0,0,0,
2009-04-30_13:30,5992.57,5992.57,5992.57,5992.57,61454,1703,11899,
2009-05-04_09:01,6285.60,6285.60,6285.60,6285.60,743722,19415,108971,
2009-05-04_09:02,6289.93,6289.93,6289.93,6289.93,123838,3049,18738,
2009-05-04_09:03,6292.07,6292.07,6292.07,6292.07,103240,2274,16478,
2009-05-04_09:04,6289.21,6289.21,6289.21,6289.21,102388,2387,17168,
2009-05-04_09:05,6280.59,6280.59,6280.59,6280.59,83041,1829,13707,
2009-05-04_09:06,6274.85,6274.85,6274.85,6274.85,89462,1967,15745,
2009-05-04_09:07,6269.59,6269.59,6269.59,6269.59,87684,1935,14665,
2009-05-04_09:08,6262.11,6262.11,6262.11,6262.11,66516,1531,12543,
2009-05-04_09:09,6257.91,6257.91,6257.91,6257.91,69095,1714,13439,
2009-05-04_09:10,6256.29,6256.29,6256.29,6256.29,55346,1309,11075,
2009-05-04_09:11,6258.79,6258.79,6258.79,6258.79,70928,1597,13374,
2009-05-04_09:12,6263.79,6263.79,6263.79,6263.79,62555,1439,12392,
2009-05-04_09:13,6271.54,6271.54,6271.54,6271.54,77508,1404,11505,
2009-05-04_09:14,6276.91,6276.91,6276.91,6276.91,63686,1424,11363,
2009-05-04_09:15,6278.99,6278.99,6278.99,6278.99,50365,1185,8810,
2009-05-04_09:16,6274.38,6274.38,6274.38,6274.38,53746,1228,9870,
2009-05-04_09:17,6270.89,6270.89,6270.89,6270.89,49921,1283,9651,
2009-05-04_09:18,6268.30,6268.30,6268.30,6268.30,47716,1059,8851,
2009-05-04_09:19,6269.36,6269.36,6269.36,6269.36,57635,1407,10368,
2009-05-04_09:20,6276.40,6276.40,6276.40,6276.40,47675,1128,8590,
2009-05-04_09:21,6274.85,6274.85,6274.85,6274.85,48119,1044,9105,
2009-05-04_09:22,6274.84,6274.84,6274.84,6274.84,40711,897,7773,
2009-05-04_09:23,6277.50,6277.50,6277.50,6277.50,40152,806,7488,
2009-05-04_09:24,6278.23,6278.23,6278.23,6278.23,47968,995,8295,
2009-05-04_09:25,6279.16,6279.16,6279.16,6279.16,38407,801,6734,
2009-05-04_09:26,6281.59,6281.59,6281.59,6281.59,53031,1268,9465,
2009-05-04_09:27,6282.34,6282.34,6282.34,6282.34,44417,1049,8268,
2009-05-04_09:28,6281.33,6281.33,6281.33,6281.33,42893,984,8005,
2009-05-04_09:29,6280.76,6280.76,6280.76,6280.76,45648,1089,8317,
2009-05-04_09:30,6279.47,6279.47,6279.47,6279.47,33577,830,6828,
2009-05-04_09:31,6279.66,6279.66,6279.66,6279.66,43955,1137,9105,
2009-05-04_09:32,6278.47,6278.47,6278.47,6278.47,41865,1029,8786,
2009-05-04_09:33,6279.24,6279.24,6279.24,6279.24,34599,819,7245,
2009-05-04_09:34,6279.92,6279.92,6279.92,6279.92,42065,1032,7927,
2009-05-04_09:35,6280.07,6280.07,6280.07,6280.07,30550,784,6480,
2009-05-04_09:36,6279.15,6279.15,6279.15,6279.15,36330,984,7705,
2009-05-04_09:37,6281.89,6281.89,6281.89,6281.89,34376,760,6511,
2009-05-04_09:38,6285.21,6285.21,6285.21,6285.21,33560,774,6414,
2009-05-04_09:39,6285.38,6285.38,6285.38,6285.38,33188,818,6754,
2009-05-04_09:40,6287.20,6287.20,6287.20,6287.20,26275,644,5627,
2009-05-04_09:41,6291.37,6291.37,6291.37,6291.37,35271,901,7490,
2009-05-04_09:42,6295.00,6295.00,6295.00,6295.00,31746,795,6646,
2009-05-04_09:43,6298.47,6298.47,6298.47,6298.47,34543,883,7058,
2009-05-04_09:44,6302.46,6302.46,6302.46,6302.46,42557,1052,8960,
2009-05-04_09:45,6306.03,6306.03,6306.03,6306.03,37742,879,7781,
2009-05-04_09:46,6309.93,6309.93,6309.93,6309.93,47398,1131,9366,
2009-05-04_09:47,6314.50,6314.50,6314.50,6314.50,45343,1112,8999,
2009-05-04_09:48,6317.72,6317.72,6317.72,6317.72,38833,941,8347,
2009-05-04_09:49,6318.22,6318.22,6318.22,6318.22,41758,992,8291,
2009-05-04_09:50,6320.17,6320.17,6320.17,6320.17,31944,812,6517,
2009-05-04_09:51,6319.45,6319.45,6319.45,6319.45,35606,796,7389,
2009-05-04_09:52,6319.64,6319.64,6319.64,6319.64,26919,705,6136,
2009-05-04_09:53,6323.04,6323.04,6323.04,6323.04,35856,897,7378,
2009-05-04_09:54,6325.78,6325.78,6325.78,6325.78,50492,1569,10564,
2009-05-04_09:55,6327.94,6327.94,6327.94,6327.94,37281,1090,6747,
2009-05-04_09:56,6330.73,6330.73,6330.73,6330.73,42934,1088,8274,
2009-05-04_09:57,6332.83,6332.83,6332.83,6332.83,35308,903,6884,
2009-05-04_09:58,6333.83,6333.83,6333.83,6333.83,38148,921,6920,
2009-05-04_09:59,6334.38,6334.38,6334.38,6334.38,35666,857,7037,
2009-05-04_10:00,6336.04,6336.04,6336.04,6336.04,30586,755,6332,
2009-05-04_10:01,6338.68,6338.68,6338.68,6338.68,42276,940,8193,
2009-05-04_10:02,6338.59,6338.59,6338.59,6338.59,33159,838,5933,
2009-05-04_10:03,6340.46,6340.46,6340.46,6340.46,31313,790,6462,
2009-05-04_10:04,6342.04,6342.04,6342.04,6342.04,30700,717,6308,
2009-05-04_10:05,6342.45,6342.45,6342.45,6342.45,29789,665,5461,
2009-05-04_10:06,6342.46,6342.46,6342.46,6342.46,32657,844,6534,
2009-05-04_10:07,6340.33,6340.33,6340.33,6340.33,26689,651,5501,
2009-05-04_10:08,6338.75,6338.75,6338.75,6338.75,25304,615,5352,
2009-05-04_10:09,6336.30,6336.30,6336.30,6336.30,21919,543,5147,
2009-05-04_10:10,6334.88,6334.88,6334.88,6334.88,20840,501,4407,
2009-05-04_10:11,6332.65,6332.65,6332.65,6332.65,24548,547,5427,
2009-05-04_10:12,6329.78,6329.78,6329.78,6329.78,21257,487,4443,
2009-05-04_10:13,6327.52,6327.52,6327.52,6327.52,21977,511,4943,
2009-05-04_10:14,6326.07,6326.07,6326.07,6326.07,20302,487,4748,
2009-05-04_10:15,6325.48,6325.48,6325.48,6325.48,17878,405,3944,
2009-05-04_10:16,6326.21,6326.21,6326.21,6326.21,18536,462,4302,
2009-05-04_10:17,6326.69,6326.69,6326.69,6326.69,13780,344,3296,
2009-05-04_10:18,6328.37,6328.37,6328.37,6328.37,17477,432,3998,
2009-05-04_10:19,6329.28,6329.28,6329.28,6329.28,14298,375,3374,
2009-05-04_10:20,6329.47,6329.47,6329.47,6329.47,13813,330,2919,
2009-05-04_10:21,6329.09,6329.09,6329.09,6329.09,15760,390,3673,
2009-05-04_10:22,6327.80,6327.80,6327.80,6327.80,11663,257,2686,
2009-05-04_10:23,6327.00,6327.00,6327.00,6327.00,13524,310,3184,
2009-05-04_10:24,6325.86,6325.86,6325.86,6325.86,15168,372,3420,
2009-05-04_10:25,6325.65,6325.65,6325.65,6325.65,12065,275,2823,
2009-05-04_10:26,6326.43,6326.43,6326.43,6326.43,14981,360,3493,
2009-05-04_10:27,6325.45,6325.45,6325.45,6325.45,13825,307,2785,
2009-05-04_10:28,6326.61,6326.61,6326.61,6326.61,15062,318,3118,
2009-05-04_10:29,6326.07,6326.07,6326.07,6326.07,12608,295,2895,
2009-05-04_10:30,6327.73,6327.73,6327.73,6327.73,12272,323,2639,
2009-05-04_10:31,6327.61,6327.61,6327.61,6327.61,19688,574,3291,
2009-05-04_10:32,6327.07,6327.07,6327.07,6327.07,16966,460,3171,
2009-05-04_10:33,6327.16,6327.16,6327.16,6327.16,15594,364,3412,
2009-05-04_10:34,6328.28,6328.28,6328.28,6328.28,14142,339,3329,
2009-05-04_10:35,6326.84,6326.84,6326.84,6326.84,12022,287,2727,
2009-05-04_10:36,6325.53,6325.53,6325.53,6325.53,14835,333,3355,
2009-05-04_10:37,6326.03,6326.03,6326.03,6326.03,11343,293,2745,
2009-05-04_10:38,6324.84,6324.84,6324.84,6324.84,15294,318,3315,
2009-05-04_10:39,6326.16,6326.16,6326.16,6326.16,17192,406,3249,
2009-05-04_10:40,6325.38,6325.38,6325.38,6325.38,13183,321,2922,
2009-05-04_10:41,6324.45,6324.45,6324.45,6324.45,15899,375,3654,
2009-05-04_10:42,6323.86,6323.86,6323.86,6323.86,13458,304,3058,
2009-05-04_10:43,6323.48,6323.48,6323.48,6323.48,17591,396,3654,
2009-05-04_10:44,6324.73,6324.73,6324.73,6324.73,17471,405,3728,
2009-05-04_10:45,6324.25,6324.25,6324.25,6324.25,13123,298,2828,
2009-05-04_10:46,6325.16,6325.16,6325.16,6325.16,15034,307,3251,
2009-05-04_10:47,6324.71,6324.71,6324.71,6324.71,12288,274,2674,
2009-05-04_10:48,6325.82,6325.82,6325.82,6325.82,15250,393,2999,
2009-05-04_10:49,6325.87,6325.87,6325.87,6325.87,13032,309,2766,
2009-05-04_10:50,6325.83,6325.83,6325.83,6325.83,13833,247,2545,
2009-05-04_10:51,6325.99,6325.99,6325.99,6325.99,19045,404,3240,
2009-05-04_10:52,6326.30,6326.30,6326.30,6326.30,13020,264,2416,
2009-05-04_10:53,6327.57,6327.57,6327.57,6327.57,14574,281,2882,
2009-05-04_10:54,6327.62,6327.62,6327.62,6327.62,13311,316,2860,
2009-05-04_10:55,6327.12,6327.12,6327.12,6327.12,10531,247,2411,
2009-05-04_10:56,6329.14,6329.14,6329.14,6329.14,13594,350,3126,
2009-05-04_10:57,6328.84,6328.84,6328.84,6328.84,13775,414,2596,
2009-05-04_10:58,6331.56,6331.56,6331.56,6331.56,18020,435,3557,
2009-05-04_10:59,6332.37,6332.37,6332.37,6332.37,19557,502,3899,
2009-05-04_11:00,6331.77,6331.77,6331.77,6331.77,12195,287,2675,
2009-05-04_11:01,6331.94,6331.94,6331.94,6331.94,17132,443,3584,
2009-05-04_11:02,6333.82,6333.82,6333.82,6333.82,10710,251,2384,
2009-05-04_11:03,6333.99,6333.99,6333.99,6333.99,14233,330,2763,
2009-05-04_11:04,6334.25,6334.25,6334.25,6334.25,14879,369,2898,
2009-05-04_11:05,6335.47,6335.47,6335.47,6335.47,12819,308,2494,
2009-05-04_11:06,6336.33,6336.33,6336.33,6336.33,17795,407,3488,
2009-05-04_11:07,6338.99,6338.99,6338.99,6338.99,16396,458,3300,
2009-05-04_11:08,6339.18,6339.18,6339.18,6339.18,19080,521,4174,
2009-05-04_11:09,6339.48,6339.48,6339.48,6339.48,14011,363,3133,
2009-05-04_11:10,6339.33,6339.33,6339.33,6339.33,13590,315,2768,
2009-05-04_11:11,6340.99,6340.99,6340.99,6340.99,18362,542,3775,
2009-05-04_11:12,6342.27,6342.27,6342.27,6342.27,18325,519,3424,
2009-05-04_11:13,6343.00,6343.00,6343.00,6343.00,20371,543,3896,
2009-05-04_11:14,6343.30,6343.30,6343.30,6343.30,21788,525,3602,
2009-05-04_11:15,6343.69,6343.69,6343.69,6343.69,24973,1023,3817,
2009-05-04_11:16,6344.39,6344.39,6344.39,6344.39,19562,612,3702,
2009-05-04_11:17,6343.71,6343.71,6343.71,6343.71,14415,487,2814,
2009-05-04_11:18,6342.23,6342.23,6342.23,6342.23,15310,455,3054,
2009-05-04_11:19,6343.51,6343.51,6343.51,6343.51,14266,354,3011,
2009-05-04_11:20,6342.22,6342.22,6342.22,6342.22,10845,319,2315,
2009-05-04_11:21,6341.77,6341.77,6341.77,6341.77,12776,307,2741,
2009-05-04_11:22,6341.00,6341.00,6341.00,6341.00,8329,205,2053,
2009-05-04_11:23,6342.64,6342.64,6342.64,6342.64,11061,277,2535,
2009-05-04_11:24,6342.39,6342.39,6342.39,6342.39,10699,267,2559,
2009-05-04_11:25,6342.40,6342.40,6342.40,6342.40,11242,280,2385,
2009-05-04_11:26,6342.56,6342.56,6342.56,6342.56,17176,613,3589,
2009-05-04_11:27,6342.59,6342.59,6342.59,6342.59,23484,1052,3440,
2009-05-04_11:28,6343.47,6343.47,6343.47,6343.47,13214,369,2640,
2009-05-04_11:29,6345.04,6345.04,6345.04,6345.04,17295,343,3002,
2009-05-04_11:30,6345.56,6345.56,6345.56,6345.56,16193,348,2837,
2009-05-04_11:31,6346.89,6346.89,6346.89,6346.89,20377,446,4025,
2009-05-04_11:32,6348.32,6348.32,6348.32,6348.32,15707,464,2963,
2009-05-04_11:33,6347.67,6347.67,6347.67,6347.67,15874,421,3260,
2009-05-04_11:34,6349.83,6349.83,6349.83,6349.83,12778,297,2867,
2009-05-04_11:35,6350.26,6350.26,6350.26,6350.26,13247,284,2430,
2009-05-04_11:36,6351.01,6351.01,6351.01,6351.01,16660,413,3356,
2009-05-04_11:37,6351.24,6351.24,6351.24,6351.24,10225,248,2325,
2009-05-04_11:38,6351.72,6351.72,6351.72,6351.72,13277,356,3170,
2009-05-04_11:39,6350.85,6350.85,6350.85,6350.85,17235,573,2642,
2009-05-04_11:40,6350.58,6350.58,6350.58,6350.58,11019,276,2484,
2009-05-04_11:41,6350.12,6350.12,6350.12,6350.12,15011,418,3064,
2009-05-04_11:42,6350.68,6350.68,6350.68,6350.68,11407,247,2521,
2009-05-04_11:43,6351.05,6351.05,6351.05,6351.05,11385,262,2622,
2009-05-04_11:44,6350.94,6350.94,6350.94,6350.94,12510,263,2633,
2009-05-04_11:45,6351.06,6351.06,6351.06,6351.06,9369,244,2156,
2009-05-04_11:46,6352.65,6352.65,6352.65,6352.65,10238,265,2596,
2009-05-04_11:47,6352.51,6352.51,6352.51,6352.51,8867,268,2217,
2009-05-04_11:48,6353.24,6353.24,6353.24,6353.24,14221,353,3084,
2009-05-04_11:49,6353.83,6353.83,6353.83,6353.83,15079,389,3108,
2009-05-04_11:50,6354.49,6354.49,6354.49,6354.49,11287,277,2513,
2009-05-04_11:51,6355.55,6355.55,6355.55,6355.55,16341,381,3698,
2009-05-04_11:52,6355.74,6355.74,6355.74,6355.74,12703,352,3117,
2009-05-04_11:53,6355.72,6355.72,6355.72,6355.72,14894,382,3406,
2009-05-04_11:54,6355.75,6355.75,6355.75,6355.75,11626,283,2844,
2009-05-04_11:55,6355.69,6355.69,6355.69,6355.69,10658,249,2516,
2009-05-04_11:56,6356.17,6356.17,6356.17,6356.17,15611,363,3728,
2009-05-04_11:57,6356.29,6356.29,6356.29,6356.29,12054,337,2710,
2009-05-04_11:58,6356.09,6356.09,6356.09,6356.09,13550,313,2684,
2009-05-04_11:59,6355.85,6355.85,6355.85,6355.85,11432,266,2409,
2009-05-04_12:00,6356.21,6356.21,6356.21,6356.21,10614,243,2344,
2009-05-04_12:01,6355.90,6355.90,6355.90,6355.90,11617,281,2766,
2009-05-04_12:02,6356.19,6356.19,6356.19,6356.19,11339,353,2012,
2009-05-04_12:03,6355.19,6355.19,6355.19,6355.19,12948,380,2836,
2009-05-04_12:04,6354.26,6354.26,6354.26,6354.26,10239,282,2273,
2009-05-04_12:05,6354.38,6354.38,6354.38,6354.38,10276,237,2188,
2009-05-04_12:06,6354.58,6354.58,6354.58,6354.58,11484,281,2607,
2009-05-04_12:07,6355.01,6355.01,6355.01,6355.01,10578,280,2099,
2009-05-04_12:08,6354.68,6354.68,6354.68,6354.68,11715,228,2458,
2009-05-04_12:09,6354.44,6354.44,6354.44,6354.44,9794,193,2030,
2009-05-04_12:10,6354.39,6354.39,6354.39,6354.39,6976,169,1683,
2009-05-04_12:11,6354.20,6354.20,6354.20,6354.20,10680,258,2395,
2009-05-04_12:12,6354.46,6354.46,6354.46,6354.46,7734,176,1874,
2009-05-04_12:13,6353.64,6353.64,6353.64,6353.64,9641,230,2185,
2009-05-04_12:14,6353.39,6353.39,6353.39,6353.39,10543,223,2065,
2009-05-04_12:15,6354.03,6354.03,6354.03,6354.03,8938,177,1923,
2009-05-04_12:16,6353.23,6353.23,6353.23,6353.23,8934,212,2113,
2009-05-04_12:17,6352.69,6352.69,6352.69,6352.69,7414,165,1698,
2009-05-04_12:18,6353.34,6353.34,6353.34,6353.34,10873,250,2370,
2009-05-04_12:19,6353.38,6353.38,6353.38,6353.38,11280,247,2480,
2009-05-04_12:20,6353.54,6353.54,6353.54,6353.54,9527,204,2046,
2009-05-04_12:21,6353.28,6353.28,6353.28,6353.28,11020,219,2506,
2009-05-04_12:22,6353.80,6353.80,6353.80,6353.80,8692,182,1845,
2009-05-04_12:23,6353.97,6353.97,6353.97,6353.97,10894,226,2449,
2009-05-04_12:24,6354.34,6354.34,6354.34,6354.34,8726,213,2352,
2009-05-04_12:25,6354.23,6354.23,6354.23,6354.23,7447,166,1855,
2009-05-04_12:26,6354.96,6354.96,6354.96,6354.96,12411,265,2783,
2009-05-04_12:27,6354.60,6354.60,6354.60,6354.60,6858,179,1761,
2009-05-04_12:28,6354.76,6354.76,6354.76,6354.76,10073,258,2303,
2009-05-04_12:29,6354.31,6354.31,6354.31,6354.31,8016,195,1914,
2009-05-04_12:30,6354.34,6354.34,6354.34,6354.34,7993,187,1722,
2009-05-04_12:31,6354.32,6354.32,6354.32,6354.32,10657,242,2409,
2009-05-04_12:32,6354.27,6354.27,6354.27,6354.27,9425,205,1922,
2009-05-04_12:33,6354.30,6354.30,6354.30,6354.30,12070,304,2691,
2009-05-04_12:34,6353.99,6353.99,6353.99,6353.99,9175,249,2155,
2009-05-04_12:35,6354.52,6354.52,6354.52,6354.52,8798,254,2002,
2009-05-04_12:36,6354.50,6354.50,6354.50,6354.50,11807,279,2475,
2009-05-04_12:37,6354.56,6354.56,6354.56,6354.56,8810,283,2052,
2009-05-04_12:38,6354.01,6354.01,6354.01,6354.01,10141,320,2306,
2009-05-04_12:39,6354.03,6354.03,6354.03,6354.03,9483,213,2024,
2009-05-04_12:40,6353.60,6353.60,6353.60,6353.60,11034,234,2211,
2009-05-04_12:41,6353.28,6353.28,6353.28,6353.28,9414,205,2254,
2009-05-04_12:42,6352.93,6352.93,6352.93,6352.93,8915,212,2058,
2009-05-04_12:43,6353.15,6353.15,6353.15,6353.15,13735,318,2884,
2009-05-04_12:44,6353.60,6353.60,6353.60,6353.60,12289,256,2564,
2009-05-04_12:45,6353.63,6353.63,6353.63,6353.63,9486,204,2084,
2009-05-04_12:46,6354.08,6354.08,6354.08,6354.08,12388,324,2764,
2009-05-04_12:47,6353.84,6353.84,6353.84,6353.84,9246,318,2142,
2009-05-04_12:48,6354.46,6354.46,6354.46,6354.46,11435,291,2725,
2009-05-04_12:49,6354.43,6354.43,6354.43,6354.43,10381,236,2379,
2009-05-04_12:50,6354.72,6354.72,6354.72,6354.72,10548,242,2525,
2009-05-04_12:51,6354.66,6354.66,6354.66,6354.66,14957,292,2748,
2009-05-04_12:52,6354.82,6354.82,6354.82,6354.82,7744,157,1923,
2009-05-04_12:53,6354.95,6354.95,6354.95,6354.95,12425,245,2550,
2009-05-04_12:54,6355.10,6355.10,6355.10,6355.10,10954,256,2700,
2009-05-04_12:55,6355.55,6355.55,6355.55,6355.55,10887,207,2274,
2009-05-04_12:56,6355.64,6355.64,6355.64,6355.64,13060,270,2949,
2009-05-04_12:57,6356.04,6356.04,6356.04,6356.04,10873,197,2308,
2009-05-04_12:58,6355.88,6355.88,6355.88,6355.88,13262,278,2696,
2009-05-04_12:59,6355.89,6355.89,6355.89,6355.89,11565,251,2493,
2009-05-04_13:00,6356.01,6356.01,6356.01,6356.01,13637,295,2423,
2009-05-04_13:01,6355.94,6355.94,6355.94,6355.94,16000,335,3122,
2009-05-04_13:02,6355.51,6355.51,6355.51,6355.51,11496,244,2463,
2009-05-04_13:03,6355.58,6355.58,6355.58,6355.58,12988,288,2656,
2009-05-04_13:04,6354.56,6354.56,6354.56,6354.56,9853,221,2354,
2009-05-04_13:05,6355.19,6355.19,6355.19,6355.19,11697,229,2284,
2009-05-04_13:06,6354.32,6354.32,6354.32,6354.32,14675,322,3259,
2009-05-04_13:07,6354.23,6354.23,6354.23,6354.23,11928,242,2654,
2009-05-04_13:08,6353.02,6353.02,6353.02,6353.02,11924,244,2889,
2009-05-04_13:09,6352.26,6352.26,6352.26,6352.26,12071,260,2742,
2009-05-04_13:10,6351.91,6351.91,6351.91,6351.91,13694,281,2854,
2009-05-04_13:11,6350.48,6350.48,6350.48,6350.48,18247,449,3987,
2009-05-04_13:12,6349.40,6349.40,6349.40,6349.40,14126,277,3374,
2009-05-04_13:13,6348.29,6348.29,6348.29,6348.29,17706,345,3931,
2009-05-04_13:14,6347.14,6347.14,6347.14,6347.14,19643,444,4248,
2009-05-04_13:15,6346.09,6346.09,6346.09,6346.09,18764,379,3963,
2009-05-04_13:16,6344.98,6344.98,6344.98,6344.98,23208,472,5121,
2009-05-04_13:17,6343.45,6343.45,6343.45,6343.45,20163,384,4275,
2009-05-04_13:18,6342.08,6342.08,6342.08,6342.08,23392,474,5020,
2009-05-04_13:19,6341.09,6341.09,6341.09,6341.09,25501,532,5042,
2009-05-04_13:20,6339.24,6339.24,6339.24,6339.24,23928,472,5201,
2009-05-04_13:21,6337.82,6337.82,6337.82,6337.82,31614,642,6561,
2009-05-04_13:22,6336.57,6336.57,6336.57,6336.57,26777,561,5738,
2009-05-04_13:23,6335.51,6335.51,6335.51,6335.51,35160,651,6788,
2009-05-04_13:24,6334.07,6334.07,6334.07,6334.07,34830,725,7276,
2009-05-04_13:25,6332.19,6332.19,6332.19,6332.19,31825,646,6709,
2009-05-04_13:26,6332.19,6332.19,6332.19,6332.19,0,0,0,
2009-05-04_13:27,6332.19,6332.19,6332.19,6332.19,0,0,0,
2009-05-04_13:28,6332.19,6332.19,6332.19,6332.19,0,0,0,
2009-05-04_13:29,6332.19,6332.19,6332.19,6332.19,0,0,0,
2009-05-04_13:30,6330.40,6330.40,6330.40,6330.40,136611,2947,29013,
2009-05-05_09:01,6557.75,6557.75,6557.75,6557.75,664667,18256,107028,
2009-05-05_09:02,6562.77,6562.77,6562.77,6562.77,98178,2542,16731,
2009-05-05_09:03,6556.37,6556.37,6556.37,6556.37,101145,2511,17504,
2009-05-05_09:04,6542.92,6542.92,6542.92,6542.92,105283,2911,19253,
2009-05-05_09:05,6531.98,6531.98,6531.98,6531.98,83071,1916,15224,
2009-05-05_09:06,6520.38,6520.38,6520.38,6520.38,98192,2339,18010,
2009-05-05_09:07,6497.94,6497.94,6497.94,6497.94,90883,2015,16523,
2009-05-05_09:08,6482.05,6482.05,6482.05,6482.05,109230,2270,19556,
2009-05-05_09:09,6465.85,6465.85,6465.85,6465.85,140619,2896,22967,
2009-05-05_09:10,6452.20,6452.20,6452.20,6452.20,126401,2518,19407,
2009-05-05_09:11,6435.41,6435.41,6435.41,6435.41,120370,2427,20751,
2009-05-05_09:12,6431.30,6431.30,6431.30,6431.30,125167,2437,18790,
2009-05-05_09:13,6443.40,6443.40,6443.40,6443.40,138022,2486,19527,
2009-05-05_09:14,6446.31,6446.31,6446.31,6446.31,110286,2308,17017,
2009-05-05_09:15,6460.12,6460.12,6460.12,6460.12,85303,1796,13773,
2009-05-05_09:16,6462.52,6462.52,6462.52,6462.52,71287,1587,13231,
2009-05-05_09:17,6459.86,6459.86,6459.86,6459.86,69410,1437,11721,
2009-05-05_09:18,6457.93,6457.93,6457.93,6457.93,69742,1458,11509,
2009-05-05_09:19,6453.72,6453.72,6453.72,6453.72,62992,1547,11402,
2009-05-05_09:20,6457.71,6457.71,6457.71,6457.71,69310,1396,10427,
2009-05-05_09:21,6456.98,6456.98,6456.98,6456.98,88253,1739,11644,
2009-05-05_09:22,6455.23,6455.23,6455.23,6455.23,67230,1616,9248,
2009-05-05_09:23,6452.11,6452.11,6452.11,6452.11,64149,1503,9841,
2009-05-05_09:24,6444.22,6444.22,6444.22,6444.22,56342,1763,10423,
2009-05-05_09:25,6437.77,6437.77,6437.77,6437.77,45283,1176,9000,
2009-05-05_09:26,6428.31,6428.31,6428.31,6428.31,59262,1673,11687,
2009-05-05_09:27,6415.32,6415.32,6415.32,6415.32,57543,1535,11163,
2009-05-05_09:28,6405.67,6405.67,6405.67,6405.67,81829,1865,14253,
2009-05-05_09:29,6395.60,6395.60,6395.60,6395.60,85978,2031,15894,
2009-05-05_09:30,6385.24,6385.24,6385.24,6385.24,71074,1758,13358,
2009-05-05_09:31,6381.45,6381.45,6381.45,6381.45,77856,2693,15102,
2009-05-05_09:32,6381.82,6381.82,6381.82,6381.82,62147,3055,13098,
2009-05-05_09:33,6392.42,6392.42,6392.42,6392.42,64390,1682,12956,
2009-05-05_09:34,6406.63,6406.63,6406.63,6406.63,64121,1709,12838,
2009-05-05_09:35,6410.57,6410.57,6410.57,6410.57,46497,1156,9406,
2009-05-05_09:36,6415.58,6415.58,6415.58,6415.58,50433,1281,10178,
2009-05-05_09:37,6419.31,6419.31,6419.31,6419.31,43694,1070,8828,
2009-05-05_09:38,6426.89,6426.89,6426.89,6426.89,49349,1124,9565,
2009-05-05_09:39,6431.29,6431.29,6431.29,6431.29,46375,985,8348,
2009-05-05_09:40,6431.76,6431.76,6431.76,6431.76,41909,870,7273,
2009-05-05_09:41,6430.88,6430.88,6430.88,6430.88,39442,859,7903,
2009-05-05_09:42,6424.99,6424.99,6424.99,6424.99,61046,1353,7864,
2009-05-05_09:43,6417.37,6417.37,6417.37,6417.37,39345,816,7268,
2009-05-05_09:44,6408.26,6408.26,6408.26,6408.26,40635,960,7552,
2009-05-05_09:45,6395.30,6395.30,6395.30,6395.30,35524,851,6794,
2009-05-05_09:46,6384.46,6384.46,6384.46,6384.46,42737,1062,8638,
2009-05-05_09:47,6369.79,6369.79,6369.79,6369.79,43239,1119,9260,
2009-05-05_09:48,6363.75,6363.75,6363.75,6363.75,49335,1131,9471,
2009-05-05_09:49,6350.87,6350.87,6350.87,6350.87,78500,1635,12273,
2009-05-05_09:50,6349.67,6349.67,6349.67,6349.67,68956,1310,10288,
2009-05-05_09:51,6351.93,6351.93,6351.93,6351.93,59278,1223,10947,
2009-05-05_09:52,6359.76,6359.76,6359.76,6359.76,52143,1070,9056,
2009-05-05_09:53,6375.89,6375.89,6375.89,6375.89,54612,1139,9604,
2009-05-05_09:54,6378.31,6378.31,6378.31,6378.31,42341,949,7746,
2009-05-05_09:55,6376.84,6376.84,6376.84,6376.84,32315,655,5861,
2009-05-05_09:56,6378.73,6378.73,6378.73,6378.73,30392,646,6055,
2009-05-05_09:57,6379.13,6379.13,6379.13,6379.13,24967,514,4546,
2009-05-05_09:58,6378.49,6378.49,6378.49,6378.49,26131,545,4926,
2009-05-05_09:59,6373.87,6373.87,6373.87,6373.87,27279,607,5078,
2009-05-05_10:00,6370.97,6370.97,6370.97,6370.97,20485,462,4328,
2009-05-05_10:01,6371.27,6371.27,6371.27,6371.27,27299,574,4820,
2009-05-05_10:02,6369.57,6369.57,6369.57,6369.57,23446,564,4331,
2009-05-05_10:03,6375.09,6375.09,6375.09,6375.09,21589,458,4496,
2009-05-05_10:04,6382.80,6382.80,6382.80,6382.80,26339,647,5509,
2009-05-05_10:05,6385.73,6385.73,6385.73,6385.73,24877,607,5025,
2009-05-05_10:06,6392.46,6392.46,6392.46,6392.46,58491,1160,7977,
2009-05-05_10:07,6398.65,6398.65,6398.65,6398.65,37962,870,6206,
2009-05-05_10:08,6403.15,6403.15,6403.15,6403.15,37840,802,7130,
2009-05-05_10:09,6404.30,6404.30,6404.30,6404.30,35272,928,6803,
2009-05-05_10:10,6405.81,6405.81,6405.81,6405.81,36015,710,5939,
2009-05-05_10:11,6406.53,6406.53,6406.53,6406.53,34976,762,6613,
2009-05-05_10:12,6408.43,6408.43,6408.43,6408.43,30038,661,6008,
2009-05-05_10:13,6410.24,6410.24,6410.24,6410.24,26995,568,5732,
2009-05-05_10:14,6410.94,6410.94,6410.94,6410.94,30980,725,6033,
2009-05-05_10:15,6413.70,6413.70,6413.70,6413.70,26284,578,5162,
2009-05-05_10:16,6413.50,6413.50,6413.50,6413.50,27571,600,5796,
2009-05-05_10:17,6415.92,6415.92,6415.92,6415.92,22068,481,4733,
2009-05-05_10:18,6414.95,6414.95,6414.95,6414.95,23252,503,5242,
2009-05-05_10:19,6413.96,6413.96,6413.96,6413.96,22101,506,4659,
2009-05-05_10:20,6412.72,6412.72,6412.72,6412.72,20524,407,4323,
2009-05-05_10:21,6413.53,6413.53,6413.53,6413.53,24890,557,5075,
2009-05-05_10:22,6412.42,6412.42,6412.42,6412.42,21070,457,4250,
2009-05-05_10:23,6413.29,6413.29,6413.29,6413.29,22972,526,4610,
2009-05-05_10:24,6412.70,6412.70,6412.70,6412.70,19827,473,4403,
2009-05-05_10:25,6415.06,6415.06,6415.06,6415.06,18865,476,4327,
2009-05-05_10:26,6418.74,6418.74,6418.74,6418.74,28506,783,6103,
2009-05-05_10:27,6423.41,6423.41,6423.41,6423.41,21496,502,4360,
2009-05-05_10:28,6427.09,6427.09,6427.09,6427.09,26564,613,5728,
2009-05-05_10:29,6433.09,6433.09,6433.09,6433.09,38716,998,7624,
2009-05-05_10:30,6439.29,6439.29,6439.29,6439.29,43439,915,7858,
2009-05-05_10:31,6446.83,6446.83,6446.83,6446.83,41182,1422,9119,
2009-05-05_10:32,6453.34,6453.34,6453.34,6453.34,50699,1542,9442,
2009-05-05_10:33,6456.53,6456.53,6456.53,6456.53,42818,1117,8578,
2009-05-05_10:34,6455.82,6455.82,6455.82,6455.82,40435,1001,7927,
2009-05-05_10:35,6454.83,6454.83,6454.83,6454.83,40174,872,6695,
2009-05-05_10:36,6451.03,6451.03,6451.03,6451.03,31928,844,6781,
2009-05-05_10:37,6448.21,6448.21,6448.21,6448.21,26809,683,5832,
2009-05-05_10:38,6445.99,6445.99,6445.99,6445.99,21780,546,4988,
2009-05-05_10:39,6444.22,6444.22,6444.22,6444.22,20899,516,4729,
2009-05-05_10:40,6442.45,6442.45,6442.45,6442.45,20543,451,3904,
2009-05-05_10:41,6441.73,6441.73,6441.73,6441.73,21851,486,4502,
2009-05-05_10:42,6441.69,6441.69,6441.69,6441.69,19670,394,3299,
2009-05-05_10:43,6443.84,6443.84,6443.84,6443.84,20287,466,4125,
2009-05-05_10:44,6444.35,6444.35,6444.35,6444.35,19900,436,3982,
2009-05-05_10:45,6445.11,6445.11,6445.11,6445.11,18951,400,3904,
2009-05-05_10:46,6445.92,6445.92,6445.92,6445.92,26230,526,5153,
2009-05-05_10:47,6442.22,6442.22,6442.22,6442.22,22081,459,4179,
2009-05-05_10:48,6439.21,6439.21,6439.21,6439.21,24098,486,4900,
2009-05-05_10:49,6436.10,6436.10,6436.10,6436.10,19792,402,3929,
2009-05-05_10:50,6433.25,6433.25,6433.25,6433.25,19177,377,3631,
2009-05-05_10:51,6431.70,6431.70,6431.70,6431.70,22143,434,4408,
2009-05-05_10:52,6430.17,6430.17,6430.17,6430.17,17983,396,3540,
2009-05-05_10:53,6428.95,6428.95,6428.95,6428.95,20038,436,3939,
2009-05-05_10:54,6425.22,6425.22,6425.22,6425.22,16545,382,3723,
2009-05-05_10:55,6422.50,6422.50,6422.50,6422.50,17188,488,3770,
2009-05-05_10:56,6420.68,6420.68,6420.68,6420.68,19929,545,4102,
2009-05-05_10:57,6419.50,6419.50,6419.50,6419.50,14121,340,3128,
2009-05-05_10:58,6418.03,6418.03,6418.03,6418.03,17149,436,3474,
2009-05-05_10:59,6416.94,6416.94,6416.94,6416.94,17509,442,3738,
2009-05-05_11:00,6415.42,6415.42,6415.42,6415.42,17251,388,3239,
2009-05-05_11:01,6416.26,6416.26,6416.26,6416.26,17229,418,3653,
2009-05-05_11:02,6422.64,6422.64,6422.64,6422.64,14647,323,3026,
2009-05-05_11:03,6422.79,6422.79,6422.79,6422.79,13907,314,3239,
2009-05-05_11:04,6423.13,6423.13,6423.13,6423.13,14688,405,3023,
2009-05-05_11:05,6423.35,6423.35,6423.35,6423.35,12703,302,2832,
2009-05-05_11:06,6423.21,6423.21,6423.21,6423.21,16101,424,3485,
2009-05-05_11:07,6423.98,6423.98,6423.98,6423.98,12153,299,2688,
2009-05-05_11:08,6423.66,6423.66,6423.66,6423.66,13584,321,3064,
2009-05-05_11:09,6425.91,6425.91,6425.91,6425.91,13321,330,2833,
2009-05-05_11:10,6425.89,6425.89,6425.89,6425.89,10223,272,2416,
2009-05-05_11:11,6430.06,6430.06,6430.06,6430.06,16588,402,3628,
2009-05-05_11:12,6430.64,6430.64,6430.64,6430.64,14657,367,3304,
2009-05-05_11:13,6431.16,6431.16,6431.16,6431.16,14847,334,3295,
2009-05-05_11:14,6431.69,6431.69,6431.69,6431.69,14212,362,3023,
2009-05-05_11:15,6431.69,6431.69,6431.69,6431.69,14071,342,2925,
2009-05-05_11:16,6432.66,6432.66,6432.66,6432.66,15320,370,3455,
2009-05-05_11:17,6433.44,6433.44,6433.44,6433.44,13415,306,2913,
2009-05-05_11:18,6432.09,6432.09,6432.09,6432.09,14368,328,3028,
2009-05-05_11:19,6428.44,6428.44,6428.44,6428.44,14238,339,2877,
2009-05-05_11:20,6426.37,6426.37,6426.37,6426.37,14016,307,2878,
2009-05-05_11:21,6424.09,6424.09,6424.09,6424.09,18312,422,3969,
2009-05-05_11:22,6423.17,6423.17,6423.17,6423.17,14968,345,3146,
2009-05-05_11:23,6419.92,6419.92,6419.92,6419.92,16273,371,3363,
2009-05-05_11:24,6417.12,6417.12,6417.12,6417.12,15016,348,3244,
2009-05-05_11:25,6413.22,6413.22,6413.22,6413.22,14957,377,3199,
2009-05-05_11:26,6409.74,6409.74,6409.74,6409.74,18609,443,3966,
2009-05-05_11:27,6409.86,6409.86,6409.86,6409.86,17672,420,3692,
2009-05-05_11:28,6409.60,6409.60,6409.60,6409.60,16642,401,4011,
2009-05-05_11:29,6408.27,6408.27,6408.27,6408.27,14625,324,3238,
2009-05-05_11:30,6407.51,6407.51,6407.51,6407.51,13274,287,3005,
2009-05-05_11:31,6405.38,6405.38,6405.38,6405.38,18530,388,3556,
2009-05-05_11:32,6406.51,6406.51,6406.51,6406.51,15648,342,3024,
2009-05-05_11:33,6406.30,6406.30,6406.30,6406.30,18300,453,3878,
2009-05-05_11:34,6406.12,6406.12,6406.12,6406.12,15542,348,2947,
2009-05-05_11:35,6409.47,6409.47,6409.47,6409.47,13092,297,2736,
2009-05-05_11:36,6410.09,6410.09,6410.09,6410.09,16978,405,3599,
2009-05-05_11:37,6411.08,6411.08,6411.08,6411.08,12583,301,2649,
2009-05-05_11:38,6409.90,6409.90,6409.90,6409.90,13272,339,3106,
2009-05-05_11:39,6408.97,6408.97,6408.97,6408.97,10563,268,2561,
2009-05-05_11:40,6409.52,6409.52,6409.52,6409.52,8448,220,2239,
2009-05-05_11:41,6405.48,6405.48,6405.48,6405.48,12529,317,2811,
2009-05-05_11:42,6405.45,6405.45,6405.45,6405.45,13861,332,2810,
2009-05-05_11:43,6402.70,6402.70,6402.70,6402.70,15706,356,3000,
2009-05-05_11:44,6400.32,6400.32,6400.32,6400.32,14129,326,2946,
2009-05-05_11:45,6398.50,6398.50,6398.50,6398.50,12083,261,2495,
2009-05-05_11:46,6396.17,6396.17,6396.17,6396.17,17102,387,3547,
2009-05-05_11:47,6389.84,6389.84,6389.84,6389.84,18922,450,3828,
2009-05-05_11:48,6384.15,6384.15,6384.15,6384.15,27608,672,5581,
2009-05-05_11:49,6379.30,6379.30,6379.30,6379.30,27715,606,5202,
2009-05-05_11:50,6373.69,6373.69,6373.69,6373.69,27480,612,5280,
2009-05-05_11:51,6366.55,6366.55,6366.55,6366.55,38311,873,7200,
2009-05-05_11:52,6363.04,6363.04,6363.04,6363.04,33177,798,6562,
2009-05-05_11:53,6360.58,6360.58,6360.58,6360.58,38933,817,6969,
2009-05-05_11:54,6361.27,6361.27,6361.27,6361.27,50101,922,7144,
2009-05-05_11:55,6362.83,6362.83,6362.83,6362.83,39235,659,5350,
2009-05-05_11:56,6365.86,6365.86,6365.86,6365.86,30102,651,5725,
2009-05-05_11:57,6366.72,6366.72,6366.72,6366.72,19321,461,4059,
2009-05-05_11:58,6369.69,6369.69,6369.69,6369.69,20242,459,4460,
2009-05-05_11:59,6372.48,6372.48,6372.48,6372.48,15269,371,3470,
2009-05-05_12:00,6374.36,6374.36,6374.36,6374.36,16174,329,3323,
2009-05-05_12:01,6378.34,6378.34,6378.34,6378.34,18375,368,3430,
2009-05-05_12:02,6380.87,6380.87,6380.87,6380.87,12058,266,2603,
2009-05-05_12:03,6382.99,6382.99,6382.99,6382.99,16261,372,3035,
2009-05-05_12:04,6385.55,6385.55,6385.55,6385.55,15748,357,2934,
2009-05-05_12:05,6387.87,6387.87,6387.87,6387.87,15653,307,2987,
2009-05-05_12:06,6387.72,6387.72,6387.72,6387.72,10552,231,2666,
2009-05-05_12:07,6386.46,6386.46,6386.46,6386.46,9515,216,2227,
2009-05-05_12:08,6386.55,6386.55,6386.55,6386.55,10946,257,2524,
2009-05-05_12:09,6385.56,6385.56,6385.56,6385.56,10086,224,2322,
2009-05-05_12:10,6381.57,6381.57,6381.57,6381.57,9025,238,2086,
2009-05-05_12:11,6383.30,6383.30,6383.30,6383.30,11697,260,2458,
2009-05-05_12:12,6385.07,6385.07,6385.07,6385.07,11189,232,2492,
2009-05-05_12:13,6385.75,6385.75,6385.75,6385.75,15543,342,3251,
2009-05-05_12:14,6385.78,6385.78,6385.78,6385.78,10472,230,2347,
2009-05-05_12:15,6383.44,6383.44,6383.44,6383.44,9746,215,2260,
2009-05-05_12:16,6381.96,6381.96,6381.96,6381.96,9971,245,2447,
2009-05-05_12:17,6381.23,6381.23,6381.23,6381.23,13050,264,2307,
2009-05-05_12:18,6379.37,6379.37,6379.37,6379.37,12613,266,2564,
2009-05-05_12:19,6376.46,6376.46,6376.46,6376.46,12578,292,2672,
2009-05-05_12:20,6373.73,6373.73,6373.73,6373.73,11850,294,2617,
2009-05-05_12:21,6371.57,6371.57,6371.57,6371.57,13115,316,3077,
2009-05-05_12:22,6369.05,6369.05,6369.05,6369.05,11166,241,2433,
2009-05-05_12:23,6365.23,6365.23,6365.23,6365.23,15280,353,3475,
2009-05-05_12:24,6363.39,6363.39,6363.39,6363.39,15693,352,3302,
2009-05-05_12:25,6363.62,6363.62,6363.62,6363.62,14543,315,3193,
2009-05-05_12:26,6370.38,6370.38,6370.38,6370.38,17313,458,4318,
2009-05-05_12:27,6370.36,6370.36,6370.36,6370.36,16870,365,3672,
2009-05-05_12:28,6375.87,6375.87,6375.87,6375.87,18829,373,3862,
2009-05-05_12:29,6376.69,6376.69,6376.69,6376.69,16350,339,3325,
2009-05-05_12:30,6377.57,6377.57,6377.57,6377.57,12348,262,2739,
2009-05-05_12:31,6380.24,6380.24,6380.24,6380.24,14521,357,3535,
2009-05-05_12:32,6381.50,6381.50,6381.50,6381.50,12453,285,2793,
2009-05-05_12:33,6381.15,6381.15,6381.15,6381.15,13386,289,3105,
2009-05-05_12:34,6381.44,6381.44,6381.44,6381.44,9997,255,2652,
2009-05-05_12:35,6381.12,6381.12,6381.12,6381.12,10963,240,2512,
2009-05-05_12:36,6381.92,6381.92,6381.92,6381.92,11972,268,2785,
2009-05-05_12:37,6379.72,6379.72,6379.72,6379.72,8757,221,2230,
2009-05-05_12:38,6380.63,6380.63,6380.63,6380.63,11480,277,2772,
2009-05-05_12:39,6382.57,6382.57,6382.57,6382.57,12610,271,2889,
2009-05-05_12:40,6381.92,6381.92,6381.92,6381.92,11460,279,2586,
2009-05-05_12:41,6380.97,6380.97,6380.97,6380.97,12867,315,2831,
2009-05-05_12:42,6377.97,6377.97,6377.97,6377.97,21127,463,4241,
2009-05-05_12:43,6375.04,6375.04,6375.04,6375.04,24145,525,4311,
2009-05-05_12:44,6370.95,6370.95,6370.95,6370.95,21649,490,4119,
2009-05-05_12:45,6367.97,6367.97,6367.97,6367.97,18226,392,3790,
2009-05-05_12:46,6361.63,6361.63,6361.63,6361.63,22502,440,4442,
2009-05-05_12:47,6358.49,6358.49,6358.49,6358.49,30348,523,4666,
2009-05-05_12:48,6353.94,6353.94,6353.94,6353.94,28111,549,5613,
2009-05-05_12:49,6350.51,6350.51,6350.51,6350.51,28704,554,5295,
2009-05-05_12:50,6347.05,6347.05,6347.05,6347.05,26526,510,5398,
2009-05-05_12:51,6344.86,6344.86,6344.86,6344.86,33713,645,6670,
2009-05-05_12:52,6344.17,6344.17,6344.17,6344.17,26511,527,5530,
2009-05-05_12:53,6342.58,6342.58,6342.58,6342.58,29507,555,6077,
2009-05-05_12:54,6343.40,6343.40,6343.40,6343.40,29292,583,5889,
2009-05-05_12:55,6344.07,6344.07,6344.07,6344.07,25099,612,4879,
2009-05-05_12:56,6348.83,6348.83,6348.83,6348.83,25628,614,4910,
2009-05-05_12:57,6350.05,6350.05,6350.05,6350.05,20834,439,4117,
2009-05-05_12:58,6358.85,6358.85,6358.85,6358.85,27346,596,5495,
2009-05-05_12:59,6360.09,6360.09,6360.09,6360.09,20141,427,4261,
2009-05-05_13:00,6358.65,6358.65,6358.65,6358.65,17300,365,3576,
2009-05-05_13:01,6358.91,6358.91,6358.91,6358.91,20184,415,4062,
2009-05-05_13:02,6357.28,6357.28,6357.28,6357.28,15120,325,3132,
2009-05-05_13:03,6353.88,6353.88,6353.88,6353.88,19127,428,4333,
2009-05-05_13:04,6352.63,6352.63,6352.63,6352.63,16339,356,3615,
2009-05-05_13:05,6352.54,6352.54,6352.54,6352.54,17853,393,3629,
2009-05-05_13:06,6352.66,6352.66,6352.66,6352.66,20151,465,4285,
2009-05-05_13:07,6349.55,6349.55,6349.55,6349.55,16452,360,3390,
2009-05-05_13:08,6349.12,6349.12,6349.12,6349.12,19180,426,4192,
2009-05-05_13:09,6344.73,6344.73,6344.73,6344.73,17567,386,3905,
2009-05-05_13:10,6342.42,6342.42,6342.42,6342.42,19909,503,4299,
2009-05-05_13:11,6340.45,6340.45,6340.45,6340.45,24602,578,5216,
2009-05-05_13:12,6335.97,6335.97,6335.97,6335.97,21721,495,4718,
2009-05-05_13:13,6331.46,6331.46,6331.46,6331.46,34545,776,6716,
2009-05-05_13:14,6331.51,6331.51,6331.51,6331.51,35409,784,6923,
2009-05-05_13:15,6329.94,6329.94,6329.94,6329.94,29635,644,6459,
2009-05-05_13:16,6326.76,6326.76,6326.76,6326.76,35062,808,7468,
2009-05-05_13:17,6328.46,6328.46,6328.46,6328.46,33551,665,6402,
2009-05-05_13:18,6334.50,6334.50,6334.50,6334.50,30464,640,6673,
2009-05-05_13:19,6337.16,6337.16,6337.16,6337.16,26535,655,5927,
2009-05-05_13:20,6343.19,6343.19,6343.19,6343.19,27512,593,5818,
2009-05-05_13:21,6350.50,6350.50,6350.50,6350.50,30860,784,6186,
2009-05-05_13:22,6356.79,6356.79,6356.79,6356.79,30390,658,5847,
2009-05-05_13:23,6361.90,6361.90,6361.90,6361.90,32785,765,6771,
2009-05-05_13:24,6361.55,6361.55,6361.55,6361.55,36343,803,6886,
2009-05-05_13:25,6363.83,6363.83,6363.83,6363.83,32155,644,6609,
2009-05-05_13:26,6363.83,6363.83,6363.83,6363.83,0,0,0,
2009-05-05_13:27,6363.83,6363.83,6363.83,6363.83,0,0,0,
2009-05-05_13:28,6363.83,6363.83,6363.83,6363.83,0,0,0,
2009-05-05_13:29,6363.83,6363.83,6363.83,6363.83,0,0,0,
2009-05-05_13:30,6379.94,6379.94,6379.94,6379.94,207008,5021,37168,
2009-05-06_09:01,6389.55,6389.55,6389.55,6389.55,501288,14620,66912,
2009-05-06_09:02,6372.94,6372.94,6372.94,6372.94,81310,2793,14274,
2009-05-06_09:03,6378.80,6378.80,6378.80,6378.80,84612,2339,15699,
2009-05-06_09:04,6388.02,6388.02,6388.02,6388.02,112432,2973,17976,
2009-05-06_09:05,6401.25,6401.25,6401.25,6401.25,104275,2443,14827,
2009-05-06_09:06,6412.49,6412.49,6412.49,6412.49,102090,2863,18512,
2009-05-06_09:07,6429.23,6429.23,6429.23,6429.23,89998,2298,16099,
2009-05-06_09:08,6442.05,6442.05,6442.05,6442.05,121808,3048,21345,
2009-05-06_09:09,6456.84,6456.84,6456.84,6456.84,122903,3310,22027,
2009-05-06_09:10,6464.46,6464.46,6464.46,6464.46,89137,2139,15715,
2009-05-06_09:11,6464.17,6464.17,6464.17,6464.17,103174,2646,18135,
2009-05-06_09:12,6457.78,6457.78,6457.78,6457.78,76866,1805,13379,
2009-05-06_09:13,6451.93,6451.93,6451.93,6451.93,79355,1791,13252,
2009-05-06_09:14,6445.66,6445.66,6445.66,6445.66,76363,1706,13185,
2009-05-06_09:15,6439.95,6439.95,6439.95,6439.95,59731,1285,9190,
2009-05-06_09:16,6435.01,6435.01,6435.01,6435.01,66319,1432,11555,
2009-05-06_09:17,6435.94,6435.94,6435.94,6435.94,63126,1476,10358,
2009-05-06_09:18,6442.88,6442.88,6442.88,6442.88,59030,1357,10023,
2009-05-06_09:19,6452.97,6452.97,6452.97,6452.97,49900,1360,9924,
2009-05-06_09:20,6458.75,6458.75,6458.75,6458.75,43769,1026,8514,
2009-05-06_09:21,6467.48,6467.48,6467.48,6467.48,72386,1616,12734,
2009-05-06_09:22,6479.07,6479.07,6479.07,6479.07,65894,1571,12269,
2009-05-06_09:23,6491.71,6491.71,6491.71,6491.71,76761,1801,13653,
2009-05-06_09:24,6504.42,6504.42,6504.42,6504.42,92085,2164,15993,
2009-05-06_09:25,6510.69,6510.69,6510.69,6510.69,69964,1632,12489,
2009-05-06_09:26,6515.02,6515.02,6515.02,6515.02,101856,2271,16113,
2009-05-06_09:27,6511.46,6511.46,6511.46,6511.46,69251,1470,11526,
2009-05-06_09:28,6507.07,6507.07,6507.07,6507.07,64478,1414,12003,
2009-05-06_09:29,6499.79,6499.79,6499.79,6499.79,71590,1579,12177,
2009-05-06_09:30,6497.42,6497.42,6497.42,6497.42,47302,1022,8484,
2009-05-06_09:31,6490.74,6490.74,6490.74,6490.74,59205,1309,10467,
2009-05-06_09:32,6486.30,6486.30,6486.30,6486.30,39843,879,7319,
2009-05-06_09:33,6483.50,6483.50,6483.50,6483.50,43424,936,7889,
2009-05-06_09:34,6479.65,6479.65,6479.65,6479.65,37054,900,7671,
2009-05-06_09:35,6475.15,6475.15,6475.15,6475.15,30664,719,6132,
2009-05-06_09:36,6474.05,6474.05,6474.05,6474.05,55529,1233,9006,
2009-05-06_09:37,6476.92,6476.92,6476.92,6476.92,40365,800,7002,
2009-05-06_09:38,6476.71,6476.71,6476.71,6476.71,54880,939,8281,
2009-05-06_09:39,6480.90,6480.90,6480.90,6480.90,49878,1238,8498,
2009-05-06_09:40,6495.79,6495.79,6495.79,6495.79,50739,1296,8563,
2009-05-06_09:41,6498.44,6498.44,6498.44,6498.44,83408,1828,12055,
2009-05-06_09:42,6498.69,6498.69,6498.69,6498.69,47788,1209,7832,
2009-05-06_09:43,6490.42,6490.42,6490.42,6490.42,51255,1277,8849,
2009-05-06_09:44,6472.39,6472.39,6472.39,6472.39,52731,1343,9390,
2009-05-06_09:45,6463.18,6463.18,6463.18,6463.18,38632,916,7465,
2009-05-06_09:46,6454.22,6454.22,6454.22,6454.22,59458,1345,9707,
2009-05-06_09:47,6448.02,6448.02,6448.02,6448.02,44015,1071,8464,
2009-05-06_09:48,6443.99,6443.99,6443.99,6443.99,42677,1022,8067,
2009-05-06_09:49,6444.15,6444.15,6444.15,6444.15,37905,935,7284,
2009-05-06_09:50,6444.95,6444.95,6444.95,6444.95,34395,852,5730,
2009-05-06_09:51,6448.37,6448.37,6448.37,6448.37,38617,971,7335,
2009-05-06_09:52,6448.71,6448.71,6448.71,6448.71,22963,598,4844,
2009-05-06_09:53,6448.68,6448.68,6448.68,6448.68,27678,651,5498,
2009-05-06_09:54,6449.44,6449.44,6449.44,6449.44,27818,672,5402,
2009-05-06_09:55,6448.92,6448.92,6448.92,6448.92,22078,497,4367,
2009-05-06_09:56,6447.95,6447.95,6447.95,6447.95,27468,582,5243,
2009-05-06_09:57,6449.65,6449.65,6449.65,6449.65,18284,480,4026,
2009-05-06_09:58,6449.13,6449.13,6449.13,6449.13,25281,622,4909,
2009-05-06_09:59,6448.48,6448.48,6448.48,6448.48,26848,642,4900,
2009-05-06_10:00,6450.10,6450.10,6450.10,6450.10,23855,526,4125,
2009-05-06_10:01,6452.24,6452.24,6452.24,6452.24,27322,652,5614,
2009-05-06_10:02,6455.45,6455.45,6455.45,6455.45,25026,611,4300,
2009-05-06_10:03,6461.55,6461.55,6461.55,6461.55,23239,593,5029,
2009-05-06_10:04,6462.36,6462.36,6462.36,6462.36,26861,725,5196,
2009-05-06_10:05,6465.40,6465.40,6465.40,6465.40,24438,643,4414,
2009-05-06_10:06,6462.38,6462.38,6462.38,6462.38,27977,731,5889,
2009-05-06_10:07,6461.75,6461.75,6461.75,6461.75,23223,549,4408,
2009-05-06_10:08,6459.25,6459.25,6459.25,6459.25,28001,724,5660,
2009-05-06_10:09,6457.06,6457.06,6457.06,6457.06,29177,692,5299,
2009-05-06_10:10,6455.03,6455.03,6455.03,6455.03,20051,513,4304,
2009-05-06_10:11,6449.73,6449.73,6449.73,6449.73,28847,725,5849,
2009-05-06_10:12,6450.58,6450.58,6450.58,6450.58,20069,520,4050,
2009-05-06_10:13,6452.89,6452.89,6452.89,6452.89,21923,563,4945,
2009-05-06_10:14,6458.87,6458.87,6458.87,6458.87,24533,682,5311,
2009-05-06_10:15,6463.66,6463.66,6463.66,6463.66,21528,573,4592,
2009-05-06_10:16,6469.55,6469.55,6469.55,6469.55,33073,883,6715,
2009-05-06_10:17,6472.20,6472.20,6472.20,6472.20,21709,583,4582,
2009-05-06_10:18,6471.11,6471.11,6471.11,6471.11,30355,906,6575,
2009-05-06_10:19,6476.22,6476.22,6476.22,6476.22,27770,783,6188,
2009-05-06_10:20,6475.93,6475.93,6475.93,6475.93,26265,676,5608,
2009-05-06_10:21,6476.14,6476.14,6476.14,6476.14,37060,992,7681,
2009-05-06_10:22,6477.48,6477.48,6477.48,6477.48,25791,595,5359,
2009-05-06_10:23,6478.63,6478.63,6478.63,6478.63,28223,641,5959,
2009-05-06_10:24,6479.84,6479.84,6479.84,6479.84,26316,637,5771,
2009-05-06_10:25,6480.31,6480.31,6480.31,6480.31,26493,618,5373,
2009-05-06_10:26,6481.86,6481.86,6481.86,6481.86,38909,972,7362,
2009-05-06_10:27,6485.58,6485.58,6485.58,6485.58,25504,673,5547,
2009-05-06_10:28,6488.99,6488.99,6488.99,6488.99,42091,960,7693,
2009-05-06_10:29,6495.45,6495.45,6495.45,6495.45,44435,968,7948,
2009-05-06_10:30,6499.25,6499.25,6499.25,6499.25,35205,883,6935,
2009-05-06_10:31,6504.99,6504.99,6504.99,6504.99,47534,1224,9315,
2009-05-06_10:32,6505.41,6505.41,6505.41,6505.41,30033,849,6518,
2009-05-06_10:33,6509.89,6509.89,6509.89,6509.89,40113,1008,8184,
2009-05-06_10:34,6512.31,6512.31,6512.31,6512.31,34393,881,7079,
2009-05-06_10:35,6514.76,6514.76,6514.76,6514.76,32611,801,6206,
2009-05-06_10:36,6512.48,6512.48,6512.48,6512.48,39637,1031,8109,
2009-05-06_10:37,6511.30,6511.30,6511.30,6511.30,27945,739,5796,
2009-05-06_10:38,6509.41,6509.41,6509.41,6509.41,28923,690,6124,
2009-05-06_10:39,6505.05,6505.05,6505.05,6505.05,28941,742,6020,
2009-05-06_10:40,6501.35,6501.35,6501.35,6501.35,21392,508,4866,
2009-05-06_10:41,6498.53,6498.53,6498.53,6498.53,27466,662,5813,
2009-05-06_10:42,6501.28,6501.28,6501.28,6501.28,21022,476,4421,
2009-05-06_10:43,6500.20,6500.20,6500.20,6500.20,25849,621,5157,
2009-05-06_10:44,6502.78,6502.78,6502.78,6502.78,22491,625,4764,
2009-05-06_10:45,6501.37,6501.37,6501.37,6501.37,24205,590,4977,
2009-05-06_10:46,6503.25,6503.25,6503.25,6503.25,33382,802,6265,
2009-05-06_10:47,6506.80,6506.80,6506.80,6506.80,23499,633,4750,
2009-05-06_10:48,6509.97,6509.97,6509.97,6509.97,30041,727,5746,
2009-05-06_10:49,6512.14,6512.14,6512.14,6512.14,28052,778,6164,
2009-05-06_10:50,6517.19,6517.19,6517.19,6517.19,34242,1010,6695,
2009-05-06_10:51,6523.93,6523.93,6523.93,6523.93,60375,1623,11151,
2009-05-06_10:52,6527.82,6527.82,6527.82,6527.82,44461,1294,8417,
2009-05-06_10:53,6532.18,6532.18,6532.18,6532.18,52996,1424,9496,
2009-05-06_10:54,6536.83,6536.83,6536.83,6536.83,47650,1445,9209,
2009-05-06_10:55,6541.95,6541.95,6541.95,6541.95,38078,1062,7644,
2009-05-06_10:56,6549.27,6549.27,6549.27,6549.27,52882,1605,10554,
2009-05-06_10:57,6553.03,6553.03,6553.03,6553.03,36929,1092,6922,
2009-05-06_10:58,6554.48,6554.48,6554.48,6554.48,48492,1257,8652,
2009-05-06_10:59,6549.37,6549.37,6549.37,6549.37,41687,1164,7242,
2009-05-06_11:00,6544.95,6544.95,6544.95,6544.95,35836,859,6786,
2009-05-06_11:01,6540.34,6540.34,6540.34,6540.34,40379,895,7646,
2009-05-06_11:02,6536.85,6536.85,6536.85,6536.85,27806,584,4854,
2009-05-06_11:03,6534.55,6534.55,6534.55,6534.55,27550,616,5341,
2009-05-06_11:04,6530.31,6530.31,6530.31,6530.31,22640,539,4705,
2009-05-06_11:05,6532.31,6532.31,6532.31,6532.31,21833,502,4079,
2009-05-06_11:06,6530.62,6530.62,6530.62,6530.62,23890,619,4806,
2009-05-06_11:07,6528.18,6528.18,6528.18,6528.18,19018,478,3603,
2009-05-06_11:08,6527.38,6527.38,6527.38,6527.38,20645,514,4456,
2009-05-06_11:09,6527.43,6527.43,6527.43,6527.43,17916,440,3716,
2009-05-06_11:10,6527.18,6527.18,6527.18,6527.18,13885,364,3163,
2009-05-06_11:11,6529.76,6529.76,6529.76,6529.76,18314,545,4311,
2009-05-06_11:12,6531.34,6531.34,6531.34,6531.34,15205,402,3280,
2009-05-06_11:13,6532.18,6532.18,6532.18,6532.18,18900,535,4245,
2009-05-06_11:14,6535.71,6535.71,6535.71,6535.71,17887,544,4071,
2009-05-06_11:15,6536.81,6536.81,6536.81,6536.81,19507,538,4079,
2009-05-06_11:16,6541.73,6541.73,6541.73,6541.73,32164,818,6356,
2009-05-06_11:17,6543.56,6543.56,6543.56,6543.56,25775,564,4812,
2009-05-06_11:18,6545.71,6545.71,6545.71,6545.71,31674,735,6449,
2009-05-06_11:19,6547.59,6547.59,6547.59,6547.59,28945,679,5255,
2009-05-06_11:20,6546.26,6546.26,6546.26,6546.26,27542,730,5128,
2009-05-06_11:21,6549.18,6549.18,6549.18,6549.18,38900,920,7031,
2009-05-06_11:22,6547.83,6547.83,6547.83,6547.83,25151,609,4827,
2009-05-06_11:23,6541.09,6541.09,6541.09,6541.09,34533,882,6710,
2009-05-06_11:24,6534.00,6534.00,6534.00,6534.00,26640,708,5495,
2009-05-06_11:25,6533.28,6533.28,6533.28,6533.28,19856,445,4224,
2009-05-06_11:26,6530.32,6530.32,6530.32,6530.32,24728,559,5006,
2009-05-06_11:27,6530.81,6530.81,6530.81,6530.81,18684,416,3576,
2009-05-06_11:28,6530.81,6530.81,6530.81,6530.81,21848,558,4327,
2009-05-06_11:29,6530.34,6530.34,6530.34,6530.34,18151,422,3800,
2009-05-06_11:30,6531.00,6531.00,6531.00,6531.00,16098,400,3289,
2009-05-06_11:31,6529.19,6529.19,6529.19,6529.19,18483,496,4105,
2009-05-06_11:32,6531.31,6531.31,6531.31,6531.31,12796,295,2797,
2009-05-06_11:33,6531.43,6531.43,6531.43,6531.43,17318,425,4038,
2009-05-06_11:34,6534.81,6534.81,6534.81,6534.81,17090,462,3841,
2009-05-06_11:35,6538.98,6538.98,6538.98,6538.98,20339,634,4086,
2009-05-06_11:36,6545.37,6545.37,6545.37,6545.37,31991,894,6397,
2009-05-06_11:37,6550.15,6550.15,6550.15,6550.15,28797,799,4883,
2009-05-06_11:38,6551.98,6551.98,6551.98,6551.98,47394,1412,7384,
2009-05-06_11:39,6556.96,6556.96,6556.96,6556.96,38815,1082,6597,
2009-05-06_11:40,6557.89,6557.89,6557.89,6557.89,30056,710,5201,
2009-05-06_11:41,6557.92,6557.92,6557.92,6557.92,30303,788,5468,
2009-05-06_11:42,6557.27,6557.27,6557.27,6557.27,20204,496,3892,
2009-05-06_11:43,6551.24,6551.24,6551.24,6551.24,26249,683,5579,
2009-05-06_11:44,6551.79,6551.79,6551.79,6551.79,21893,564,4631,
2009-05-06_11:45,6552.39,6552.39,6552.39,6552.39,33542,709,4749,
2009-05-06_11:46,6554.79,6554.79,6554.79,6554.79,25203,709,4804,
2009-05-06_11:47,6555.13,6555.13,6555.13,6555.13,15336,445,3368,
2009-05-06_11:48,6556.76,6556.76,6556.76,6556.76,23680,569,4844,
2009-05-06_11:49,6558.34,6558.34,6558.34,6558.34,25613,608,4889,
2009-05-06_11:50,6561.51,6561.51,6561.51,6561.51,22316,622,4663,
2009-05-06_11:51,6564.67,6564.67,6564.67,6564.67,30315,828,6302,
2009-05-06_11:52,6566.63,6566.63,6566.63,6566.63,23069,766,4762,
2009-05-06_11:53,6566.95,6566.95,6566.95,6566.95,31479,915,6412,
2009-05-06_11:54,6568.60,6568.60,6568.60,6568.60,24339,750,5018,
2009-05-06_11:55,6570.43,6570.43,6570.43,6570.43,25622,700,5247,
2009-05-06_11:56,6570.36,6570.36,6570.36,6570.36,33707,947,6593,
2009-05-06_11:57,6570.50,6570.50,6570.50,6570.50,21625,578,4445,
2009-05-06_11:58,6569.25,6569.25,6569.25,6569.25,26448,671,5441,
2009-05-06_11:59,6563.77,6563.77,6563.77,6563.77,22767,664,4930,
2009-05-06_12:00,6556.87,6556.87,6556.87,6556.87,29390,783,5744,
2009-05-06_12:01,6546.41,6546.41,6546.41,6546.41,36860,982,7687,
2009-05-06_12:02,6537.32,6537.32,6537.32,6537.32,31698,815,6482,
2009-05-06_12:03,6528.72,6528.72,6528.72,6528.72,38011,959,7493,
2009-05-06_12:04,6523.56,6523.56,6523.56,6523.56,28119,741,6130,
2009-05-06_12:05,6521.14,6521.14,6521.14,6521.14,27377,642,5745,
2009-05-06_12:06,6517.46,6517.46,6517.46,6517.46,37700,816,6724,
2009-05-06_12:07,6515.94,6515.94,6515.94,6515.94,20727,494,4189,
2009-05-06_12:08,6517.87,6517.87,6517.87,6517.87,26270,611,5342,
2009-05-06_12:09,6521.36,6521.36,6521.36,6521.36,19617,511,4379,
2009-05-06_12:10,6521.74,6521.74,6521.74,6521.74,15947,415,3702,
2009-05-06_12:11,6523.20,6523.20,6523.20,6523.20,17570,461,3978,
2009-05-06_12:12,6526.14,6526.14,6526.14,6526.14,14194,349,3060,
2009-05-06_12:13,6525.66,6525.66,6525.66,6525.66,17627,429,3765,
2009-05-06_12:14,6526.90,6526.90,6526.90,6526.90,13953,343,3118,
2009-05-06_12:15,6526.89,6526.89,6526.89,6526.89,10450,287,2576,
2009-05-06_12:16,6528.24,6528.24,6528.24,6528.24,15759,383,3543,
2009-05-06_12:17,6521.16,6521.16,6521.16,6521.16,16624,468,4041,
2009-05-06_12:18,6514.17,6514.17,6514.17,6514.17,26460,619,5135,
2009-05-06_12:19,6510.23,6510.23,6510.23,6510.23,21381,548,4478,
2009-05-06_12:20,6507.92,6507.92,6507.92,6507.92,23776,646,4778,
2009-05-06_12:21,6498.21,6498.21,6498.21,6498.21,33694,845,7134,
2009-05-06_12:22,6496.98,6496.98,6496.98,6496.98,23979,669,5030,
2009-05-06_12:23,6500.70,6500.70,6500.70,6500.70,32378,773,6069,
2009-05-06_12:24,6503.14,6503.14,6503.14,6503.14,23964,677,4725,
2009-05-06_12:25,6507.06,6507.06,6507.06,6507.06,19061,436,3932,
2009-05-06_12:26,6511.22,6511.22,6511.22,6511.22,20913,491,4466,
2009-05-06_12:27,6513.16,6513.16,6513.16,6513.16,13575,327,3088,
2009-05-06_12:28,6517.11,6517.11,6517.11,6517.11,15430,405,3801,
2009-05-06_12:29,6518.39,6518.39,6518.39,6518.39,11168,297,2942,
2009-05-06_12:30,6519.53,6519.53,6519.53,6519.53,14406,344,3129,
2009-05-06_12:31,6521.48,6521.48,6521.48,6521.48,15010,349,3391,
2009-05-06_12:32,6520.81,6520.81,6520.81,6520.81,11749,267,2629,
2009-05-06_12:33,6522.03,6522.03,6522.03,6522.03,16695,410,3627,
2009-05-06_12:34,6520.68,6520.68,6520.68,6520.68,12480,309,2719,
2009-05-06_12:35,6518.53,6518.53,6518.53,6518.53,12570,283,2859,
2009-05-06_12:36,6518.86,6518.86,6518.86,6518.86,13735,322,3361,
2009-05-06_12:37,6517.52,6517.52,6517.52,6517.52,9569,250,2319,
2009-05-06_12:38,6520.65,6520.65,6520.65,6520.65,16282,427,3889,
2009-05-06_12:39,6522.54,6522.54,6522.54,6522.54,12603,341,3032,
2009-05-06_12:40,6524.91,6524.91,6524.91,6524.91,14476,368,3279,
2009-05-06_12:41,6529.30,6529.30,6529.30,6529.30,18049,446,3988,
2009-05-06_12:42,6528.79,6528.79,6528.79,6528.79,12589,317,2942,
2009-05-06_12:43,6529.09,6529.09,6529.09,6529.09,18216,450,3926,
2009-05-06_12:44,6530.01,6530.01,6530.01,6530.01,13843,348,3207,
2009-05-06_12:45,6528.28,6528.28,6528.28,6528.28,15102,386,3368,
2009-05-06_12:46,6527.67,6527.67,6527.67,6527.67,16449,378,3688,
2009-05-06_12:47,6527.62,6527.62,6527.62,6527.62,14089,317,2993,
2009-05-06_12:48,6527.84,6527.84,6527.84,6527.84,20002,516,4284,
2009-05-06_12:49,6528.75,6528.75,6528.75,6528.75,12354,324,3069,
2009-05-06_12:50,6529.07,6529.07,6529.07,6529.07,18959,373,3309,
2009-05-06_12:51,6526.78,6526.78,6526.78,6526.78,19773,472,3853,
2009-05-06_12:52,6525.94,6525.94,6525.94,6525.94,14995,426,3008,
2009-05-06_12:53,6527.13,6527.13,6527.13,6527.13,22852,486,4765,
2009-05-06_12:54,6525.83,6525.83,6525.83,6525.83,16791,397,3591,
2009-05-06_12:55,6526.71,6526.71,6526.71,6526.71,14636,325,3310,
2009-05-06_12:56,6526.60,6526.60,6526.60,6526.60,17719,440,4183,
2009-05-06_12:57,6526.92,6526.92,6526.92,6526.92,12663,322,2907,
2009-05-06_12:58,6526.52,6526.52,6526.52,6526.52,18700,492,4046,
2009-05-06_12:59,6525.81,6525.81,6525.81,6525.81,14119,351,3253,
2009-05-06_13:00,6524.79,6524.79,6524.79,6524.79,15749,421,3553,
2009-05-06_13:01,6518.68,6518.68,6518.68,6518.68,23082,654,4843,
2009-05-06_13:02,6516.49,6516.49,6516.49,6516.49,16535,440,3651,
2009-05-06_13:03,6514.88,6514.88,6514.88,6514.88,23548,616,5203,
2009-05-06_13:04,6511.27,6511.27,6511.27,6511.27,18845,474,4095,
2009-05-06_13:05,6508.93,6508.93,6508.93,6508.93,20846,498,4550,
2009-05-06_13:06,6509.42,6509.42,6509.42,6509.42,25769,595,5657,
2009-05-06_13:07,6508.77,6508.77,6508.77,6508.77,19977,450,4156,
2009-05-06_13:08,6511.46,6511.46,6511.46,6511.46,27355,648,5639,
2009-05-06_13:09,6510.32,6510.32,6510.32,6510.32,30382,667,4312,
2009-05-06_13:10,6513.91,6513.91,6513.91,6513.91,22949,550,4509,
2009-05-06_13:11,6517.67,6517.67,6517.67,6517.67,23366,626,4894,
2009-05-06_13:12,6519.85,6519.85,6519.85,6519.85,15750,464,3561,
2009-05-06_13:13,6522.63,6522.63,6522.63,6522.63,26011,700,5545,
2009-05-06_13:14,6526.96,6526.96,6526.96,6526.96,20533,550,4626,
2009-05-06_13:15,6532.73,6532.73,6532.73,6532.73,22979,789,5643,
2009-05-06_13:16,6535.70,6535.70,6535.70,6535.70,32807,1115,7130,
2009-05-06_13:17,6539.23,6539.23,6539.23,6539.23,23412,800,5386,
2009-05-06_13:18,6540.08,6540.08,6540.08,6540.08,33134,871,6960,
2009-05-06_13:19,6542.17,6542.17,6542.17,6542.17,25493,701,5395,
2009-05-06_13:20,6541.96,6541.96,6541.96,6541.96,25548,613,5133,
2009-05-06_13:21,6542.95,6542.95,6542.95,6542.95,34810,955,7232,
2009-05-06_13:22,6544.72,6544.72,6544.72,6544.72,26404,692,5214,
2009-05-06_13:23,6545.28,6545.28,6545.28,6545.28,50075,1150,8305,
2009-05-06_13:24,6544.36,6544.36,6544.36,6544.36,35439,842,7266,
2009-05-06_13:25,6546.51,6546.51,6546.51,6546.51,33072,829,6881,
2009-05-06_13:26,6546.48,6546.48,6546.48,6546.48,0,0,0,
2009-05-06_13:27,6546.48,6546.48,6546.48,6546.48,0,0,0,
2009-05-06_13:28,6546.48,6546.48,6546.48,6546.48,0,0,0,
2009-05-06_13:29,6546.48,6546.48,6546.48,6546.48,0,0,0,
2009-05-06_13:30,6566.70,6566.70,6566.70,6566.70,247625,6963,40870,
2009-05-07_09:01,6603.52,6603.52,6603.52,6603.52,467581,11822,76727,
2009-05-07_09:02,6587.42,6587.42,6587.42,6587.42,121399,2900,17785,
2009-05-07_09:03,6574.68,6574.68,6574.68,6574.68,101758,2408,18899,
2009-05-07_09:04,6567.98,6567.98,6567.98,6567.98,102278,2486,19234,
2009-05-07_09:05,6561.38,6561.38,6561.38,6561.38,76145,1806,14553,
2009-05-07_09:06,6556.65,6556.65,6556.65,6556.65,92944,2186,17405,
2009-05-07_09:07,6556.24,6556.24,6556.24,6556.24,69021,1703,13677,
2009-05-07_09:08,6562.69,6562.69,6562.69,6562.69,75629,1855,14404,
2009-05-07_09:09,6576.69,6576.69,6576.69,6576.69,90243,2414,16704,
2009-05-07_09:10,6589.05,6589.05,6589.05,6589.05,75237,1958,14360,
2009-05-07_09:11,6611.14,6611.14,6611.14,6611.14,132484,3294,20544,
2009-05-07_09:12,6624.32,6624.32,6624.32,6624.32,90577,2390,16236,
2009-05-07_09:13,6624.10,6624.10,6624.10,6624.10,119385,2891,19726,
2009-05-07_09:14,6619.68,6619.68,6619.68,6619.68,108416,2675,19192,
2009-05-07_09:15,6615.21,6615.21,6615.21,6615.21,81802,1796,14565,
2009-05-07_09:16,6605.94,6605.94,6605.94,6605.94,110492,2236,17879,
2009-05-07_09:17,6601.74,6601.74,6601.74,6601.74,70807,1469,12375,
2009-05-07_09:18,6604.31,6604.31,6604.31,6604.31,58195,1298,10818,
2009-05-07_09:19,6605.26,6605.26,6605.26,6605.26,56418,1308,10740,
2009-05-07_09:20,6610.64,6610.64,6610.64,6610.64,51243,1204,9524,
2009-05-07_09:21,6622.83,6622.83,6622.83,6622.83,74701,1710,13712,
2009-05-07_09:22,6628.54,6628.54,6628.54,6628.54,61402,1400,11223,
2009-05-07_09:23,6620.24,6620.24,6620.24,6620.24,73476,1758,14020,
2009-05-07_09:24,6615.41,6615.41,6615.41,6615.41,79938,2022,15053,
2009-05-07_09:25,6612.59,6612.59,6612.59,6612.59,59006,1444,10154,
2009-05-07_09:26,6612.24,6612.24,6612.24,6612.24,89881,1976,13555,
2009-05-07_09:27,6614.92,6614.92,6614.92,6614.92,47089,1082,8622,
2009-05-07_09:28,6620.22,6620.22,6620.22,6620.22,75183,1542,9983,
2009-05-07_09:29,6621.83,6621.83,6621.83,6621.83,59865,1346,10264,
2009-05-07_09:30,6616.77,6616.77,6616.77,6616.77,47074,1063,9046,
2009-05-07_09:31,6606.17,6606.17,6606.17,6606.17,69132,1646,14054,
2009-05-07_09:32,6598.45,6598.45,6598.45,6598.45,51511,1246,10026,
2009-05-07_09:33,6593.44,6593.44,6593.44,6593.44,56006,1298,10923,
2009-05-07_09:34,6588.38,6588.38,6588.38,6588.38,59661,1411,11236,
2009-05-07_09:35,6584.43,6584.43,6584.43,6584.43,52642,1273,9289,
2009-05-07_09:36,6577.92,6577.92,6577.92,6577.92,65610,1569,12127,
2009-05-07_09:37,6574.86,6574.86,6574.86,6574.86,51453,1309,10015,
2009-05-07_09:38,6573.54,6573.54,6573.54,6573.54,66124,1368,10971,
2009-05-07_09:39,6576.46,6576.46,6576.46,6576.46,52254,1408,10004,
2009-05-07_09:40,6582.52,6582.52,6582.52,6582.52,39782,1019,8042,
2009-05-07_09:41,6587.11,6587.11,6587.11,6587.11,48111,1124,10022,
2009-05-07_09:42,6591.38,6591.38,6591.38,6591.38,31239,786,6688,
2009-05-07_09:43,6596.98,6596.98,6596.98,6596.98,39776,919,7518,
2009-05-07_09:44,6599.74,6599.74,6599.74,6599.74,37081,922,6769,
2009-05-07_09:45,6599.17,6599.17,6599.17,6599.17,32397,713,5995,
2009-05-07_09:46,6596.39,6596.39,6596.39,6596.39,41370,874,7432,
2009-05-07_09:47,6588.13,6588.13,6588.13,6588.13,32361,747,6611,
2009-05-07_09:48,6578.48,6578.48,6578.48,6578.48,46425,1084,9508,
2009-05-07_09:49,6571.10,6571.10,6571.10,6571.10,38603,912,7805,
2009-05-07_09:50,6566.48,6566.48,6566.48,6566.48,34660,829,6683,
2009-05-07_09:51,6559.41,6559.41,6559.41,6559.41,51804,1231,10195,
2009-05-07_09:52,6558.74,6558.74,6558.74,6558.74,44270,1092,8260,
2009-05-07_09:53,6556.86,6556.86,6556.86,6556.86,52559,1193,9707,
2009-05-07_09:54,6557.06,6557.06,6557.06,6557.06,44514,1170,8435,
2009-05-07_09:55,6559.54,6559.54,6559.54,6559.54,32154,830,6684,
2009-05-07_09:56,6562.82,6562.82,6562.82,6562.82,37289,947,7892,
2009-05-07_09:57,6569.35,6569.35,6569.35,6569.35,23785,583,5332,
2009-05-07_09:58,6574.95,6574.95,6574.95,6574.95,33497,744,6642,
2009-05-07_09:59,6583.17,6583.17,6583.17,6583.17,36875,827,7009,
2009-05-07_10:00,6587.03,6587.03,6587.03,6587.03,29075,614,5563,
2009-05-07_10:01,6592.44,6592.44,6592.44,6592.44,33100,749,6666,
2009-05-07_10:02,6591.88,6591.88,6591.88,6591.88,23466,523,4770,
2009-05-07_10:03,6591.33,6591.33,6591.33,6591.33,32533,720,6330,
2009-05-07_10:04,6590.32,6590.32,6590.32,6590.32,25049,616,5079,
2009-05-07_10:05,6586.45,6586.45,6586.45,6586.45,24170,528,4720,
2009-05-07_10:06,6582.41,6582.41,6582.41,6582.41,40416,826,6922,
2009-05-07_10:07,6578.72,6578.72,6578.72,6578.72,30646,657,5283,
2009-05-07_10:08,6575.57,6575.57,6575.57,6575.57,38312,743,6963,
2009-05-07_10:09,6575.36,6575.36,6575.36,6575.36,28582,587,5141,
2009-05-07_10:10,6576.02,6576.02,6576.02,6576.02,22060,483,4622,
2009-05-07_10:11,6579.46,6579.46,6579.46,6579.46,34227,751,6552,
2009-05-07_10:12,6582.52,6582.52,6582.52,6582.52,29205,599,4890,
2009-05-07_10:13,6586.93,6586.93,6586.93,6586.93,38033,827,6457,
2009-05-07_10:14,6586.93,6586.93,6586.93,6586.93,28326,696,5107,
2009-05-07_10:15,6587.46,6587.46,6587.46,6587.46,25085,524,4450,
2009-05-07_10:16,6589.66,6589.66,6589.66,6589.66,32090,830,5744,
2009-05-07_10:17,6593.32,6593.32,6593.32,6593.32,20328,502,4215,
2009-05-07_10:18,6594.63,6594.63,6594.63,6594.63,34589,759,6211,
2009-05-07_10:19,6598.38,6598.38,6598.38,6598.38,29170,654,5350,
2009-05-07_10:20,6601.24,6601.24,6601.24,6601.24,23494,562,4713,
2009-05-07_10:21,6601.74,6601.74,6601.74,6601.74,34786,814,6708,
2009-05-07_10:22,6602.71,6602.71,6602.71,6602.71,28007,793,5142,
2009-05-07_10:23,6603.08,6603.08,6603.08,6603.08,31605,769,6107,
2009-05-07_10:24,6605.35,6605.35,6605.35,6605.35,29905,687,5861,
2009-05-07_10:25,6606.42,6606.42,6606.42,6606.42,25942,650,5457,
2009-05-07_10:26,6608.46,6608.46,6608.46,6608.46,40785,1170,7565,
2009-05-07_10:27,6612.23,6612.23,6612.23,6612.23,32879,715,5177,
2009-05-07_10:28,6614.55,6614.55,6614.55,6614.55,47434,1115,7584,
2009-05-07_10:29,6616.29,6616.29,6616.29,6616.29,35621,936,6854,
2009-05-07_10:30,6615.16,6615.16,6615.16,6615.16,30388,711,5585,
2009-05-07_10:31,6607.11,6607.11,6607.11,6607.11,40908,931,7962,
2009-05-07_10:32,6599.64,6599.64,6599.64,6599.64,30715,775,6132,
2009-05-07_10:33,6596.03,6596.03,6596.03,6596.03,34399,744,6393,
2009-05-07_10:34,6594.48,6594.48,6594.48,6594.48,21782,510,4760,
2009-05-07_10:35,6596.20,6596.20,6596.20,6596.20,15696,362,3554,
2009-05-07_10:36,6592.81,6592.81,6592.81,6592.81,26938,618,5147,
2009-05-07_10:37,6592.98,6592.98,6592.98,6592.98,16779,401,3342,
2009-05-07_10:38,6592.23,6592.23,6592.23,6592.23,24925,496,4366,
2009-05-07_10:39,6589.79,6589.79,6589.79,6589.79,19256,479,3814,
2009-05-07_10:40,6591.02,6591.02,6591.02,6591.02,19140,446,3699,
2009-05-07_10:41,6588.58,6588.58,6588.58,6588.58,21275,485,4051,
2009-05-07_10:42,6586.50,6586.50,6586.50,6586.50,15709,364,3194,
2009-05-07_10:43,6586.73,6586.73,6586.73,6586.73,26470,656,4666,
2009-05-07_10:44,6585.32,6585.32,6585.32,6585.32,20470,454,3897,
2009-05-07_10:45,6584.12,6584.12,6584.12,6584.12,18064,398,3651,
2009-05-07_10:46,6585.30,6585.30,6585.30,6585.30,25603,531,4735,
2009-05-07_10:47,6585.16,6585.16,6585.16,6585.16,14678,334,3043,
2009-05-07_10:48,6583.80,6583.80,6583.80,6583.80,21175,431,4050,
2009-05-07_10:49,6582.58,6582.58,6582.58,6582.58,17459,394,3388,
2009-05-07_10:50,6583.99,6583.99,6583.99,6583.99,17158,425,3215,
2009-05-07_10:51,6584.93,6584.93,6584.93,6584.93,19991,601,4087,
2009-05-07_10:52,6585.96,6585.96,6585.96,6585.96,13586,327,3092,
2009-05-07_10:53,6587.41,6587.41,6587.41,6587.41,17549,457,3839,
2009-05-07_10:54,6589.34,6589.34,6589.34,6589.34,17342,438,3377,
2009-05-07_10:55,6589.82,6589.82,6589.82,6589.82,16442,408,3309,
2009-05-07_10:56,6590.34,6590.34,6590.34,6590.34,21415,554,4327,
2009-05-07_10:57,6586.10,6586.10,6586.10,6586.10,21051,511,4250,
2009-05-07_10:58,6585.41,6585.41,6585.41,6585.41,26990,638,5283,
2009-05-07_10:59,6585.31,6585.31,6585.31,6585.31,18179,449,3943,
2009-05-07_11:00,6585.15,6585.15,6585.15,6585.15,19385,449,3622,
2009-05-07_11:01,6582.57,6582.57,6582.57,6582.57,23567,572,4726,
2009-05-07_11:02,6582.63,6582.63,6582.63,6582.63,20113,522,4177,
2009-05-07_11:03,6581.52,6581.52,6581.52,6581.52,22663,567,4538,
2009-05-07_11:04,6582.60,6582.60,6582.60,6582.60,18721,483,4042,
2009-05-07_11:05,6580.65,6580.65,6580.65,6580.65,18072,387,3762,
2009-05-07_11:06,6582.47,6582.47,6582.47,6582.47,21787,509,4444,
2009-05-07_11:07,6584.32,6584.32,6584.32,6584.32,17792,429,3277,
2009-05-07_11:08,6584.46,6584.46,6584.46,6584.46,22044,526,4331,
2009-05-07_11:09,6587.04,6587.04,6587.04,6587.04,19370,442,3594,
2009-05-07_11:10,6590.63,6590.63,6590.63,6590.63,18000,459,3402,
2009-05-07_11:11,6596.86,6596.86,6596.86,6596.86,30822,788,5796,
2009-05-07_11:12,6598.23,6598.23,6598.23,6598.23,21598,545,4242,
2009-05-07_11:13,6602.33,6602.33,6602.33,6602.33,31488,768,5919,
2009-05-07_11:14,6605.36,6605.36,6605.36,6605.36,25511,638,5080,
2009-05-07_11:15,6605.55,6605.55,6605.55,6605.55,23543,790,5014,
2009-05-07_11:16,6607.02,6607.02,6607.02,6607.02,39994,951,6559,
2009-05-07_11:17,6604.44,6604.44,6604.44,6604.44,27444,601,4360,
2009-05-07_11:18,6599.34,6599.34,6599.34,6599.34,31101,721,6073,
2009-05-07_11:19,6600.26,6600.26,6600.26,6600.26,20157,471,4009,
2009-05-07_11:20,6596.61,6596.61,6596.61,6596.61,17494,382,3542,
2009-05-07_11:21,6594.25,6594.25,6594.25,6594.25,21378,510,4309,
2009-05-07_11:22,6592.66,6592.66,6592.66,6592.66,14763,361,3280,
2009-05-07_11:23,6593.72,6593.72,6593.72,6593.72,19646,486,3908,
2009-05-07_11:24,6593.34,6593.34,6593.34,6593.34,13441,362,3034,
2009-05-07_11:25,6592.73,6592.73,6592.73,6592.73,13758,347,3019,
2009-05-07_11:26,6595.52,6595.52,6595.52,6595.52,23134,585,4549,
2009-05-07_11:27,6597.45,6597.45,6597.45,6597.45,17343,440,3209,
2009-05-07_11:28,6597.18,6597.18,6597.18,6597.18,22321,531,4438,
2009-05-07_11:29,6591.83,6591.83,6591.83,6591.83,17236,430,4034,
2009-05-07_11:30,6592.00,6592.00,6592.00,6592.00,20058,470,3919,
2009-05-07_11:31,6589.33,6589.33,6589.33,6589.33,22857,533,5016,
2009-05-07_11:32,6585.57,6585.57,6585.57,6585.57,19465,467,3946,
2009-05-07_11:33,6583.01,6583.01,6583.01,6583.01,22533,546,4615,
2009-05-07_11:34,6581.78,6581.78,6581.78,6581.78,19001,439,3643,
2009-05-07_11:35,6580.75,6580.75,6580.75,6580.75,17885,424,3548,
2009-05-07_11:36,6578.23,6578.23,6578.23,6578.23,20414,464,4195,
2009-05-07_11:37,6580.13,6580.13,6580.13,6580.13,15468,319,2950,
2009-05-07_11:38,6580.38,6580.38,6580.38,6580.38,19610,419,4025,
2009-05-07_11:39,6581.20,6581.20,6581.20,6581.20,15781,403,3188,
2009-05-07_11:40,6583.00,6583.00,6583.00,6583.00,13227,346,2925,
2009-05-07_11:41,6586.69,6586.69,6586.69,6586.69,16556,399,3383,
2009-05-07_11:42,6584.66,6584.66,6584.66,6584.66,12557,255,2391,
2009-05-07_11:43,6583.46,6583.46,6583.46,6583.46,17015,364,3388,
2009-05-07_11:44,6585.38,6585.38,6585.38,6585.38,11875,277,2562,
2009-05-07_11:45,6585.55,6585.55,6585.55,6585.55,13629,341,2708,
2009-05-07_11:46,6584.51,6584.51,6584.51,6584.51,16553,399,3421,
2009-05-07_11:47,6586.65,6586.65,6586.65,6586.65,13787,336,2878,
2009-05-07_11:48,6585.97,6585.97,6585.97,6585.97,22734,550,4449,
2009-05-07_11:49,6585.39,6585.39,6585.39,6585.39,15718,409,3395,
2009-05-07_11:50,6586.78,6586.78,6586.78,6586.78,16148,395,3550,
2009-05-07_11:51,6589.67,6589.67,6589.67,6589.67,18319,495,3738,
2009-05-07_11:52,6590.46,6590.46,6590.46,6590.46,12830,355,2825,
2009-05-07_11:53,6591.94,6591.94,6591.94,6591.94,19305,486,4232,
2009-05-07_11:54,6589.60,6589.60,6589.60,6589.60,14930,392,3555,
2009-05-07_11:55,6584.50,6584.50,6584.50,6584.50,16945,428,3870,
2009-05-07_11:56,6583.25,6583.25,6583.25,6583.25,25198,624,4778,
2009-05-07_11:57,6580.47,6580.47,6580.47,6580.47,14969,372,3344,
2009-05-07_11:58,6579.80,6579.80,6579.80,6579.80,24966,627,5099,
2009-05-07_11:59,6577.11,6577.11,6577.11,6577.11,23269,550,4668,
2009-05-07_12:00,6566.92,6566.92,6566.92,6566.92,39761,959,8119,
2009-05-07_12:01,6546.00,6546.00,6546.00,6546.00,90746,2199,18485,
2009-05-07_12:02,6529.81,6529.81,6529.81,6529.81,73352,1846,14995,
2009-05-07_12:03,6512.09,6512.09,6512.09,6512.09,100280,2299,19143,
2009-05-07_12:04,6500.49,6500.49,6500.49,6500.49,80482,1986,15975,
2009-05-07_12:05,6493.77,6493.77,6493.77,6493.77,72607,1730,13953,
2009-05-07_12:06,6489.17,6489.17,6489.17,6489.17,88133,2152,16476,
2009-05-07_12:07,6489.66,6489.66,6489.66,6489.66,55631,1333,11282,
2009-05-07_12:08,6495.27,6495.27,6495.27,6495.27,62490,1473,12146,
2009-05-07_12:09,6505.34,6505.34,6505.34,6505.34,41500,977,8687,
2009-05-07_12:10,6512.64,6512.64,6512.64,6512.64,36511,833,7246,
2009-05-07_12:11,6513.74,6513.74,6513.74,6513.74,38404,923,7772,
2009-05-07_12:12,6513.59,6513.59,6513.59,6513.59,24807,588,5104,
2009-05-07_12:13,6514.13,6514.13,6514.13,6514.13,27086,628,5887,
2009-05-07_12:14,6517.12,6517.12,6517.12,6517.12,21254,488,4302,
2009-05-07_12:15,6516.80,6516.80,6516.80,6516.80,20481,487,4129,
2009-05-07_12:16,6504.28,6504.28,6504.28,6504.28,30557,828,6943,
2009-05-07_12:17,6501.34,6501.34,6501.34,6501.34,21776,542,4596,
2009-05-07_12:18,6495.85,6495.85,6495.85,6495.85,29647,752,6196,
2009-05-07_12:19,6489.71,6489.71,6489.71,6489.71,31439,749,5994,
2009-05-07_12:20,6481.37,6481.37,6481.37,6481.37,33339,842,6836,
2009-05-07_12:21,6474.52,6474.52,6474.52,6474.52,46604,1117,9122,
2009-05-07_12:22,6469.26,6469.26,6469.26,6469.26,39329,950,7641,
2009-05-07_12:23,6462.85,6462.85,6462.85,6462.85,54044,1210,10702,
2009-05-07_12:24,6457.19,6457.19,6457.19,6457.19,57277,1361,10445,
2009-05-07_12:25,6455.23,6455.23,6455.23,6455.23,48644,1117,8963,
2009-05-07_12:26,6464.27,6464.27,6464.27,6464.27,56538,1491,10983,
2009-05-07_12:27,6477.40,6477.40,6477.40,6477.40,37247,897,7540,
2009-05-07_12:28,6485.59,6485.59,6485.59,6485.59,39822,893,8570,
2009-05-07_12:29,6489.51,6489.51,6489.51,6489.51,28328,685,6148,
2009-05-07_12:30,6493.88,6493.88,6493.88,6493.88,26250,556,5442,
2009-05-07_12:31,6497.59,6497.59,6497.59,6497.59,28094,639,5896,
2009-05-07_12:32,6499.15,6499.15,6499.15,6499.15,22152,515,4050,
2009-05-07_12:33,6500.21,6500.21,6500.21,6500.21,23808,535,4986,
2009-05-07_12:34,6500.83,6500.83,6500.83,6500.83,17703,393,3679,
2009-05-07_12:35,6500.82,6500.82,6500.82,6500.82,16547,346,3517,
2009-05-07_12:36,6500.93,6500.93,6500.93,6500.93,20128,508,4152,
2009-05-07_12:37,6499.87,6499.87,6499.87,6499.87,14845,349,3239,
2009-05-07_12:38,6499.91,6499.91,6499.91,6499.91,20810,476,4284,
2009-05-07_12:39,6501.23,6501.23,6501.23,6501.23,17214,381,3555,
2009-05-07_12:40,6500.47,6500.47,6500.47,6500.47,15404,363,3455,
2009-05-07_12:41,6499.22,6499.22,6499.22,6499.22,18987,470,4047,
2009-05-07_12:42,6499.52,6499.52,6499.52,6499.52,12411,304,2883,
2009-05-07_12:43,6498.55,6498.55,6498.55,6498.55,22452,485,4094,
2009-05-07_12:44,6496.99,6496.99,6496.99,6496.99,16361,402,3264,
2009-05-07_12:45,6495.57,6495.57,6495.57,6495.57,15323,376,3506,
2009-05-07_12:46,6499.11,6499.11,6499.11,6499.11,24902,629,4623,
2009-05-07_12:47,6506.80,6506.80,6506.80,6506.80,20430,519,4054,
2009-05-07_12:48,6510.66,6510.66,6510.66,6510.66,21854,548,4813,
2009-05-07_12:49,6517.09,6517.09,6517.09,6517.09,22032,588,4674,
2009-05-07_12:50,6522.28,6522.28,6522.28,6522.28,22940,518,4880,
2009-05-07_12:51,6531.05,6531.05,6531.05,6531.05,31576,733,6425,
2009-05-07_12:52,6535.15,6535.15,6535.15,6535.15,23550,517,4820,
2009-05-07_12:53,6539.22,6539.22,6539.22,6539.22,40563,863,7671,
2009-05-07_12:54,6542.37,6542.37,6542.37,6542.37,26992,623,5469,
2009-05-07_12:55,6545.21,6545.21,6545.21,6545.21,24725,571,4852,
2009-05-07_12:56,6544.54,6544.54,6544.54,6544.54,27881,690,5656,
2009-05-07_12:57,6540.87,6540.87,6540.87,6540.87,18760,448,4185,
2009-05-07_12:58,6534.50,6534.50,6534.50,6534.50,23523,558,5192,
2009-05-07_12:59,6530.43,6530.43,6530.43,6530.43,17594,426,3780,
2009-05-07_13:00,6526.99,6526.99,6526.99,6526.99,18916,452,4047,
2009-05-07_13:01,6521.93,6521.93,6521.93,6521.93,23977,557,4591,
2009-05-07_13:02,6518.16,6518.16,6518.16,6518.16,15097,342,3356,
2009-05-07_13:03,6516.87,6516.87,6516.87,6516.87,25600,633,5331,
2009-05-07_13:04,6510.37,6510.37,6510.37,6510.37,18660,484,4281,
2009-05-07_13:05,6510.56,6510.56,6510.56,6510.56,22873,507,4832,
2009-05-07_13:06,6508.93,6508.93,6508.93,6508.93,24592,566,5442,
2009-05-07_13:07,6509.53,6509.53,6509.53,6509.53,19233,457,4109,
2009-05-07_13:08,6513.13,6513.13,6513.13,6513.13,27887,724,5497,
2009-05-07_13:09,6518.45,6518.45,6518.45,6518.45,19045,534,4005,
2009-05-07_13:10,6522.85,6522.85,6522.85,6522.85,19849,486,4454,
2009-05-07_13:11,6537.01,6537.01,6537.01,6537.01,33010,929,6794,
2009-05-07_13:12,6544.74,6544.74,6544.74,6544.74,25749,774,5499,
2009-05-07_13:13,6549.44,6549.44,6549.44,6549.44,41667,1178,7098,
2009-05-07_13:14,6552.61,6552.61,6552.61,6552.61,31249,768,5862,
2009-05-07_13:15,6553.76,6553.76,6553.76,6553.76,29161,701,5949,
2009-05-07_13:16,6556.12,6556.12,6556.12,6556.12,30078,821,6780,
2009-05-07_13:17,6554.28,6554.28,6554.28,6554.28,25584,669,5203,
2009-05-07_13:18,6555.42,6555.42,6555.42,6555.42,34609,795,6829,
2009-05-07_13:19,6554.59,6554.59,6554.59,6554.59,31241,697,5980,
2009-05-07_13:20,6553.94,6553.94,6553.94,6553.94,29776,713,6028,
2009-05-07_13:21,6555.29,6555.29,6555.29,6555.29,37738,879,7866,
2009-05-07_13:22,6559.21,6559.21,6559.21,6559.21,36620,866,7650,
2009-05-07_13:23,6563.36,6563.36,6563.36,6563.36,49097,1117,9401,
2009-05-07_13:24,6564.21,6564.21,6564.21,6564.21,41775,975,8613,
2009-05-07_13:25,6562.90,6562.90,6562.90,6562.90,43950,962,8810,
2009-05-07_13:26,6562.90,6562.90,6562.90,6562.90,0,0,0,
2009-05-07_13:27,6562.90,6562.90,6562.90,6562.90,0,0,0,
2009-05-07_13:28,6562.90,6562.90,6562.90,6562.90,0,0,0,
2009-05-07_13:29,6562.90,6562.90,6562.90,6562.90,0,0,0,
2009-05-07_13:30,6572.87,6572.87,6572.87,6572.87,378885,10650,49141,
2009-05-08_09:01,6510.22,6510.22,6510.22,6510.22,299689,7144,53931,
2009-05-08_09:02,6512.64,6512.64,6512.64,6512.64,66965,1503,12379,
2009-05-08_09:03,6520.59,6520.59,6520.59,6520.59,74663,1729,14593,
2009-05-08_09:04,6528.59,6528.59,6528.59,6528.59,93345,2164,16758,
2009-05-08_09:05,6535.59,6535.59,6535.59,6535.59,75396,1795,14091,
2009-05-08_09:06,6542.23,6542.23,6542.23,6542.23,95578,2221,17536,
2009-05-08_09:07,6546.40,6546.40,6546.40,6546.40,68292,1670,13247,
2009-05-08_09:08,6550.37,6550.37,6550.37,6550.37,70917,1652,13715,
2009-05-08_09:09,6545.22,6545.22,6545.22,6545.22,69889,1587,13136,
2009-05-08_09:10,6537.48,6537.48,6537.48,6537.48,54169,1245,10329,
2009-05-08_09:11,6526.63,6526.63,6526.63,6526.63,72304,1665,13819,
2009-05-08_09:12,6519.09,6519.09,6519.09,6519.09,52391,1256,10154,
2009-05-08_09:13,6514.88,6514.88,6514.88,6514.88,59981,1449,12226,
2009-05-08_09:14,6521.34,6521.34,6521.34,6521.34,55832,1329,11786,
2009-05-08_09:15,6540.63,6540.63,6540.63,6540.63,53235,1276,10903,
2009-05-08_09:16,6547.15,6547.15,6547.15,6547.15,68938,1585,13559,
2009-05-08_09:17,6551.53,6551.53,6551.53,6551.53,45634,1041,8700,
2009-05-08_09:18,6554.68,6554.68,6554.68,6554.68,46601,995,9353,
2009-05-08_09:19,6553.31,6553.31,6553.31,6553.31,47284,1088,9332,
2009-05-08_09:20,6550.49,6550.49,6550.49,6550.49,41208,979,8068,
2009-05-08_09:21,6546.35,6546.35,6546.35,6546.35,49548,1158,10308,
2009-05-08_09:22,6544.09,6544.09,6544.09,6544.09,36295,867,7499,
2009-05-08_09:23,6540.86,6540.86,6540.86,6540.86,48029,1072,8841,
2009-05-08_09:24,6536.76,6536.76,6536.76,6536.76,45517,1084,9230,
2009-05-08_09:25,6536.46,6536.46,6536.46,6536.46,41103,941,8573,
2009-05-08_09:26,6534.18,6534.18,6534.18,6534.18,58772,1468,11755,
2009-05-08_09:27,6527.51,6527.51,6527.51,6527.51,40964,913,8564,
2009-05-08_09:28,6519.02,6519.02,6519.02,6519.02,53983,1196,11342,
2009-05-08_09:29,6506.64,6506.64,6506.64,6506.64,60854,1533,12632,
2009-05-08_09:30,6493.55,6493.55,6493.55,6493.55,56468,1396,11302,
2009-05-08_09:31,6486.70,6486.70,6486.70,6486.70,77192,1821,16060,
2009-05-08_09:32,6483.21,6483.21,6483.21,6483.21,55648,1369,11938,
2009-05-08_09:33,6489.88,6489.88,6489.88,6489.88,67525,1615,14392,
2009-05-08_09:34,6508.82,6508.82,6508.82,6508.82,61812,1530,13471,
2009-05-08_09:35,6517.08,6517.08,6517.08,6517.08,43124,1076,9074,
2009-05-08_09:36,6521.49,6521.49,6521.49,6521.49,47487,1275,10792,
2009-05-08_09:37,6524.27,6524.27,6524.27,6524.27,31479,765,6744,
2009-05-08_09:38,6523.64,6523.64,6523.64,6523.64,33532,886,7494,
2009-05-08_09:39,6521.60,6521.60,6521.60,6521.60,24644,673,6013,
2009-05-08_09:40,6519.02,6519.02,6519.02,6519.02,24587,584,5368,
2009-05-08_09:41,6512.54,6512.54,6512.54,6512.54,33993,936,7260,
2009-05-08_09:42,6509.25,6509.25,6509.25,6509.25,22880,591,4936,
2009-05-08_09:43,6504.29,6504.29,6504.29,6504.29,32010,773,6084,
2009-05-08_09:44,6498.88,6498.88,6498.88,6498.88,26665,710,5701,
2009-05-08_09:45,6499.64,6499.64,6499.64,6499.64,26714,655,5775,
2009-05-08_09:46,6497.53,6497.53,6497.53,6497.53,32781,841,7508,
2009-05-08_09:47,6504.24,6504.24,6504.24,6504.24,29846,693,6363,
2009-05-08_09:48,6515.87,6515.87,6515.87,6515.87,41402,984,8673,
2009-05-08_09:49,6525.88,6525.88,6525.88,6525.88,37377,933,7443,
2009-05-08_09:50,6530.19,6530.19,6530.19,6530.19,42620,805,7540,
2009-05-08_09:51,6534.47,6534.47,6534.47,6534.47,60333,1126,9705,
2009-05-08_09:52,6535.96,6535.96,6535.96,6535.96,33549,739,6211,
2009-05-08_09:53,6538.66,6538.66,6538.66,6538.66,33830,794,7262,
2009-05-08_09:54,6536.69,6536.69,6536.69,6536.69,29799,738,6533,
2009-05-08_09:55,6533.01,6533.01,6533.01,6533.01,25813,554,5236,
2009-05-08_09:56,6530.71,6530.71,6530.71,6530.71,35893,772,7351,
2009-05-08_09:57,6530.90,6530.90,6530.90,6530.90,23439,538,5254,
2009-05-08_09:58,6532.18,6532.18,6532.18,6532.18,35240,781,7104,
2009-05-08_09:59,6539.67,6539.67,6539.67,6539.67,33145,748,6398,
2009-05-08_10:00,6540.66,6540.66,6540.66,6540.66,30916,709,6120,
2009-05-08_10:01,6544.01,6544.01,6544.01,6544.01,41938,996,8343,
2009-05-08_10:02,6545.57,6545.57,6545.57,6545.57,26932,643,5391,
2009-05-08_10:03,6542.61,6542.61,6542.61,6542.61,29804,760,6290,
2009-05-08_10:04,6542.84,6542.84,6542.84,6542.84,29694,651,5813,
2009-05-08_10:05,6541.70,6541.70,6541.70,6541.70,23774,511,4620,
2009-05-08_10:06,6540.93,6540.93,6540.93,6540.93,28878,765,6038,
2009-05-08_10:07,6539.28,6539.28,6539.28,6539.28,18910,493,4434,
2009-05-08_10:08,6537.96,6537.96,6537.96,6537.96,25817,615,5591,
2009-05-08_10:09,6536.67,6536.67,6536.67,6536.67,20575,508,4540,
2009-05-08_10:10,6537.01,6537.01,6537.01,6537.01,18809,481,4264,
2009-05-08_10:11,6535.58,6535.58,6535.58,6535.58,28394,655,5673,
2009-05-08_10:12,6534.67,6534.67,6534.67,6534.67,20178,458,4237,
2009-05-08_10:13,6534.54,6534.54,6534.54,6534.54,23637,527,4810,
2009-05-08_10:14,6537.57,6537.57,6537.57,6537.57,26052,558,4971,
2009-05-08_10:15,6539.01,6539.01,6539.01,6539.01,25635,464,4665,
2009-05-08_10:16,6543.36,6543.36,6543.36,6543.36,34837,685,6277,
2009-05-08_10:17,6546.10,6546.10,6546.10,6546.10,31767,671,5244,
2009-05-08_10:18,6552.04,6552.04,6552.04,6552.04,47229,939,7535,
2009-05-08_10:19,6556.15,6556.15,6556.15,6556.15,34281,762,6534,
2009-05-08_10:20,6560.89,6560.89,6560.89,6560.89,30849,736,6144,
2009-05-08_10:21,6566.63,6566.63,6566.63,6566.63,58110,1335,9939,
2009-05-08_10:22,6572.15,6572.15,6572.15,6572.15,40187,911,7157,
2009-05-08_10:23,6576.81,6576.81,6576.81,6576.81,42584,1054,8964,
2009-05-08_10:24,6578.02,6578.02,6578.02,6578.02,38989,939,7830,
2009-05-08_10:25,6578.25,6578.25,6578.25,6578.25,29564,746,5959,
2009-05-08_10:26,6576.41,6576.41,6576.41,6576.41,35836,974,7674,
2009-05-08_10:27,6572.17,6572.17,6572.17,6572.17,28786,742,5493,
2009-05-08_10:28,6565.40,6565.40,6565.40,6565.40,32678,867,6771,
2009-05-08_10:29,6558.43,6558.43,6558.43,6558.43,26371,675,5417,
2009-05-08_10:30,6555.42,6555.42,6555.42,6555.42,23244,552,4577,
2009-05-08_10:31,6550.28,6550.28,6550.28,6550.28,28458,680,5490,
2009-05-08_10:32,6550.34,6550.34,6550.34,6550.34,18486,438,3837,
2009-05-08_10:33,6547.31,6547.31,6547.31,6547.31,22819,526,4493,
2009-05-08_10:34,6548.89,6548.89,6548.89,6548.89,16544,392,3667,
2009-05-08_10:35,6547.49,6547.49,6547.49,6547.49,13969,312,2898,
2009-05-08_10:36,6547.46,6547.46,6547.46,6547.46,17717,432,3744,
2009-05-08_10:37,6546.89,6546.89,6546.89,6546.89,12867,273,2752,
2009-05-08_10:38,6547.39,6547.39,6547.39,6547.39,16744,388,3512,
2009-05-08_10:39,6550.06,6550.06,6550.06,6550.06,16588,381,3547,
2009-05-08_10:40,6553.71,6553.71,6553.71,6553.71,16869,358,3431,
2009-05-08_10:41,6559.74,6559.74,6559.74,6559.74,28240,701,4870,
2009-05-08_10:42,6558.91,6558.91,6558.91,6558.91,17216,555,3742,
2009-05-08_10:43,6561.43,6561.43,6561.43,6561.43,22741,614,4863,
2009-05-08_10:44,6561.25,6561.25,6561.25,6561.25,17062,468,3825,
2009-05-08_10:45,6560.61,6560.61,6560.61,6560.61,20189,509,4069,
2009-05-08_10:46,6558.50,6558.50,6558.50,6558.50,26371,609,4966,
2009-05-08_10:47,6558.40,6558.40,6558.40,6558.40,15478,400,3456,
2009-05-08_10:48,6557.02,6557.02,6557.02,6557.02,19170,495,4371,
2009-05-08_10:49,6556.79,6556.79,6556.79,6556.79,20732,488,4248,
2009-05-08_10:50,6557.12,6557.12,6557.12,6557.12,18537,448,3778,
2009-05-08_10:51,6560.29,6560.29,6560.29,6560.29,23872,637,5456,
2009-05-08_10:52,6561.47,6561.47,6561.47,6561.47,15832,465,3967,
2009-05-08_10:53,6561.45,6561.45,6561.45,6561.45,22366,637,5209,
2009-05-08_10:54,6560.61,6560.61,6560.61,6560.61,20738,833,5446,
2009-05-08_10:55,6558.95,6558.95,6558.95,6558.95,19895,563,4483,
2009-05-08_10:56,6545.67,6545.67,6545.67,6545.67,33370,983,6930,
2009-05-08_10:57,6537.66,6537.66,6537.66,6537.66,27369,766,5580,
2009-05-08_10:58,6535.01,6535.01,6535.01,6535.01,33964,822,7091,
2009-05-08_10:59,6528.68,6528.68,6528.68,6528.68,28304,679,5942,
2009-05-08_11:00,6527.47,6527.47,6527.47,6527.47,26288,579,5434,
2009-05-08_11:01,6522.06,6522.06,6522.06,6522.06,30384,680,6334,
2009-05-08_11:02,6520.30,6520.30,6520.30,6520.30,23697,556,4873,
2009-05-08_11:03,6517.03,6517.03,6517.03,6517.03,31175,715,6660,
2009-05-08_11:04,6516.29,6516.29,6516.29,6516.29,22252,497,4866,
2009-05-08_11:05,6519.34,6519.34,6519.34,6519.34,20685,459,4375,
2009-05-08_11:06,6522.63,6522.63,6522.63,6522.63,23170,503,5179,
2009-05-08_11:07,6529.55,6529.55,6529.55,6529.55,18129,439,3799,
2009-05-08_11:08,6534.94,6534.94,6534.94,6534.94,20037,505,4586,
2009-05-08_11:09,6536.55,6536.55,6536.55,6536.55,15213,406,3524,
2009-05-08_11:10,6536.29,6536.29,6536.29,6536.29,14592,359,3320,
2009-05-08_11:11,6537.80,6537.80,6537.80,6537.80,16419,415,3831,
2009-05-08_11:12,6537.79,6537.79,6537.79,6537.79,11379,346,2720,
2009-05-08_11:13,6537.41,6537.41,6537.41,6537.41,17464,440,3742,
2009-05-08_11:14,6536.10,6536.10,6536.10,6536.10,12683,351,2905,
2009-05-08_11:15,6536.58,6536.58,6536.58,6536.58,12566,341,2912,
2009-05-08_11:16,6534.73,6534.73,6534.73,6534.73,14849,361,3354,
2009-05-08_11:17,6533.02,6533.02,6533.02,6533.02,10859,282,2376,
2009-05-08_11:18,6529.99,6529.99,6529.99,6529.99,16031,439,3521,
2009-05-08_11:19,6530.17,6530.17,6530.17,6530.17,12660,348,2897,
2009-05-08_11:20,6527.27,6527.27,6527.27,6527.27,15343,407,3192,
2009-05-08_11:21,6532.77,6532.77,6532.77,6532.77,20093,537,4545,
2009-05-08_11:22,6536.94,6536.94,6536.94,6536.94,12937,346,3249,
2009-05-08_11:23,6537.16,6537.16,6537.16,6537.16,17379,443,3920,
2009-05-08_11:24,6539.58,6539.58,6539.58,6539.58,11989,382,3012,
2009-05-08_11:25,6538.82,6538.82,6538.82,6538.82,12565,354,2967,
2009-05-08_11:26,6540.67,6540.67,6540.67,6540.67,17262,519,3918,
2009-05-08_11:27,6543.15,6543.15,6543.15,6543.15,13534,380,3063,
2009-05-08_11:28,6545.31,6545.31,6545.31,6545.31,18966,574,4590,
2009-05-08_11:29,6545.85,6545.85,6545.85,6545.85,15772,414,3590,
2009-05-08_11:30,6546.82,6546.82,6546.82,6546.82,15272,450,3563,
2009-05-08_11:31,6545.46,6545.46,6545.46,6545.46,14701,413,3752,
2009-05-08_11:32,6545.74,6545.74,6545.74,6545.74,14172,440,3255,
2009-05-08_11:33,6541.72,6541.72,6541.72,6541.72,19721,556,4338,
2009-05-08_11:34,6539.14,6539.14,6539.14,6539.14,12103,365,3045,
2009-05-08_11:35,6538.63,6538.63,6538.63,6538.63,14198,381,3186,
2009-05-08_11:36,6534.85,6534.85,6534.85,6534.85,14660,409,3471,
2009-05-08_11:37,6536.94,6536.94,6536.94,6536.94,12825,350,2663,
2009-05-08_11:38,6542.47,6542.47,6542.47,6542.47,21079,649,4672,
2009-05-08_11:39,6543.14,6543.14,6543.14,6543.14,13231,428,3105,
2009-05-08_11:40,6541.90,6541.90,6541.90,6541.90,13069,354,3067,
2009-05-08_11:41,6543.25,6543.25,6543.25,6543.25,15418,452,3828,
2009-05-08_11:42,6545.04,6545.04,6545.04,6545.04,10911,312,2657,
2009-05-08_11:43,6548.25,6548.25,6548.25,6548.25,23396,649,4591,
2009-05-08_11:44,6550.38,6550.38,6550.38,6550.38,17867,687,4422,
2009-05-08_11:45,6553.82,6553.82,6553.82,6553.82,26583,745,5301,
2009-05-08_11:46,6557.89,6557.89,6557.89,6557.89,26274,861,6066,
2009-05-08_11:47,6561.07,6561.07,6561.07,6561.07,20021,557,4288,
2009-05-08_11:48,6561.30,6561.30,6561.30,6561.30,26862,766,5965,
2009-05-08_11:49,6562.55,6562.55,6562.55,6562.55,22239,705,5144,
2009-05-08_11:50,6562.69,6562.69,6562.69,6562.69,22450,688,5163,
2009-05-08_11:51,6563.94,6563.94,6563.94,6563.94,24394,727,5849,
2009-05-08_11:52,6561.73,6561.73,6561.73,6561.73,15201,433,3700,
2009-05-08_11:53,6561.25,6561.25,6561.25,6561.25,20135,533,4700,
2009-05-08_11:54,6559.24,6559.24,6559.24,6559.24,15069,402,3725,
2009-05-08_11:55,6558.65,6558.65,6558.65,6558.65,14791,404,3551,
2009-05-08_11:56,6561.22,6561.22,6561.22,6561.22,21455,612,5029,
2009-05-08_11:57,6570.55,6570.55,6570.55,6570.55,15749,434,4312,
2009-05-08_11:58,6572.39,6572.39,6572.39,6572.39,23003,616,5369,
2009-05-08_11:59,6571.47,6571.47,6571.47,6571.47,18345,478,4071,
2009-05-08_12:00,6572.93,6572.93,6572.93,6572.93,20773,629,4451,
2009-05-08_12:01,6570.59,6570.59,6570.59,6570.59,20069,614,4529,
2009-05-08_12:02,6570.63,6570.63,6570.63,6570.63,15345,384,3239,
2009-05-08_12:03,6564.93,6564.93,6564.93,6564.93,20661,598,4813,
2009-05-08_12:04,6561.54,6561.54,6561.54,6561.54,16003,448,3775,
2009-05-08_12:05,6558.17,6558.17,6558.17,6558.17,19798,527,4149,
2009-05-08_12:06,6551.20,6551.20,6551.20,6551.20,25066,582,5047,
2009-05-08_12:07,6548.10,6548.10,6548.10,6548.10,17567,436,3574,
2009-05-08_12:08,6544.38,6544.38,6544.38,6544.38,24251,637,4993,
2009-05-08_12:09,6540.82,6540.82,6540.82,6540.82,18563,480,3964,
2009-05-08_12:10,6541.37,6541.37,6541.37,6541.37,17526,440,3735,
2009-05-08_12:11,6542.07,6542.07,6542.07,6542.07,18909,489,4361,
2009-05-08_12:12,6543.41,6543.41,6543.41,6543.41,13263,345,3073,
2009-05-08_12:13,6548.55,6548.55,6548.55,6548.55,17121,439,3990,
2009-05-08_12:14,6550.62,6550.62,6550.62,6550.62,16479,396,3179,
2009-05-08_12:15,6551.27,6551.27,6551.27,6551.27,12369,291,2764,
2009-05-08_12:16,6549.32,6549.32,6549.32,6549.32,15333,566,3518,
2009-05-08_12:17,6552.45,6552.45,6552.45,6552.45,13042,347,2718,
2009-05-08_12:18,6551.26,6551.26,6551.26,6551.26,14189,380,3378,
2009-05-08_12:19,6551.90,6551.90,6551.90,6551.90,11169,324,2711,
2009-05-08_12:20,6550.24,6550.24,6550.24,6550.24,13711,354,3317,
2009-05-08_12:21,6549.00,6549.00,6549.00,6549.00,14567,394,3560,
2009-05-08_12:22,6547.22,6547.22,6547.22,6547.22,12209,345,2853,
2009-05-08_12:23,6544.84,6544.84,6544.84,6544.84,15859,400,3799,
2009-05-08_12:24,6548.50,6548.50,6548.50,6548.50,14332,383,3564,
2009-05-08_12:25,6551.13,6551.13,6551.13,6551.13,17254,455,3863,
2009-05-08_12:26,6549.64,6549.64,6549.64,6549.64,14535,388,3576,
2009-05-08_12:27,6551.07,6551.07,6551.07,6551.07,10649,281,2539,
2009-05-08_12:28,6549.93,6549.93,6549.93,6549.93,15140,404,3608,
2009-05-08_12:29,6549.16,6549.16,6549.16,6549.16,10259,268,2644,
2009-05-08_12:30,6550.80,6550.80,6550.80,6550.80,11278,298,2801,
2009-05-08_12:31,6551.62,6551.62,6551.62,6551.62,19473,499,4493,
2009-05-08_12:32,6555.05,6555.05,6555.05,6555.05,12509,324,3392,
2009-05-08_12:33,6556.66,6556.66,6556.66,6556.66,17614,456,4045,
2009-05-08_12:34,6559.29,6559.29,6559.29,6559.29,15827,487,3781,
2009-05-08_12:35,6558.91,6558.91,6558.91,6558.91,14953,431,3857,
2009-05-08_12:36,6560.10,6560.10,6560.10,6560.10,19337,517,4776,
2009-05-08_12:37,6557.28,6557.28,6557.28,6557.28,17747,415,3808,
2009-05-08_12:38,6555.72,6555.72,6555.72,6555.72,22106,506,4855,
2009-05-08_12:39,6556.38,6556.38,6556.38,6556.38,17507,470,3946,
2009-05-08_12:40,6555.09,6555.09,6555.09,6555.09,17711,490,4202,
2009-05-08_12:41,6553.09,6553.09,6553.09,6553.09,17724,460,4152,
2009-05-08_12:42,6555.34,6555.34,6555.34,6555.34,13115,347,3279,
2009-05-08_12:43,6556.90,6556.90,6556.90,6556.90,19540,558,4793,
2009-05-08_12:44,6558.51,6558.51,6558.51,6558.51,16420,455,4156,
2009-05-08_12:45,6559.71,6559.71,6559.71,6559.71,19657,508,4318,
2009-05-08_12:46,6560.77,6560.77,6560.77,6560.77,27216,734,6055,
2009-05-08_12:47,6564.81,6564.81,6564.81,6564.81,19413,662,4551,
2009-05-08_12:48,6566.68,6566.68,6566.68,6566.68,22372,645,5524,
2009-05-08_12:49,6568.55,6568.55,6568.55,6568.55,21310,613,5026,
2009-05-08_12:50,6572.50,6572.50,6572.50,6572.50,27259,834,5990,
2009-05-08_12:51,6575.44,6575.44,6575.44,6575.44,29352,824,6870,
2009-05-08_12:52,6577.31,6577.31,6577.31,6577.31,22735,602,5101,
2009-05-08_12:53,6580.89,6580.89,6580.89,6580.89,32777,857,6968,
2009-05-08_12:54,6585.00,6585.00,6585.00,6585.00,31646,1040,6805,
2009-05-08_12:55,6586.40,6586.40,6586.40,6586.40,35089,873,6826,
2009-05-08_12:56,6587.62,6587.62,6587.62,6587.62,41394,1038,8414,
2009-05-08_12:57,6585.06,6585.06,6585.06,6585.06,26669,591,5278,
2009-05-08_12:58,6584.90,6584.90,6584.90,6584.90,33371,823,7496,
2009-05-08_12:59,6582.87,6582.87,6582.87,6582.87,26037,639,5892,
2009-05-08_13:00,6580.26,6580.26,6580.26,6580.26,24716,583,5616,
2009-05-08_13:01,6576.39,6576.39,6576.39,6576.39,31081,749,6495,
2009-05-08_13:02,6571.58,6571.58,6571.58,6571.58,21868,540,4758,
2009-05-08_13:03,6569.40,6569.40,6569.40,6569.40,29821,688,6349,
2009-05-08_13:04,6564.70,6564.70,6564.70,6564.70,23508,596,5398,
2009-05-08_13:05,6563.14,6563.14,6563.14,6563.14,24047,532,4822,
2009-05-08_13:06,6559.03,6559.03,6559.03,6559.03,29789,677,6007,
2009-05-08_13:07,6558.08,6558.08,6558.08,6558.08,26046,592,4744,
2009-05-08_13:08,6557.27,6557.27,6557.27,6557.27,28223,695,6516,
2009-05-08_13:09,6556.45,6556.45,6556.45,6556.45,20800,511,4746,
2009-05-08_13:10,6556.15,6556.15,6556.15,6556.15,23690,610,5359,
2009-05-08_13:11,6556.78,6556.78,6556.78,6556.78,28970,699,6329,
2009-05-08_13:12,6559.30,6559.30,6559.30,6559.30,23145,636,4571,
2009-05-08_13:13,6565.44,6565.44,6565.44,6565.44,29626,883,6392,
2009-05-08_13:14,6569.12,6569.12,6569.12,6569.12,25344,667,5563,
2009-05-08_13:15,6573.22,6573.22,6573.22,6573.22,25964,724,5687,
2009-05-08_13:16,6574.15,6574.15,6574.15,6574.15,36734,1127,8042,
2009-05-08_13:17,6578.68,6578.68,6578.68,6578.68,24090,590,5391,
2009-05-08_13:18,6576.90,6576.90,6576.90,6576.90,46661,950,9021,
2009-05-08_13:19,6579.03,6579.03,6579.03,6579.03,28491,665,6009,
2009-05-08_13:20,6576.48,6576.48,6576.48,6576.48,32188,768,6295,
2009-05-08_13:21,6573.93,6573.93,6573.93,6573.93,34535,846,7691,
2009-05-08_13:22,6572.09,6572.09,6572.09,6572.09,27788,661,6044,
2009-05-08_13:23,6571.33,6571.33,6571.33,6571.33,43517,1027,9029,
2009-05-08_13:24,6568.22,6568.22,6568.22,6568.22,34021,794,7247,
2009-05-08_13:25,6567.89,6567.89,6567.89,6567.89,35806,831,7529,
2009-05-08_13:26,6567.89,6567.89,6567.89,6567.89,0,0,0,
2009-05-08_13:27,6567.89,6567.89,6567.89,6567.89,0,0,0,
2009-05-08_13:28,6567.89,6567.89,6567.89,6567.89,0,0,0,
2009-05-08_13:29,6567.89,6567.89,6567.89,6567.89,0,0,0,
2009-05-08_13:30,6583.87,6583.87,6583.87,6583.87,277794,7315,46691,
2009-05-11_09:01,6581.70,6581.70,6581.70,6581.70,250044,5901,48618,
2009-05-11_09:02,6575.18,6575.18,6575.18,6575.18,58755,1557,12316,
2009-05-11_09:03,6577.58,6577.58,6577.58,6577.58,72594,1729,13676,
2009-05-11_09:04,6586.54,6586.54,6586.54,6586.54,67107,1705,13527,
2009-05-11_09:05,6603.05,6603.05,6603.05,6603.05,59372,1486,11627,
2009-05-11_09:06,6620.46,6620.46,6620.46,6620.46,95158,2323,17157,
2009-05-11_09:07,6616.47,6616.47,6616.47,6616.47,83101,2032,14159,
2009-05-11_09:08,6609.73,6609.73,6609.73,6609.73,83916,2137,14965,
2009-05-11_09:09,6603.03,6603.03,6603.03,6603.03,75542,1836,13738,
2009-05-11_09:10,6597.95,6597.95,6597.95,6597.95,46347,1162,9305,
2009-05-11_09:11,6597.42,6597.42,6597.42,6597.42,61127,1454,12227,
2009-05-11_09:12,6597.47,6597.47,6597.47,6597.47,48020,1121,8884,
2009-05-11_09:13,6605.03,6605.03,6605.03,6605.03,46442,1033,8841,
2009-05-11_09:14,6609.98,6609.98,6609.98,6609.98,49824,1160,9561,
2009-05-11_09:15,6615.48,6615.48,6615.48,6615.48,47436,1071,8545,
2009-05-11_09:16,6628.38,6628.38,6628.38,6628.38,57167,1394,11945,
2009-05-11_09:17,6637.24,6637.24,6637.24,6637.24,51032,1205,10057,
2009-05-11_09:18,6640.69,6640.69,6640.69,6640.69,59716,1449,11389,
2009-05-11_09:19,6641.51,6641.51,6641.51,6641.51,60675,1481,11429,
2009-05-11_09:20,6638.04,6638.04,6638.04,6638.04,46443,1103,9197,
2009-05-11_09:21,6634.46,6634.46,6634.46,6634.46,59324,1415,11718,
2009-05-11_09:22,6631.33,6631.33,6631.33,6631.33,40416,986,8349,
2009-05-11_09:23,6627.97,6627.97,6627.97,6627.97,48788,1140,9948,
2009-05-11_09:24,6621.09,6621.09,6621.09,6621.09,48339,1199,9743,
2009-05-11_09:25,6616.57,6616.57,6616.57,6616.57,35893,875,7296,
2009-05-11_09:26,6614.33,6614.33,6614.33,6614.33,45159,1098,9500,
2009-05-11_09:27,6613.62,6613.62,6613.62,6613.62,34152,748,6793,
2009-05-11_09:28,6610.30,6610.30,6610.30,6610.30,50225,1020,8122,
2009-05-11_09:29,6607.38,6607.38,6607.38,6607.38,41379,934,8391,
2009-05-11_09:30,6600.10,6600.10,6600.10,6600.10,33666,780,7338,
2009-05-11_09:31,6585.99,6585.99,6585.99,6585.99,54016,1234,11251,
2009-05-11_09:32,6583.22,6583.22,6583.22,6583.22,34404,782,7271,
2009-05-11_09:33,6578.52,6578.52,6578.52,6578.52,46830,1050,10069,
2009-05-11_09:34,6571.41,6571.41,6571.41,6571.41,44932,1026,9192,
2009-05-11_09:35,6572.17,6572.17,6572.17,6572.17,32523,745,6742,
2009-05-11_09:36,6575.26,6575.26,6575.26,6575.26,42312,983,9025,
2009-05-11_09:37,6582.17,6582.17,6582.17,6582.17,30370,692,6475,
2009-05-11_09:38,6593.06,6593.06,6593.06,6593.06,36510,782,7624,
2009-05-11_09:39,6598.81,6598.81,6598.81,6598.81,32181,759,6823,
2009-05-11_09:40,6602.77,6602.77,6602.77,6602.77,26789,640,5820,
2009-05-11_09:41,6599.10,6599.10,6599.10,6599.10,32647,813,7206,
2009-05-11_09:42,6598.75,6598.75,6598.75,6598.75,23739,575,5000,
2009-05-11_09:43,6597.81,6597.81,6597.81,6597.81,25770,595,5388,
2009-05-11_09:44,6596.09,6596.09,6596.09,6596.09,22938,541,5066,
2009-05-11_09:45,6594.83,6594.83,6594.83,6594.83,19781,434,4216,
2009-05-11_09:46,6592.82,6592.82,6592.82,6592.82,25031,600,5695,
2009-05-11_09:47,6590.90,6590.90,6590.90,6590.90,20652,479,4589,
2009-05-11_09:48,6589.86,6589.86,6589.86,6589.86,25546,536,5090,
2009-05-11_09:49,6590.06,6590.06,6590.06,6590.06,22208,475,4663,
2009-05-11_09:50,6589.80,6589.80,6589.80,6589.80,16253,334,3509,
2009-05-11_09:51,6590.10,6590.10,6590.10,6590.10,26144,547,5056,
2009-05-11_09:52,6588.83,6588.83,6588.83,6588.83,19453,418,3973,
2009-05-11_09:53,6592.35,6592.35,6592.35,6592.35,24413,466,4709,
2009-05-11_09:54,6593.41,6593.41,6593.41,6593.41,19946,447,4266,
2009-05-11_09:55,6592.62,6592.62,6592.62,6592.62,18313,413,4152,
2009-05-11_09:56,6596.12,6596.12,6596.12,6596.12,25055,605,5531,
2009-05-11_09:57,6599.56,6599.56,6599.56,6599.56,20064,455,4016,
2009-05-11_09:58,6602.33,6602.33,6602.33,6602.33,22876,571,5242,
2009-05-11_09:59,6605.48,6605.48,6605.48,6605.48,26279,680,6005,
2009-05-11_10:00,6609.40,6609.40,6609.40,6609.40,21934,550,4972,
2009-05-11_10:01,6613.43,6613.43,6613.43,6613.43,31977,774,7055,
2009-05-11_10:02,6615.33,6615.33,6615.33,6615.33,25905,701,5757,
2009-05-11_10:03,6611.91,6611.91,6611.91,6611.91,31536,798,6748,
2009-05-11_10:04,6612.37,6612.37,6612.37,6612.37,31599,855,7106,
2009-05-11_10:05,6611.72,6611.72,6611.72,6611.72,23898,634,5247,
2009-05-11_10:06,6614.14,6614.14,6614.14,6614.14,28083,679,6058,
2009-05-11_10:07,6615.90,6615.90,6615.90,6615.90,20778,504,4479,
2009-05-11_10:08,6616.68,6616.68,6616.68,6616.68,31564,688,6167,
2009-05-11_10:09,6621.51,6621.51,6621.51,6621.51,27748,633,5259,
2009-05-11_10:10,6622.47,6622.47,6622.47,6622.47,29324,600,5881,
2009-05-11_10:11,6622.20,6622.20,6622.20,6622.20,36930,863,7642,
2009-05-11_10:12,6615.04,6615.04,6615.04,6615.04,27853,658,6264,
2009-05-11_10:13,6609.57,6609.57,6609.57,6609.57,33574,856,7339,
2009-05-11_10:14,6605.10,6605.10,6605.10,6605.10,28510,743,6385,
2009-05-11_10:15,6606.75,6606.75,6606.75,6606.75,23604,538,4505,
2009-05-11_10:16,6608.82,6608.82,6608.82,6608.82,29499,685,5962,
2009-05-11_10:17,6609.34,6609.34,6609.34,6609.34,15849,403,3420,
2009-05-11_10:18,6608.72,6608.72,6608.72,6608.72,19413,431,4216,
2009-05-11_10:19,6609.45,6609.45,6609.45,6609.45,17819,439,3762,
2009-05-11_10:20,6609.90,6609.90,6609.90,6609.90,16252,386,3332,
2009-05-11_10:21,6606.99,6606.99,6606.99,6606.99,22225,584,4768,
2009-05-11_10:22,6605.27,6605.27,6605.27,6605.27,15691,416,3821,
2009-05-11_10:23,6603.27,6603.27,6603.27,6603.27,26084,739,5794,
2009-05-11_10:24,6599.76,6599.76,6599.76,6599.76,21312,504,4553,
2009-05-11_10:25,6598.13,6598.13,6598.13,6598.13,18307,451,3799,
2009-05-11_10:26,6597.84,6597.84,6597.84,6597.84,27400,600,5268,
2009-05-11_10:27,6599.34,6599.34,6599.34,6599.34,17807,414,3402,
2009-05-11_10:28,6597.59,6597.59,6597.59,6597.59,25162,570,4817,
2009-05-11_10:29,6602.39,6602.39,6602.39,6602.39,18353,426,3864,
2009-05-11_10:30,6602.23,6602.23,6602.23,6602.23,21108,436,4052,
2009-05-11_10:31,6605.36,6605.36,6605.36,6605.36,25634,599,5247,
2009-05-11_10:32,6607.46,6607.46,6607.46,6607.46,20122,507,4010,
2009-05-11_10:33,6610.22,6610.22,6610.22,6610.22,25544,638,5482,
2009-05-11_10:34,6613.56,6613.56,6613.56,6613.56,22534,541,4479,
2009-05-11_10:35,6615.33,6615.33,6615.33,6615.33,20479,504,4110,
2009-05-11_10:36,6617.16,6617.16,6617.16,6617.16,30785,718,6042,
2009-05-11_10:37,6615.83,6615.83,6615.83,6615.83,23220,487,4386,
2009-05-11_10:38,6620.34,6620.34,6620.34,6620.34,32608,693,6035,
2009-05-11_10:39,6622.05,6622.05,6622.05,6622.05,26090,570,5078,
2009-05-11_10:40,6624.69,6624.69,6624.69,6624.69,23188,539,4476,
2009-05-11_10:41,6627.89,6627.89,6627.89,6627.89,31329,775,6406,
2009-05-11_10:42,6625.91,6625.91,6625.91,6625.91,24674,654,5534,
2009-05-11_10:43,6621.62,6621.62,6621.62,6621.62,32872,813,7754,
2009-05-11_10:44,6617.57,6617.57,6617.57,6617.57,28651,701,6053,
2009-05-11_10:45,6617.51,6617.51,6617.51,6617.51,21468,516,4298,
2009-05-11_10:46,6617.87,6617.87,6617.87,6617.87,19494,486,4584,
2009-05-11_10:47,6618.03,6618.03,6618.03,6618.03,13381,363,3084,
2009-05-11_10:48,6618.52,6618.52,6618.52,6618.52,16037,428,3907,
2009-05-11_10:49,6618.65,6618.65,6618.65,6618.65,15458,390,3297,
2009-05-11_10:50,6618.96,6618.96,6618.96,6618.96,13494,365,3060,
2009-05-11_10:51,6618.51,6618.51,6618.51,6618.51,20165,529,4468,
2009-05-11_10:52,6617.94,6617.94,6617.94,6617.94,19131,417,3656,
2009-05-11_10:53,6620.25,6620.25,6620.25,6620.25,27533,638,5169,
2009-05-11_10:54,6620.03,6620.03,6620.03,6620.03,19214,447,3809,
2009-05-11_10:55,6616.09,6616.09,6616.09,6616.09,20834,545,4533,
2009-05-11_10:56,6615.13,6615.13,6615.13,6615.13,27283,618,5333,
2009-05-11_10:57,6615.85,6615.85,6615.85,6615.85,15333,372,3298,
2009-05-11_10:58,6615.59,6615.59,6615.59,6615.59,18099,444,3938,
2009-05-11_10:59,6614.79,6614.79,6614.79,6614.79,15456,404,3252,
2009-05-11_11:00,6611.17,6611.17,6611.17,6611.17,16355,419,3544,
2009-05-11_11:01,6609.36,6609.36,6609.36,6609.36,24318,705,5266,
2009-05-11_11:02,6604.70,6604.70,6604.70,6604.70,21526,578,4815,
2009-05-11_11:03,6599.69,6599.69,6599.69,6599.69,24000,639,5307,
2009-05-11_11:04,6600.65,6600.65,6600.65,6600.65,20617,466,4143,
2009-05-11_11:05,6598.44,6598.44,6598.44,6598.44,17344,470,3859,
2009-05-11_11:06,6599.54,6599.54,6599.54,6599.54,23377,669,5347,
2009-05-11_11:07,6600.85,6600.85,6600.85,6600.85,17554,492,3850,
2009-05-11_11:08,6603.67,6603.67,6603.67,6603.67,18713,502,4370,
2009-05-11_11:09,6605.02,6605.02,6605.02,6605.02,12396,346,3056,
2009-05-11_11:10,6605.06,6605.06,6605.06,6605.06,10908,319,2820,
2009-05-11_11:11,6609.05,6609.05,6609.05,6609.05,15190,372,3389,
2009-05-11_11:12,6606.80,6606.80,6606.80,6606.80,12887,313,2909,
2009-05-11_11:13,6607.74,6607.74,6607.74,6607.74,16978,453,3805,
2009-05-11_11:14,6610.03,6610.03,6610.03,6610.03,13884,407,3138,
2009-05-11_11:15,6611.41,6611.41,6611.41,6611.41,13582,465,3222,
2009-05-11_11:16,6614.97,6614.97,6614.97,6614.97,19665,714,4641,
2009-05-11_11:17,6617.04,6617.04,6617.04,6617.04,15411,473,3466,
2009-05-11_11:18,6619.69,6619.69,6619.69,6619.69,22104,777,4985,
2009-05-11_11:19,6620.20,6620.20,6620.20,6620.20,16282,664,4249,
2009-05-11_11:20,6624.62,6624.62,6624.62,6624.62,16251,583,3949,
2009-05-11_11:21,6625.39,6625.39,6625.39,6625.39,21531,726,5157,
2009-05-11_11:22,6627.72,6627.72,6627.72,6627.72,15246,464,3516,
2009-05-11_11:23,6627.41,6627.41,6627.41,6627.41,20751,614,4895,
2009-05-11_11:24,6628.39,6628.39,6628.39,6628.39,15351,406,3645,
2009-05-11_11:25,6631.07,6631.07,6631.07,6631.07,15743,407,3395,
2009-05-11_11:26,6629.27,6629.27,6629.27,6629.27,25390,642,4992,
2009-05-11_11:27,6621.07,6621.07,6621.07,6621.07,24769,643,5152,
2009-05-11_11:28,6618.83,6618.83,6618.83,6618.83,21062,555,4646,
2009-05-11_11:29,6620.48,6620.48,6620.48,6620.48,17718,426,3855,
2009-05-11_11:30,6619.55,6619.55,6619.55,6619.55,16408,385,3243,
2009-05-11_11:31,6618.56,6618.56,6618.56,6618.56,20740,492,4195,
2009-05-11_11:32,6619.55,6619.55,6619.55,6619.55,13431,336,3019,
2009-05-11_11:33,6617.95,6617.95,6617.95,6617.95,21791,553,4339,
2009-05-11_11:34,6621.15,6621.15,6621.15,6621.15,16616,461,3447,
2009-05-11_11:35,6623.56,6623.56,6623.56,6623.56,16247,372,3422,
2009-05-11_11:36,6629.22,6629.22,6629.22,6629.22,24801,672,4922,
2009-05-11_11:37,6631.25,6631.25,6631.25,6631.25,20308,489,3640,
2009-05-11_11:38,6631.98,6631.98,6631.98,6631.98,25131,605,4748,
2009-05-11_11:39,6636.47,6636.47,6636.47,6636.47,22113,555,4215,
2009-05-11_11:40,6637.52,6637.52,6637.52,6637.52,26800,743,5069,
2009-05-11_11:41,6637.51,6637.51,6637.51,6637.51,39799,1000,7073,
2009-05-11_11:42,6643.84,6643.84,6643.84,6643.84,23503,688,4372,
2009-05-11_11:43,6642.14,6642.14,6642.14,6642.14,28316,777,5808,
2009-05-11_11:44,6639.25,6639.25,6639.25,6639.25,24232,596,4844,
2009-05-11_11:45,6639.18,6639.18,6639.18,6639.18,22284,517,4277,
2009-05-11_11:46,6640.06,6640.06,6640.06,6640.06,23707,571,4701,
2009-05-11_11:47,6640.34,6640.34,6640.34,6640.34,18233,401,3568,
2009-05-11_11:48,6632.57,6632.57,6632.57,6632.57,30963,683,6235,
2009-05-11_11:49,6626.51,6626.51,6626.51,6626.51,23440,575,4993,
2009-05-11_11:50,6623.39,6623.39,6623.39,6623.39,23370,567,4927,
2009-05-11_11:51,6620.46,6620.46,6620.46,6620.46,27948,655,5507,
2009-05-11_11:52,6618.30,6618.30,6618.30,6618.30,17754,438,3789,
2009-05-11_11:53,6621.02,6621.02,6621.02,6621.02,23746,584,4928,
2009-05-11_11:54,6620.60,6620.60,6620.60,6620.60,20804,441,3755,
2009-05-11_11:55,6623.00,6623.00,6623.00,6623.00,16998,362,3304,
2009-05-11_11:56,6622.92,6622.92,6622.92,6622.92,18105,402,3833,
2009-05-11_11:57,6624.99,6624.99,6624.99,6624.99,12922,280,2727,
2009-05-11_11:58,6621.35,6621.35,6621.35,6621.35,18458,437,3651,
2009-05-11_11:59,6619.43,6619.43,6619.43,6619.43,14929,332,3061,
2009-05-11_12:00,6620.99,6620.99,6620.99,6620.99,14092,352,2994,
2009-05-11_12:01,6623.77,6623.77,6623.77,6623.77,14732,375,3409,
2009-05-11_12:02,6622.70,6622.70,6622.70,6622.70,11268,267,2481,
2009-05-11_12:03,6623.17,6623.17,6623.17,6623.17,16407,367,3468,
2009-05-11_12:04,6625.27,6625.27,6625.27,6625.27,16144,320,2900,
2009-05-11_12:05,6626.54,6626.54,6626.54,6626.54,14544,317,2957,
2009-05-11_12:06,6626.95,6626.95,6626.95,6626.95,19006,420,3839,
2009-05-11_12:07,6628.49,6628.49,6628.49,6628.49,13815,286,2819,
2009-05-11_12:08,6629.86,6629.86,6629.86,6629.86,20827,395,3992,
2009-05-11_12:09,6627.88,6627.88,6627.88,6627.88,16001,323,3209,
2009-05-11_12:10,6627.42,6627.42,6627.42,6627.42,16866,377,3436,
2009-05-11_12:11,6624.89,6624.89,6624.89,6624.89,21586,530,4512,
2009-05-11_12:12,6626.59,6626.59,6626.59,6626.59,13528,308,2812,
2009-05-11_12:13,6626.31,6626.31,6626.31,6626.31,19786,450,4088,
2009-05-11_12:14,6624.65,6624.65,6624.65,6624.65,14288,314,3030,
2009-05-11_12:15,6626.34,6626.34,6626.34,6626.34,15745,469,3420,
2009-05-11_12:16,6627.16,6627.16,6627.16,6627.16,17135,413,3819,
2009-05-11_12:17,6625.48,6625.48,6625.48,6625.48,13427,323,2878,
2009-05-11_12:18,6633.86,6633.86,6633.86,6633.86,23021,706,4757,
2009-05-11_12:19,6640.08,6640.08,6640.08,6640.08,22932,612,4438,
2009-05-11_12:20,6643.41,6643.41,6643.41,6643.41,24398,626,4356,
2009-05-11_12:21,6653.46,6653.46,6653.46,6653.46,50604,1241,8238,
2009-05-11_12:22,6657.63,6657.63,6657.63,6657.63,24506,627,4507,
2009-05-11_12:23,6658.17,6658.17,6658.17,6658.17,32714,776,6032,
2009-05-11_12:24,6654.81,6654.81,6654.81,6654.81,24548,579,4663,
2009-05-11_12:25,6652.86,6652.86,6652.86,6652.86,19341,437,3926,
2009-05-11_12:26,6655.69,6655.69,6655.69,6655.69,26152,663,5338,
2009-05-11_12:27,6659.00,6659.00,6659.00,6659.00,18449,493,4145,
2009-05-11_12:28,6659.86,6659.86,6659.86,6659.86,23980,589,4702,
2009-05-11_12:29,6662.25,6662.25,6662.25,6662.25,18054,510,3756,
2009-05-11_12:30,6661.62,6661.62,6661.62,6661.62,22988,579,3862,
2009-05-11_12:31,6667.96,6667.96,6667.96,6667.96,30088,783,5713,
2009-05-11_12:32,6673.23,6673.23,6673.23,6673.23,23349,594,4714,
2009-05-11_12:33,6670.78,6670.78,6670.78,6670.78,29202,688,5917,
2009-05-11_12:34,6668.24,6668.24,6668.24,6668.24,22780,507,4377,
2009-05-11_12:35,6669.00,6669.00,6669.00,6669.00,17645,420,3815,
2009-05-11_12:36,6668.36,6668.36,6668.36,6668.36,25410,595,5142,
2009-05-11_12:37,6670.11,6670.11,6670.11,6670.11,17554,393,3816,
2009-05-11_12:38,6667.80,6667.80,6667.80,6667.80,26484,615,5363,
2009-05-11_12:39,6668.26,6668.26,6668.26,6668.26,23559,560,4901,
2009-05-11_12:40,6665.16,6665.16,6665.16,6665.16,23184,518,4500,
2009-05-11_12:41,6660.08,6660.08,6660.08,6660.08,29924,662,5925,
2009-05-11_12:42,6655.30,6655.30,6655.30,6655.30,20768,471,4244,
2009-05-11_12:43,6654.10,6654.10,6654.10,6654.10,31482,727,6183,
2009-05-11_12:44,6653.87,6653.87,6653.87,6653.87,32383,675,5983,
2009-05-11_12:45,6652.77,6652.77,6652.77,6652.77,22206,466,4364,
2009-05-11_12:46,6658.32,6658.32,6658.32,6658.32,31796,737,6197,
2009-05-11_12:47,6663.40,6663.40,6663.40,6663.40,24207,573,4643,
2009-05-11_12:48,6662.37,6662.37,6662.37,6662.37,29424,648,5652,
2009-05-11_12:49,6662.63,6662.63,6662.63,6662.63,23423,504,4467,
2009-05-11_12:50,6660.06,6660.06,6660.06,6660.06,23143,488,4125,
2009-05-11_12:51,6657.27,6657.27,6657.27,6657.27,30804,612,5211,
2009-05-11_12:52,6655.63,6655.63,6655.63,6655.63,21645,493,3950,
2009-05-11_12:53,6653.44,6653.44,6653.44,6653.44,28553,632,5255,
2009-05-11_12:54,6653.82,6653.82,6653.82,6653.82,22309,473,4474,
2009-05-11_12:55,6654.18,6654.18,6654.18,6654.18,20810,467,4226,
2009-05-11_12:56,6664.69,6664.69,6664.69,6664.69,39075,915,7369,
2009-05-11_12:57,6671.73,6671.73,6671.73,6671.73,38795,824,6642,
2009-05-11_12:58,6673.71,6673.71,6673.71,6673.71,47444,990,7905,
2009-05-11_12:59,6674.09,6674.09,6674.09,6674.09,31784,601,5687,
2009-05-11_13:00,6674.68,6674.68,6674.68,6674.68,25430,510,4783,
2009-05-11_13:01,6673.48,6673.48,6673.48,6673.48,26750,554,5311,
2009-05-11_13:02,6672.16,6672.16,6672.16,6672.16,18609,432,3778,
2009-05-11_13:03,6670.92,6670.92,6670.92,6670.92,26834,590,5499,
2009-05-11_13:04,6672.07,6672.07,6672.07,6672.07,26065,656,4811,
2009-05-11_13:05,6672.76,6672.76,6672.76,6672.76,37178,1002,6467,
2009-05-11_13:06,6676.66,6676.66,6676.66,6676.66,49009,1020,8585,
2009-05-11_13:07,6679.02,6679.02,6679.02,6679.02,38795,807,6596,
2009-05-11_13:08,6679.86,6679.86,6679.86,6679.86,47158,971,8251,
2009-05-11_13:09,6680.97,6680.97,6680.97,6680.97,33921,714,6490,
2009-05-11_13:10,6680.04,6680.04,6680.04,6680.04,31606,670,5684,
2009-05-11_13:11,6676.63,6676.63,6676.63,6676.63,37987,877,7349,
2009-05-11_13:12,6673.57,6673.57,6673.57,6673.57,25055,595,5259,
2009-05-11_13:13,6675.72,6675.72,6675.72,6675.72,31844,789,6904,
2009-05-11_13:14,6670.93,6670.93,6670.93,6670.93,25749,642,5843,
2009-05-11_13:15,6668.00,6668.00,6668.00,6668.00,27147,705,5883,
2009-05-11_13:16,6665.39,6665.39,6665.39,6665.39,33175,803,7152,
2009-05-11_13:17,6663.07,6663.07,6663.07,6663.07,25720,616,5464,
2009-05-11_13:18,6658.35,6658.35,6658.35,6658.35,36250,870,7929,
2009-05-11_13:19,6654.30,6654.30,6654.30,6654.30,31998,722,6781,
2009-05-11_13:20,6653.90,6653.90,6653.90,6653.90,30311,659,6432,
2009-05-11_13:21,6652.75,6652.75,6652.75,6652.75,42018,1067,8879,
2009-05-11_13:22,6646.37,6646.37,6646.37,6646.37,34596,909,7411,
2009-05-11_13:23,6641.12,6641.12,6641.12,6641.12,55507,1289,10941,
2009-05-11_13:24,6638.45,6638.45,6638.45,6638.45,44848,1044,9392,
2009-05-11_13:25,6636.55,6636.55,6636.55,6636.55,41366,972,8826,
2009-05-11_13:26,6636.55,6636.55,6636.55,6636.55,0,0,0,
2009-05-11_13:27,6636.55,6636.55,6636.55,6636.55,0,0,0,
2009-05-11_13:28,6636.55,6636.55,6636.55,6636.55,0,0,0,
2009-05-11_13:29,6636.55,6636.55,6636.55,6636.55,0,0,0,
2009-05-11_13:30,6647.50,6647.50,6647.50,6647.50,277824,7211,48072,
2009-05-12_09:01,6550.28,6550.28,6550.28,6550.28,243590,6075,50299,
2009-05-12_09:02,6549.72,6549.72,6549.72,6549.72,56843,1478,12386,
2009-05-12_09:03,6553.69,6553.69,6553.69,6553.69,70499,1762,15194,
2009-05-12_09:04,6550.98,6550.98,6550.98,6550.98,77970,2061,16350,
2009-05-12_09:05,6546.43,6546.43,6546.43,6546.43,58024,1519,12153,
2009-05-12_09:06,6540.19,6540.19,6540.19,6540.19,73803,1937,15799,
2009-05-12_09:07,6528.74,6528.74,6528.74,6528.74,57927,1537,12599,
2009-05-12_09:08,6517.94,6517.94,6517.94,6517.94,65790,1735,15016,
2009-05-12_09:09,6513.17,6513.17,6513.17,6513.17,76467,2310,16488,
2009-05-12_09:10,6504.44,6504.44,6504.44,6504.44,60253,1631,13008,
2009-05-12_09:11,6501.57,6501.57,6501.57,6501.57,82031,2148,17800,
2009-05-12_09:12,6515.59,6515.59,6515.59,6515.59,64754,1789,14595,
2009-05-12_09:13,6522.65,6522.65,6522.65,6522.65,61376,1565,13585,
2009-05-12_09:14,6529.64,6529.64,6529.64,6529.64,59657,1551,13183,
2009-05-12_09:15,6531.07,6531.07,6531.07,6531.07,42489,1057,9329,
2009-05-12_09:16,6530.08,6530.08,6530.08,6530.08,54711,1403,11329,
2009-05-12_09:17,6526.71,6526.71,6526.71,6526.71,38077,933,7846,
2009-05-12_09:18,6524.11,6524.11,6524.11,6524.11,41489,988,8914,
2009-05-12_09:19,6519.10,6519.10,6519.10,6519.10,40617,1041,8810,
2009-05-12_09:20,6512.01,6512.01,6512.01,6512.01,32738,801,7051,
2009-05-12_09:21,6500.10,6500.10,6500.10,6500.10,61164,1526,12321,
2009-05-12_09:22,6479.64,6479.64,6479.64,6479.64,55845,1444,11985,
2009-05-12_09:23,6463.55,6463.55,6463.55,6463.55,69616,1781,15322,
2009-05-12_09:24,6442.26,6442.26,6442.26,6442.26,104730,2783,20721,
2009-05-12_09:25,6428.47,6428.47,6428.47,6428.47,93097,2368,17846,
2009-05-12_09:26,6418.30,6418.30,6418.30,6418.30,105178,2552,21098,
2009-05-12_09:27,6412.08,6412.08,6412.08,6412.08,75828,1845,15541,
2009-05-12_09:28,6416.78,6416.78,6416.78,6416.78,72116,1904,15953,
2009-05-12_09:29,6428.37,6428.37,6428.37,6428.37,64266,1609,13911,
2009-05-12_09:30,6435.49,6435.49,6435.49,6435.49,41196,1038,9301,
2009-05-12_09:31,6437.71,6437.71,6437.71,6437.71,60745,1438,12157,
2009-05-12_09:32,6441.78,6441.78,6441.78,6441.78,29984,736,6833,
2009-05-12_09:33,6448.03,6448.03,6448.03,6448.03,35550,871,7825,
2009-05-12_09:34,6448.78,6448.78,6448.78,6448.78,33038,807,7238,
2009-05-12_09:35,6454.36,6454.36,6454.36,6454.36,27743,666,6019,
2009-05-12_09:36,6453.33,6453.33,6453.33,6453.33,38290,893,7725,
2009-05-12_09:37,6447.74,6447.74,6447.74,6447.74,24147,609,5496,
2009-05-12_09:38,6443.71,6443.71,6443.71,6443.71,29918,1063,6437,
2009-05-12_09:39,6435.43,6435.43,6435.43,6435.43,33456,1120,7132,
2009-05-12_09:40,6427.87,6427.87,6427.87,6427.87,29358,879,6526,
2009-05-12_09:41,6418.70,6418.70,6418.70,6418.70,46671,1275,9969,
2009-05-12_09:42,6413.61,6413.61,6413.61,6413.61,32254,930,7173,
2009-05-12_09:43,6407.70,6407.70,6407.70,6407.70,41585,1127,9040,
2009-05-12_09:44,6415.62,6415.62,6415.62,6415.62,48903,1364,10559,
2009-05-12_09:45,6427.71,6427.71,6427.71,6427.71,36083,888,7761,
2009-05-12_09:46,6430.60,6430.60,6430.60,6430.60,36986,952,7891,
2009-05-12_09:47,6432.44,6432.44,6432.44,6432.44,22105,612,5113,
2009-05-12_09:48,6434.44,6434.44,6434.44,6434.44,24651,659,5619,
2009-05-12_09:49,6432.31,6432.31,6432.31,6432.31,18285,484,4323,
2009-05-12_09:50,6431.31,6431.31,6431.31,6431.31,17767,451,4025,
2009-05-12_09:51,6427.65,6427.65,6427.65,6427.65,27723,682,5769,
2009-05-12_09:52,6426.66,6426.66,6426.66,6426.66,18198,464,3857,
2009-05-12_09:53,6428.46,6428.46,6428.46,6428.46,21050,503,4633,
2009-05-12_09:54,6426.61,6426.61,6426.61,6426.61,19171,479,4393,
2009-05-12_09:55,6429.30,6429.30,6429.30,6429.30,15334,396,3628,
2009-05-12_09:56,6432.97,6432.97,6432.97,6432.97,26277,706,6026,
2009-05-12_09:57,6438.59,6438.59,6438.59,6438.59,19403,535,4237,
2009-05-12_09:58,6439.90,6439.90,6439.90,6439.90,23067,617,5294,
2009-05-12_09:59,6443.49,6443.49,6443.49,6443.49,22215,625,5048,
2009-05-12_10:00,6442.94,6442.94,6442.94,6442.94,16777,453,4262,
2009-05-12_10:01,6445.39,6445.39,6445.39,6445.39,27605,732,6019,
2009-05-12_10:02,6446.53,6446.53,6446.53,6446.53,16483,430,3878,
2009-05-12_10:03,6444.96,6444.96,6444.96,6444.96,21274,544,4823,
2009-05-12_10:04,6445.20,6445.20,6445.20,6445.20,18128,495,4426,
2009-05-12_10:05,6446.18,6446.18,6446.18,6446.18,18691,491,3993,
2009-05-12_10:06,6446.11,6446.11,6446.11,6446.11,22851,574,5270,
2009-05-12_10:07,6447.13,6447.13,6447.13,6447.13,15728,387,3790,
2009-05-12_10:08,6447.58,6447.58,6447.58,6447.58,18613,469,4336,
2009-05-12_10:09,6449.79,6449.79,6449.79,6449.79,21197,526,4409,
2009-05-12_10:10,6449.56,6449.56,6449.56,6449.56,16597,409,3837,
2009-05-12_10:11,6451.55,6451.55,6451.55,6451.55,24000,568,5412,
2009-05-12_10:12,6455.05,6455.05,6455.05,6455.05,15795,404,3665,
2009-05-12_10:13,6458.12,6458.12,6458.12,6458.12,21646,556,4871,
2009-05-12_10:14,6461.71,6461.71,6461.71,6461.71,19978,507,4758,
2009-05-12_10:15,6463.89,6463.89,6463.89,6463.89,20803,530,4529,
2009-05-12_10:16,6467.29,6467.29,6467.29,6467.29,30505,817,7245,
2009-05-12_10:17,6468.74,6468.74,6468.74,6468.74,23791,661,5416,
2009-05-12_10:18,6472.02,6472.02,6472.02,6472.02,28684,752,6325,
2009-05-12_10:19,6475.01,6475.01,6475.01,6475.01,34253,876,6551,
2009-05-12_10:20,6481.83,6481.83,6481.83,6481.83,33822,823,6378,
2009-05-12_10:21,6486.46,6486.46,6486.46,6486.46,39971,1061,8763,
2009-05-12_10:22,6490.70,6490.70,6490.70,6490.70,31748,813,6458,
2009-05-12_10:23,6494.79,6494.79,6494.79,6494.79,37820,950,8142,
2009-05-12_10:24,6496.27,6496.27,6496.27,6496.27,30177,809,6617,
2009-05-12_10:25,6495.06,6495.06,6495.06,6495.06,24068,646,5529,
2009-05-12_10:26,6488.12,6488.12,6488.12,6488.12,32126,793,6961,
2009-05-12_10:27,6482.60,6482.60,6482.60,6482.60,20512,511,4940,
2009-05-12_10:28,6475.93,6475.93,6475.93,6475.93,26138,627,5755,
2009-05-12_10:29,6471.02,6471.02,6471.02,6471.02,20794,502,4714,
2009-05-12_10:30,6467.83,6467.83,6467.83,6467.83,15971,394,3745,
2009-05-12_10:31,6466.60,6466.60,6466.60,6466.60,23459,529,4740,
2009-05-12_10:32,6464.40,6464.40,6464.40,6464.40,14478,313,2995,
2009-05-12_10:33,6466.22,6466.22,6466.22,6466.22,19099,415,3946,
2009-05-12_10:34,6468.41,6468.41,6468.41,6468.41,14587,390,3167,
2009-05-12_10:35,6468.28,6468.28,6468.28,6468.28,11862,259,2675,
2009-05-12_10:36,6470.23,6470.23,6470.23,6470.23,14924,332,3415,
2009-05-12_10:37,6474.36,6474.36,6474.36,6474.36,9683,253,2293,
2009-05-12_10:38,6473.59,6473.59,6473.59,6473.59,12254,311,3138,
2009-05-12_10:39,6477.06,6477.06,6477.06,6477.06,12666,322,3117,
2009-05-12_10:40,6476.30,6476.30,6476.30,6476.30,12202,331,2915,
2009-05-12_10:41,6479.08,6479.08,6479.08,6479.08,15297,405,3619,
2009-05-12_10:42,6480.33,6480.33,6480.33,6480.33,12661,315,2788,
2009-05-12_10:43,6482.14,6482.14,6482.14,6482.14,18201,407,3807,
2009-05-12_10:44,6482.35,6482.35,6482.35,6482.35,14346,350,3331,
2009-05-12_10:45,6481.73,6481.73,6481.73,6481.73,15443,349,3314,
2009-05-12_10:46,6482.17,6482.17,6482.17,6482.17,21234,463,4179,
2009-05-12_10:47,6479.82,6479.82,6479.82,6479.82,13633,324,3122,
2009-05-12_10:48,6476.09,6476.09,6476.09,6476.09,19304,477,4185,
2009-05-12_10:49,6476.30,6476.30,6476.30,6476.30,15803,382,3278,
2009-05-12_10:50,6475.08,6475.08,6475.08,6475.08,14751,328,2978,
2009-05-12_10:51,6474.91,6474.91,6474.91,6474.91,19985,455,3965,
2009-05-12_10:52,6477.94,6477.94,6477.94,6477.94,19871,652,2918,
2009-05-12_10:53,6481.24,6481.24,6481.24,6481.24,23230,455,4377,
2009-05-12_10:54,6482.44,6482.44,6482.44,6482.44,17233,358,3359,
2009-05-12_10:55,6483.58,6483.58,6483.58,6483.58,16032,357,3310,
2009-05-12_10:56,6485.58,6485.58,6485.58,6485.58,18991,452,3790,
2009-05-12_10:57,6485.80,6485.80,6485.80,6485.80,10311,254,2495,
2009-05-12_10:58,6486.40,6486.40,6486.40,6486.40,14675,355,3562,
2009-05-12_10:59,6485.62,6485.62,6485.62,6485.62,11856,311,2942,
2009-05-12_11:00,6483.00,6483.00,6483.00,6483.00,13671,305,2986,
2009-05-12_11:01,6481.94,6481.94,6481.94,6481.94,16163,424,3725,
2009-05-12_11:02,6482.67,6482.67,6482.67,6482.67,10932,279,2487,
2009-05-12_11:03,6481.64,6481.64,6481.64,6481.64,18464,416,3648,
2009-05-12_11:04,6483.72,6483.72,6483.72,6483.72,8983,233,2332,
2009-05-12_11:05,6482.11,6482.11,6482.11,6482.11,10027,245,2349,
2009-05-12_11:06,6483.86,6483.86,6483.86,6483.86,13192,331,2957,
2009-05-12_11:07,6482.63,6482.63,6482.63,6482.63,9544,226,2107,
2009-05-12_11:08,6480.44,6480.44,6480.44,6480.44,14950,329,3040,
2009-05-12_11:09,6481.92,6481.92,6481.92,6481.92,11714,254,2462,
2009-05-12_11:10,6481.56,6481.56,6481.56,6481.56,12623,277,2785,
2009-05-12_11:11,6481.72,6481.72,6481.72,6481.72,19015,454,4132,
2009-05-12_11:12,6482.33,6482.33,6482.33,6482.33,16362,335,3362,
2009-05-12_11:13,6480.79,6480.79,6480.79,6480.79,20659,450,4209,
2009-05-12_11:14,6480.81,6480.81,6480.81,6480.81,13851,327,3224,
2009-05-12_11:15,6481.25,6481.25,6481.25,6481.25,14264,334,3181,
2009-05-12_11:16,6482.21,6482.21,6482.21,6482.21,20599,460,4513,
2009-05-12_11:17,6483.34,6483.34,6483.34,6483.34,14996,329,3304,
2009-05-12_11:18,6483.20,6483.20,6483.20,6483.20,18756,447,4272,
2009-05-12_11:19,6483.87,6483.87,6483.87,6483.87,15681,354,3261,
2009-05-12_11:20,6481.84,6481.84,6481.84,6481.84,13658,313,2828,
2009-05-12_11:21,6480.92,6480.92,6480.92,6480.92,14912,386,3651,
2009-05-12_11:22,6479.71,6479.71,6479.71,6479.71,10819,283,2658,
2009-05-12_11:23,6477.95,6477.95,6477.95,6477.95,15068,450,3648,
2009-05-12_11:24,6475.17,6475.17,6475.17,6475.17,12674,340,2734,
2009-05-12_11:25,6471.86,6471.86,6471.86,6471.86,15644,396,3523,
2009-05-12_11:26,6468.14,6468.14,6468.14,6468.14,20487,517,4613,
2009-05-12_11:27,6464.32,6464.32,6464.32,6464.32,19383,472,3960,
2009-05-12_11:28,6459.92,6459.92,6459.92,6459.92,29262,769,5911,
2009-05-12_11:29,6456.83,6456.83,6456.83,6456.83,21707,560,4754,
2009-05-12_11:30,6454.27,6454.27,6454.27,6454.27,19582,464,4119,
2009-05-12_11:31,6452.34,6452.34,6452.34,6452.34,25791,594,5679,
2009-05-12_11:32,6450.27,6450.27,6450.27,6450.27,16577,401,3933,
2009-05-12_11:33,6450.61,6450.61,6450.61,6450.61,22494,531,4853,
2009-05-12_11:34,6451.10,6451.10,6451.10,6451.10,16373,468,3692,
2009-05-12_11:35,6451.58,6451.58,6451.58,6451.58,14067,369,3320,
2009-05-12_11:36,6452.28,6452.28,6452.28,6452.28,14429,399,3471,
2009-05-12_11:37,6454.63,6454.63,6454.63,6454.63,10306,250,2368,
2009-05-12_11:38,6454.50,6454.50,6454.50,6454.50,13698,337,3100,
2009-05-12_11:39,6455.20,6455.20,6455.20,6455.20,11312,327,2714,
2009-05-12_11:40,6454.19,6454.19,6454.19,6454.19,10427,270,2449,
2009-05-12_11:41,6455.00,6455.00,6455.00,6455.00,10632,319,2895,
2009-05-12_11:42,6454.08,6454.08,6454.08,6454.08,8932,239,1972,
2009-05-12_11:43,6459.13,6459.13,6459.13,6459.13,15149,422,3587,
2009-05-12_11:44,6464.62,6464.62,6464.62,6464.62,17743,539,4019,
2009-05-12_11:45,6459.72,6459.72,6459.72,6459.72,11707,342,2730,
2009-05-12_11:46,6461.43,6461.43,6461.43,6461.43,13002,398,3153,
2009-05-12_11:47,6461.53,6461.53,6461.53,6461.53,8527,239,2077,
2009-05-12_11:48,6460.51,6460.51,6460.51,6460.51,13056,338,3013,
2009-05-12_11:49,6459.02,6459.02,6459.02,6459.02,10930,273,2431,
2009-05-12_11:50,6460.18,6460.18,6460.18,6460.18,9175,283,2365,
2009-05-12_11:51,6458.20,6458.20,6458.20,6458.20,11951,292,2879,
2009-05-12_11:52,6455.84,6455.84,6455.84,6455.84,7710,191,1891,
2009-05-12_11:53,6452.32,6452.32,6452.32,6452.32,16454,443,3760,
2009-05-12_11:54,6447.99,6447.99,6447.99,6447.99,19117,503,4219,
2009-05-12_11:55,6443.67,6443.67,6443.67,6443.67,21884,605,4565,
2009-05-12_11:56,6438.03,6438.03,6438.03,6438.03,27993,739,5973,
2009-05-12_11:57,6433.07,6433.07,6433.07,6433.07,25267,616,5455,
2009-05-12_11:58,6425.62,6425.62,6425.62,6425.62,47324,1240,10362,
2009-05-12_11:59,6415.25,6415.25,6415.25,6415.25,40459,1169,10139,
2009-05-12_12:00,6414.77,6414.77,6414.77,6414.77,29364,738,6886,
2009-05-12_12:01,6414.15,6414.15,6414.15,6414.15,28504,775,6825,
2009-05-12_12:02,6415.15,6415.15,6415.15,6415.15,17041,455,3889,
2009-05-12_12:03,6419.60,6419.60,6419.60,6419.60,21563,542,4850,
2009-05-12_12:04,6420.44,6420.44,6420.44,6420.44,18337,539,4199,
2009-05-12_12:05,6423.89,6423.89,6423.89,6423.89,14602,333,3328,
2009-05-12_12:06,6428.56,6428.56,6428.56,6428.56,14954,380,3799,
2009-05-12_12:07,6429.96,6429.96,6429.96,6429.96,11409,260,2512,
2009-05-12_12:08,6432.06,6432.06,6432.06,6432.06,13155,304,2916,
2009-05-12_12:09,6434.60,6434.60,6434.60,6434.60,9666,243,2388,
2009-05-12_12:10,6435.74,6435.74,6435.74,6435.74,11606,268,2580,
2009-05-12_12:11,6435.09,6435.09,6435.09,6435.09,12795,354,3091,
2009-05-12_12:12,6433.92,6433.92,6433.92,6433.92,8270,226,2072,
2009-05-12_12:13,6436.08,6436.08,6436.08,6436.08,11633,319,2898,
2009-05-12_12:14,6433.96,6433.96,6433.96,6433.96,9038,259,2280,
2009-05-12_12:15,6435.36,6435.36,6435.36,6435.36,9093,242,2360,
2009-05-12_12:16,6432.75,6432.75,6432.75,6432.75,13427,342,3083,
2009-05-12_12:17,6432.55,6432.55,6432.55,6432.55,10548,263,2574,
2009-05-12_12:18,6433.81,6433.81,6433.81,6433.81,16157,382,3644,
2009-05-12_12:19,6434.17,6434.17,6434.17,6434.17,10468,259,2542,
2009-05-12_12:20,6434.44,6434.44,6434.44,6434.44,12286,311,2919,
2009-05-12_12:21,6432.81,6432.81,6432.81,6432.81,14601,397,3679,
2009-05-12_12:22,6431.85,6431.85,6431.85,6431.85,10402,262,2559,
2009-05-12_12:23,6431.08,6431.08,6431.08,6431.08,17862,426,3862,
2009-05-12_12:24,6432.14,6432.14,6432.14,6432.14,13092,366,2953,
2009-05-12_12:25,6432.87,6432.87,6432.87,6432.87,11508,292,2875,
2009-05-12_12:26,6444.54,6444.54,6444.54,6444.54,23247,641,4540,
2009-05-12_12:27,6454.98,6454.98,6454.98,6454.98,19454,526,4466,
2009-05-12_12:28,6460.38,6460.38,6460.38,6460.38,22058,590,5025,
2009-05-12_12:29,6461.28,6461.28,6461.28,6461.28,15787,417,3737,
2009-05-12_12:30,6461.94,6461.94,6461.94,6461.94,15058,360,3556,
2009-05-12_12:31,6463.78,6463.78,6463.78,6463.78,18235,440,4116,
2009-05-12_12:32,6462.50,6462.50,6462.50,6462.50,16142,353,3424,
2009-05-12_12:33,6463.43,6463.43,6463.43,6463.43,20215,430,4179,
2009-05-12_12:34,6462.15,6462.15,6462.15,6462.15,12349,285,2975,
2009-05-12_12:35,6461.82,6461.82,6461.82,6461.82,12203,315,2917,
2009-05-12_12:36,6457.34,6457.34,6457.34,6457.34,13467,337,3133,
2009-05-12_12:37,6457.13,6457.13,6457.13,6457.13,10227,253,2239,
2009-05-12_12:38,6455.53,6455.53,6455.53,6455.53,14243,327,3223,
2009-05-12_12:39,6451.85,6451.85,6451.85,6451.85,11205,250,2534,
2009-05-12_12:40,6450.09,6450.09,6450.09,6450.09,12954,253,2730,
2009-05-12_12:41,6452.84,6452.84,6452.84,6452.84,19409,418,4244,
2009-05-12_12:42,6452.17,6452.17,6452.17,6452.17,11668,284,2651,
2009-05-12_12:43,6448.87,6448.87,6448.87,6448.87,17422,363,3722,
2009-05-12_12:44,6447.38,6447.38,6447.38,6447.38,15085,305,3089,
2009-05-12_12:45,6444.51,6444.51,6444.51,6444.51,15706,746,5195,
2009-05-12_12:46,6440.08,6440.08,6440.08,6440.08,17035,500,4121,
2009-05-12_12:47,6436.35,6436.35,6436.35,6436.35,14627,431,3545,
2009-05-12_12:48,6434.50,6434.50,6434.50,6434.50,22342,529,4934,
2009-05-12_12:49,6436.91,6436.91,6436.91,6436.91,16902,472,4275,
2009-05-12_12:50,6435.34,6435.34,6435.34,6435.34,16541,404,3873,
2009-05-12_12:51,6444.44,6444.44,6444.44,6444.44,22305,617,5200,
2009-05-12_12:52,6449.24,6449.24,6449.24,6449.24,13279,340,3092,
2009-05-12_12:53,6446.18,6446.18,6446.18,6446.18,14147,334,3521,
2009-05-12_12:54,6446.95,6446.95,6446.95,6446.95,12331,276,2828,
2009-05-12_12:55,6445.21,6445.21,6445.21,6445.21,13074,296,2869,
2009-05-12_12:56,6445.60,6445.60,6445.60,6445.60,13507,312,3131,
2009-05-12_12:57,6444.38,6444.38,6444.38,6444.38,10403,222,2388,
2009-05-12_12:58,6444.50,6444.50,6444.50,6444.50,15881,334,3506,
2009-05-12_12:59,6443.94,6443.94,6443.94,6443.94,12065,289,2791,
2009-05-12_13:00,6443.39,6443.39,6443.39,6443.39,11804,283,3096,
2009-05-12_13:01,6441.78,6441.78,6441.78,6441.78,16558,362,3742,
2009-05-12_13:02,6440.79,6440.79,6440.79,6440.79,11317,251,2674,
2009-05-12_13:03,6442.14,6442.14,6442.14,6442.14,18023,426,4143,
2009-05-12_13:04,6440.91,6440.91,6440.91,6440.91,13473,357,3251,
2009-05-12_13:05,6438.52,6438.52,6438.52,6438.52,16295,384,3896,
2009-05-12_13:06,6432.85,6432.85,6432.85,6432.85,23560,571,5627,
2009-05-12_13:07,6430.44,6430.44,6430.44,6430.44,19229,452,4799,
2009-05-12_13:08,6423.53,6423.53,6423.53,6423.53,36538,806,8122,
2009-05-12_13:09,6419.83,6419.83,6419.83,6419.83,37037,914,8160,
2009-05-12_13:10,6412.78,6412.78,6412.78,6412.78,41767,1009,9309,
2009-05-12_13:11,6405.83,6405.83,6405.83,6405.83,45713,1215,11019,
2009-05-12_13:12,6404.93,6404.93,6404.93,6404.93,33653,764,7708,
2009-05-12_13:13,6415.53,6415.53,6415.53,6415.53,42759,1013,9249,
2009-05-12_13:14,6426.64,6426.64,6426.64,6426.64,37319,796,7463,
2009-05-12_13:15,6429.30,6429.30,6429.30,6429.30,21937,488,5435,
2009-05-12_13:16,6430.15,6430.15,6430.15,6430.15,21818,516,5452,
2009-05-12_13:17,6430.24,6430.24,6430.24,6430.24,14539,367,3417,
2009-05-12_13:18,6429.75,6429.75,6429.75,6429.75,20075,430,4705,
2009-05-12_13:19,6428.96,6428.96,6428.96,6428.96,18222,427,4162,
2009-05-12_13:20,6428.55,6428.55,6428.55,6428.55,19521,440,4893,
2009-05-12_13:21,6425.48,6425.48,6425.48,6425.48,25128,596,5692,
2009-05-12_13:22,6423.41,6423.41,6423.41,6423.41,19397,473,4711,
2009-05-12_13:23,6424.13,6424.13,6424.13,6424.13,32930,768,7420,
2009-05-12_13:24,6424.24,6424.24,6424.24,6424.24,30808,742,6628,
2009-05-12_13:25,6425.11,6425.11,6425.11,6425.11,28390,728,6611,
2009-05-12_13:26,6425.11,6425.11,6425.11,6425.11,0,0,0,
2009-05-12_13:27,6425.11,6425.11,6425.11,6425.11,0,0,0,
2009-05-12_13:28,6425.11,6425.11,6425.11,6425.11,0,0,0,
2009-05-12_13:29,6425.11,6425.11,6425.11,6425.11,0,0,0,
2009-05-12_13:30,6432.55,6432.55,6432.55,6432.55,225819,6129,42602,
2009-05-13_09:01,6449.46,6449.46,6449.46,6449.46,169587,4197,35623,
2009-05-13_09:02,6463.47,6463.47,6463.47,6463.47,46801,1220,10826,
2009-05-13_09:03,6475.34,6475.34,6475.34,6475.34,63980,1658,14188,
2009-05-13_09:04,6488.88,6488.88,6488.88,6488.88,69316,1905,15035,
2009-05-13_09:05,6496.37,6496.37,6496.37,6496.37,55808,1588,11759,
2009-05-13_09:06,6499.86,6499.86,6499.86,6499.86,65716,1831,14676,
2009-05-13_09:07,6495.33,6495.33,6495.33,6495.33,47669,1334,10294,
2009-05-13_09:08,6491.19,6491.19,6491.19,6491.19,54362,1376,11417,
2009-05-13_09:09,6479.61,6479.61,6479.61,6479.61,46825,1231,10208,
2009-05-13_09:10,6474.72,6474.72,6474.72,6474.72,35056,885,7605,
2009-05-13_09:11,6476.00,6476.00,6476.00,6476.00,51492,1336,10717,
2009-05-13_09:12,6479.54,6479.54,6479.54,6479.54,37992,1023,7917,
2009-05-13_09:13,6486.47,6486.47,6486.47,6486.47,48883,1257,9685,
2009-05-13_09:14,6495.16,6495.16,6495.16,6495.16,46694,1167,9844,
2009-05-13_09:15,6501.71,6501.71,6501.71,6501.71,40100,1167,8813,
2009-05-13_09:16,6509.51,6509.51,6509.51,6509.51,57360,1790,12221,
2009-05-13_09:17,6509.39,6509.39,6509.39,6509.39,40111,977,8465,
2009-05-13_09:18,6506.32,6506.32,6506.32,6506.32,44563,1031,9706,
2009-05-13_09:19,6504.10,6504.10,6504.10,6504.10,39852,1026,8996,
2009-05-13_09:20,6502.33,6502.33,6502.33,6502.33,33936,805,7268,
2009-05-13_09:21,6500.37,6500.37,6500.37,6500.37,46468,1108,9994,
2009-05-13_09:22,6497.05,6497.05,6497.05,6497.05,35285,842,7308,
2009-05-13_09:23,6495.62,6495.62,6495.62,6495.62,46569,987,8998,
2009-05-13_09:24,6494.99,6494.99,6494.99,6494.99,37624,881,7444,
2009-05-13_09:25,6494.19,6494.19,6494.19,6494.19,34490,764,6550,
2009-05-13_09:26,6497.24,6497.24,6497.24,6497.24,50511,1046,9331,
2009-05-13_09:27,6498.17,6498.17,6498.17,6498.17,33547,732,6391,
2009-05-13_09:28,6500.44,6500.44,6500.44,6500.44,39721,894,7734,
2009-05-13_09:29,6500.53,6500.53,6500.53,6500.53,37983,884,7429,
2009-05-13_09:30,6493.89,6493.89,6493.89,6493.89,32562,835,6817,
2009-05-13_09:31,6492.58,6492.58,6492.58,6492.58,41563,991,8372,
2009-05-13_09:32,6489.22,6489.22,6489.22,6489.22,24379,604,5215,
2009-05-13_09:33,6485.73,6485.73,6485.73,6485.73,30726,759,6690,
2009-05-13_09:34,6481.80,6481.80,6481.80,6481.80,33396,869,7217,
2009-05-13_09:35,6476.94,6476.94,6476.94,6476.94,28504,650,6217,
2009-05-13_09:36,6471.54,6471.54,6471.54,6471.54,37862,933,8540,
2009-05-13_09:37,6466.71,6466.71,6466.71,6466.71,31337,808,6504,
2009-05-13_09:38,6452.46,6452.46,6452.46,6452.46,45531,1266,9997,
2009-05-13_09:39,6444.18,6444.18,6444.18,6444.18,38594,1056,8833,
2009-05-13_09:40,6442.21,6442.21,6442.21,6442.21,33608,950,7625,
2009-05-13_09:41,6435.67,6435.67,6435.67,6435.67,47743,1232,10494,
2009-05-13_09:42,6435.49,6435.49,6435.49,6435.49,28539,803,6592,
2009-05-13_09:43,6441.28,6441.28,6441.28,6441.28,36972,948,8015,
2009-05-13_09:44,6450.75,6450.75,6450.75,6450.75,38974,1017,8405,
2009-05-13_09:45,6459.93,6459.93,6459.93,6459.93,28294,712,6192,
2009-05-13_09:46,6466.55,6466.55,6466.55,6466.55,34639,834,7846,
2009-05-13_09:47,6469.27,6469.27,6469.27,6469.27,23244,540,4873,
2009-05-13_09:48,6471.36,6471.36,6471.36,6471.36,26034,610,5438,
2009-05-13_09:49,6467.88,6467.88,6467.88,6467.88,24132,632,5315,
2009-05-13_09:50,6461.49,6461.49,6461.49,6461.49,21575,507,4578,
2009-05-13_09:51,6458.61,6458.61,6458.61,6458.61,29281,600,5954,
2009-05-13_09:52,6455.49,6455.49,6455.49,6455.49,17590,412,3654,
2009-05-13_09:53,6454.48,6454.48,6454.48,6454.48,19380,476,4324,
2009-05-13_09:54,6451.44,6451.44,6451.44,6451.44,15912,422,3693,
2009-05-13_09:55,6450.50,6450.50,6450.50,6450.50,13578,351,3254,
2009-05-13_09:56,6453.02,6453.02,6453.02,6453.02,20854,509,4826,
2009-05-13_09:57,6453.82,6453.82,6453.82,6453.82,16292,390,3518,
2009-05-13_09:58,6458.61,6458.61,6458.61,6458.61,20755,614,5013,
2009-05-13_09:59,6464.36,6464.36,6464.36,6464.36,17606,526,4387,
2009-05-13_10:00,6472.02,6472.02,6472.02,6472.02,17483,500,4374,
2009-05-13_10:01,6475.03,6475.03,6475.03,6475.03,26383,792,6363,
2009-05-13_10:02,6479.11,6479.11,6479.11,6479.11,19717,533,4304,
2009-05-13_10:03,6481.28,6481.28,6481.28,6481.28,26101,698,5865,
2009-05-13_10:04,6486.81,6486.81,6486.81,6486.81,25268,663,5585,
2009-05-13_10:05,6490.29,6490.29,6490.29,6490.29,22806,537,4748,
2009-05-13_10:06,6492.44,6492.44,6492.44,6492.44,28097,726,6225,
2009-05-13_10:07,6491.44,6491.44,6491.44,6491.44,19927,491,4248,
2009-05-13_10:08,6488.98,6488.98,6488.98,6488.98,28569,628,5355,
2009-05-13_10:09,6485.46,6485.46,6485.46,6485.46,22259,597,4885,
2009-05-13_10:10,6482.11,6482.11,6482.11,6482.11,20803,520,4275,
2009-05-13_10:11,6479.13,6479.13,6479.13,6479.13,21586,537,5203,
2009-05-13_10:12,6478.18,6478.18,6478.18,6478.18,13727,364,3423,
2009-05-13_10:13,6479.00,6479.00,6479.00,6479.00,21443,554,4582,
2009-05-13_10:14,6481.79,6481.79,6481.79,6481.79,16834,455,3909,
2009-05-13_10:15,6482.37,6482.37,6482.37,6482.37,15110,390,3635,
2009-05-13_10:16,6484.17,6484.17,6484.17,6484.17,19942,586,5018,
2009-05-13_10:17,6484.30,6484.30,6484.30,6484.30,14771,408,3464,
2009-05-13_10:18,6481.63,6481.63,6481.63,6481.63,22432,639,4809,
2009-05-13_10:19,6484.40,6484.40,6484.40,6484.40,17760,492,4077,
2009-05-13_10:20,6484.57,6484.57,6484.57,6484.57,17432,459,3740,
2009-05-13_10:21,6486.63,6486.63,6486.63,6486.63,21173,546,4691,
2009-05-13_10:22,6488.47,6488.47,6488.47,6488.47,15941,432,3599,
2009-05-13_10:23,6490.23,6490.23,6490.23,6490.23,21780,606,4769,
2009-05-13_10:24,6492.86,6492.86,6492.86,6492.86,21755,593,4586,
2009-05-13_10:25,6497.05,6497.05,6497.05,6497.05,19719,519,4519,
2009-05-13_10:26,6500.18,6500.18,6500.18,6500.18,30031,800,6417,
2009-05-13_10:27,6502.58,6502.58,6502.58,6502.58,21665,540,4724,
2009-05-13_10:28,6503.00,6503.00,6503.00,6503.00,28780,716,6116,
2009-05-13_10:29,6507.21,6507.21,6507.21,6507.21,27287,740,5758,
2009-05-13_10:30,6511.42,6511.42,6511.42,6511.42,24062,635,5054,
2009-05-13_10:31,6512.07,6512.07,6512.07,6512.07,32088,856,6904,
2009-05-13_10:32,6511.58,6511.58,6511.58,6511.58,18962,539,4082,
2009-05-13_10:33,6510.63,6510.63,6510.63,6510.63,27040,615,5422,
2009-05-13_10:34,6508.01,6508.01,6508.01,6508.01,21630,567,4687,
2009-05-13_10:35,6505.14,6505.14,6505.14,6505.14,20483,515,4260,
2009-05-13_10:36,6499.99,6499.99,6499.99,6499.99,26426,677,5680,
2009-05-13_10:37,6497.65,6497.65,6497.65,6497.65,15475,360,3570,
2009-05-13_10:38,6497.53,6497.53,6497.53,6497.53,20736,518,4241,
2009-05-13_10:39,6497.98,6497.98,6497.98,6497.98,13693,323,3303,
2009-05-13_10:40,6495.67,6495.67,6495.67,6495.67,12606,355,3102,
2009-05-13_10:41,6495.65,6495.65,6495.65,6495.65,24368,535,4606,
2009-05-13_10:42,6495.65,6495.65,6495.65,6495.65,13409,256,2862,
2009-05-13_10:43,6498.23,6498.23,6498.23,6498.23,14331,346,3404,
2009-05-13_10:44,6497.52,6497.52,6497.52,6497.52,14972,344,3195,
2009-05-13_10:45,6500.47,6500.47,6500.47,6500.47,14364,360,3216,
2009-05-13_10:46,6502.90,6502.90,6502.90,6502.90,21775,548,4686,
2009-05-13_10:47,6503.65,6503.65,6503.65,6503.65,13473,351,3180,
2009-05-13_10:48,6505.33,6505.33,6505.33,6505.33,20854,650,4663,
2009-05-13_10:49,6503.01,6503.01,6503.01,6503.01,17474,636,4668,
2009-05-13_10:50,6501.09,6501.09,6501.09,6501.09,13242,466,3534,
2009-05-13_10:51,6503.19,6503.19,6503.19,6503.19,16921,526,4297,
2009-05-13_10:52,6503.62,6503.62,6503.62,6503.62,12260,372,3266,
2009-05-13_10:53,6506.91,6506.91,6506.91,6506.91,17171,520,4414,
2009-05-13_10:54,6507.72,6507.72,6507.72,6507.72,15735,457,3736,
2009-05-13_10:55,6507.63,6507.63,6507.63,6507.63,16543,434,3711,
2009-05-13_10:56,6507.84,6507.84,6507.84,6507.84,21641,592,4845,
2009-05-13_10:57,6508.81,6508.81,6508.81,6508.81,13233,376,3180,
2009-05-13_10:58,6509.69,6509.69,6509.69,6509.69,22746,623,4667,
2009-05-13_10:59,6509.80,6509.80,6509.80,6509.80,16790,485,3874,
2009-05-13_11:00,6508.83,6508.83,6508.83,6508.83,15264,404,3466,
2009-05-13_11:01,6505.27,6505.27,6505.27,6505.27,23311,574,4952,
2009-05-13_11:02,6502.80,6502.80,6502.80,6502.80,19297,506,4197,
2009-05-13_11:03,6497.62,6497.62,6497.62,6497.62,22356,558,4965,
2009-05-13_11:04,6495.46,6495.46,6495.46,6495.46,18015,444,4020,
2009-05-13_11:05,6494.31,6494.31,6494.31,6494.31,20550,466,4273,
2009-05-13_11:06,6489.72,6489.72,6489.72,6489.72,23863,569,5037,
2009-05-13_11:07,6489.02,6489.02,6489.02,6489.02,17949,449,3715,
2009-05-13_11:08,6484.99,6484.99,6484.99,6484.99,20708,468,4588,
2009-05-13_11:09,6485.63,6485.63,6485.63,6485.63,15205,386,3656,
2009-05-13_11:10,6486.23,6486.23,6486.23,6486.23,12537,298,3005,
2009-05-13_11:11,6485.44,6485.44,6485.44,6485.44,16481,415,4076,
2009-05-13_11:12,6483.58,6483.58,6483.58,6483.58,13549,309,2943,
2009-05-13_11:13,6481.77,6481.77,6481.77,6481.77,14813,369,3513,
2009-05-13_11:14,6482.54,6482.54,6482.54,6482.54,14425,356,3278,
2009-05-13_11:15,6479.89,6479.89,6479.89,6479.89,14485,308,3223,
2009-05-13_11:16,6481.71,6481.71,6481.71,6481.71,18491,445,4210,
2009-05-13_11:17,6479.39,6479.39,6479.39,6479.39,11796,282,2877,
2009-05-13_11:18,6480.67,6480.67,6480.67,6480.67,15982,388,4055,
2009-05-13_11:19,6482.28,6482.28,6482.28,6482.28,12967,325,2939,
2009-05-13_11:20,6488.13,6488.13,6488.13,6488.13,17994,492,3956,
2009-05-13_11:21,6496.52,6496.52,6496.52,6496.52,21081,588,4959,
2009-05-13_11:22,6498.40,6498.40,6498.40,6498.40,14100,352,3270,
2009-05-13_11:23,6498.90,6498.90,6498.90,6498.90,18572,499,4092,
2009-05-13_11:24,6498.86,6498.86,6498.86,6498.86,13717,371,3240,
2009-05-13_11:25,6497.66,6497.66,6497.66,6497.66,12140,318,3177,
2009-05-13_11:26,6494.96,6494.96,6494.96,6494.96,14712,373,3787,
2009-05-13_11:27,6491.80,6491.80,6491.80,6491.80,10288,264,2652,
2009-05-13_11:28,6488.97,6488.97,6488.97,6488.97,15195,353,3659,
2009-05-13_11:29,6489.04,6489.04,6489.04,6489.04,11797,297,2788,
2009-05-13_11:30,6487.28,6487.28,6487.28,6487.28,11346,297,2895,
2009-05-13_11:31,6486.10,6486.10,6486.10,6486.10,15848,436,3849,
2009-05-13_11:32,6484.94,6484.94,6484.94,6484.94,11823,352,2943,
2009-05-13_11:33,6480.88,6480.88,6480.88,6480.88,14043,365,3706,
2009-05-13_11:34,6478.29,6478.29,6478.29,6478.29,11833,303,3042,
2009-05-13_11:35,6474.85,6474.85,6474.85,6474.85,17912,525,4353,
2009-05-13_11:36,6472.30,6472.30,6472.30,6472.30,20373,564,5043,
2009-05-13_11:37,6473.67,6473.67,6473.67,6473.67,15506,418,3451,
2009-05-13_11:38,6474.93,6474.93,6474.93,6474.93,18388,441,4407,
2009-05-13_11:39,6476.27,6476.27,6476.27,6476.27,12837,319,3023,
2009-05-13_11:40,6478.07,6478.07,6478.07,6478.07,11681,282,2700,
2009-05-13_11:41,6476.12,6476.12,6476.12,6476.12,15039,390,4125,
2009-05-13_11:42,6476.23,6476.23,6476.23,6476.23,9098,267,2164,
2009-05-13_11:43,6474.89,6474.89,6474.89,6474.89,13615,324,3102,
2009-05-13_11:44,6474.16,6474.16,6474.16,6474.16,9326,277,2351,
2009-05-13_11:45,6471.48,6471.48,6471.48,6471.48,9937,260,2469,
2009-05-13_11:46,6475.00,6475.00,6475.00,6475.00,16712,486,4331,
2009-05-13_11:47,6474.17,6474.17,6474.17,6474.17,10917,278,2565,
2009-05-13_11:48,6470.69,6470.69,6470.69,6470.69,13311,356,3368,
2009-05-13_11:49,6469.38,6469.38,6469.38,6469.38,11819,318,2790,
2009-05-13_11:50,6466.97,6466.97,6466.97,6466.97,16223,432,3771,
2009-05-13_11:51,6459.73,6459.73,6459.73,6459.73,27109,677,6140,
2009-05-13_11:52,6456.82,6456.82,6456.82,6456.82,19591,463,4044,
2009-05-13_11:53,6452.59,6452.59,6452.59,6452.59,31382,756,6589,
2009-05-13_11:54,6451.14,6451.14,6451.14,6451.14,25466,702,5372,
2009-05-13_11:55,6450.68,6450.68,6450.68,6450.68,20333,506,4662,
2009-05-13_11:56,6455.76,6455.76,6455.76,6455.76,21761,505,5013,
2009-05-13_11:57,6455.84,6455.84,6455.84,6455.84,13348,322,3204,
2009-05-13_11:58,6457.74,6457.74,6457.74,6457.74,14958,364,3848,
2009-05-13_11:59,6459.64,6459.64,6459.64,6459.64,12179,318,2946,
2009-05-13_12:00,6461.52,6461.52,6461.52,6461.52,15393,336,3088,
2009-05-13_12:01,6461.87,6461.87,6461.87,6461.87,12397,319,3227,
2009-05-13_12:02,6463.19,6463.19,6463.19,6463.19,8525,235,2118,
2009-05-13_12:03,6465.54,6465.54,6465.54,6465.54,12599,288,2973,
2009-05-13_12:04,6466.98,6466.98,6466.98,6466.98,9977,241,2238,
2009-05-13_12:05,6467.18,6467.18,6467.18,6467.18,9500,211,2330,
2009-05-13_12:06,6467.64,6467.64,6467.64,6467.64,11040,267,2776,
2009-05-13_12:07,6467.44,6467.44,6467.44,6467.44,8802,223,1959,
2009-05-13_12:08,6469.39,6469.39,6469.39,6469.39,12663,320,2938,
2009-05-13_12:09,6471.21,6471.21,6471.21,6471.21,10384,260,2351,
2009-05-13_12:10,6471.45,6471.45,6471.45,6471.45,10966,268,2592,
2009-05-13_12:11,6470.21,6470.21,6470.21,6470.21,14499,328,3304,
2009-05-13_12:12,6467.33,6467.33,6467.33,6467.33,10162,251,2449,
2009-05-13_12:13,6467.79,6467.79,6467.79,6467.79,14114,292,3211,
2009-05-13_12:14,6469.54,6469.54,6469.54,6469.54,10297,236,2423,
2009-05-13_12:15,6467.70,6467.70,6467.70,6467.70,10377,267,2584,
2009-05-13_12:16,6474.07,6474.07,6474.07,6474.07,16437,415,3400,
2009-05-13_12:17,6474.22,6474.22,6474.22,6474.22,10613,359,2642,
2009-05-13_12:18,6474.43,6474.43,6474.43,6474.43,14206,417,3429,
2009-05-13_12:19,6477.43,6477.43,6477.43,6477.43,13852,420,2974,
2009-05-13_12:20,6477.58,6477.58,6477.58,6477.58,13310,364,3103,
2009-05-13_12:21,6478.24,6478.24,6478.24,6478.24,15028,361,3052,
2009-05-13_12:22,6478.97,6478.97,6478.97,6478.97,10294,258,2296,
2009-05-13_12:23,6474.20,6474.20,6474.20,6474.20,16137,398,3546,
2009-05-13_12:24,6473.74,6473.74,6473.74,6473.74,10532,260,2558,
2009-05-13_12:25,6472.79,6472.79,6472.79,6472.79,11759,305,2897,
2009-05-13_12:26,6474.36,6474.36,6474.36,6474.36,16047,364,3436,
2009-05-13_12:27,6471.74,6471.74,6471.74,6471.74,11154,273,2486,
2009-05-13_12:28,6473.83,6473.83,6473.83,6473.83,13514,361,3181,
2009-05-13_12:29,6472.94,6472.94,6472.94,6472.94,10839,292,2638,
2009-05-13_12:30,6472.83,6472.83,6472.83,6472.83,9283,252,2512,
2009-05-13_12:31,6468.84,6468.84,6468.84,6468.84,13950,344,3449,
2009-05-13_12:32,6467.68,6467.68,6467.68,6467.68,9884,267,2537,
2009-05-13_12:33,6466.78,6466.78,6466.78,6466.78,16928,486,4269,
2009-05-13_12:34,6465.11,6465.11,6465.11,6465.11,12805,301,3071,
2009-05-13_12:35,6463.19,6463.19,6463.19,6463.19,14907,322,3147,
2009-05-13_12:36,6462.23,6462.23,6462.23,6462.23,16057,415,3754,
2009-05-13_12:37,6462.96,6462.96,6462.96,6462.96,13714,342,3136,
2009-05-13_12:38,6462.50,6462.50,6462.50,6462.50,18374,445,4493,
2009-05-13_12:39,6465.30,6465.30,6465.30,6465.30,16727,412,3566,
2009-05-13_12:40,6466.03,6466.03,6466.03,6466.03,19610,447,3805,
2009-05-13_12:41,6467.49,6467.49,6467.49,6467.49,16501,370,3824,
2009-05-13_12:42,6465.86,6465.86,6465.86,6465.86,9906,246,2549,
2009-05-13_12:43,6466.83,6466.83,6466.83,6466.83,13667,388,3590,
2009-05-13_12:44,6466.94,6466.94,6466.94,6466.94,11132,292,2631,
2009-05-13_12:45,6466.89,6466.89,6466.89,6466.89,11977,328,3042,
2009-05-13_12:46,6468.93,6468.93,6468.93,6468.93,17970,441,3959,
2009-05-13_12:47,6467.96,6467.96,6467.96,6467.96,12490,332,3083,
2009-05-13_12:48,6470.26,6470.26,6470.26,6470.26,17724,508,4386,
2009-05-13_12:49,6470.50,6470.50,6470.50,6470.50,13742,395,3175,
2009-05-13_12:50,6469.89,6469.89,6469.89,6469.89,16374,405,3454,
2009-05-13_12:51,6471.81,6471.81,6471.81,6471.81,20284,451,4244,
2009-05-13_12:52,6468.72,6468.72,6468.72,6468.72,13442,303,3271,
2009-05-13_12:53,6467.17,6467.17,6467.17,6467.17,22968,549,5377,
2009-05-13_12:54,6464.88,6464.88,6464.88,6464.88,18525,431,4079,
2009-05-13_12:55,6463.74,6463.74,6463.74,6463.74,18756,412,4214,
2009-05-13_12:56,6461.61,6461.61,6461.61,6461.61,19378,456,4664,
2009-05-13_12:57,6459.07,6459.07,6459.07,6459.07,14100,390,3490,
2009-05-13_12:58,6455.97,6455.97,6455.97,6455.97,23537,596,5135,
2009-05-13_12:59,6453.97,6453.97,6453.97,6453.97,20128,458,4463,
2009-05-13_13:00,6448.78,6448.78,6448.78,6448.78,22136,537,4752,
2009-05-13_13:01,6450.97,6450.97,6450.97,6450.97,28704,702,6343,
2009-05-13_13:02,6449.51,6449.51,6449.51,6449.51,19751,485,4648,
2009-05-13_13:03,6448.65,6448.65,6448.65,6448.65,23739,547,5852,
2009-05-13_13:04,6449.61,6449.61,6449.61,6449.61,17593,415,4366,
2009-05-13_13:05,6452.36,6452.36,6452.36,6452.36,17956,414,4172,
2009-05-13_13:06,6455.52,6455.52,6455.52,6455.52,18605,503,4710,
2009-05-13_13:07,6455.72,6455.72,6455.72,6455.72,14563,350,3696,
2009-05-13_13:08,6458.75,6458.75,6458.75,6458.75,23751,558,5382,
2009-05-13_13:09,6461.76,6461.76,6461.76,6461.76,18410,513,4386,
2009-05-13_13:10,6461.93,6461.93,6461.93,6461.93,17926,527,4570,
2009-05-13_13:11,6464.84,6464.84,6464.84,6464.84,21175,542,5467,
2009-05-13_13:12,6466.28,6466.28,6466.28,6466.28,16342,420,4147,
2009-05-13_13:13,6467.92,6467.92,6467.92,6467.92,23147,600,5962,
2009-05-13_13:14,6468.06,6468.06,6468.06,6468.06,22220,600,4961,
2009-05-13_13:15,6471.18,6471.18,6471.18,6471.18,21398,591,5304,
2009-05-13_13:16,6473.50,6473.50,6473.50,6473.50,28819,667,6383,
2009-05-13_13:17,6477.00,6477.00,6477.00,6477.00,21459,602,4943,
2009-05-13_13:18,6481.00,6481.00,6481.00,6481.00,29634,791,7133,
2009-05-13_13:19,6487.16,6487.16,6487.16,6487.16,26731,728,6052,
2009-05-13_13:20,6490.73,6490.73,6490.73,6490.73,34105,965,7365,
2009-05-13_13:21,6489.51,6489.51,6489.51,6489.51,47563,1271,9616,
2009-05-13_13:22,6488.19,6488.19,6488.19,6488.19,32325,809,6726,
2009-05-13_13:23,6483.56,6483.56,6483.56,6483.56,41826,1036,8850,
2009-05-13_13:24,6483.55,6483.55,6483.55,6483.55,36980,1008,7733,
2009-05-13_13:25,6488.25,6488.25,6488.25,6488.25,33481,830,7757,
2009-05-13_13:26,6488.25,6488.25,6488.25,6488.25,0,0,0,
2009-05-13_13:27,6488.25,6488.25,6488.25,6488.25,0,0,0,
2009-05-13_13:28,6488.25,6488.25,6488.25,6488.25,0,0,0,
2009-05-13_13:29,6488.25,6488.25,6488.25,6488.25,0,0,0,
2009-05-13_13:30,6485.14,6485.14,6485.14,6485.14,241256,6585,46007,
2009-05-14_09:01,6362.77,6362.77,6362.77,6362.77,225080,5726,50399,
2009-05-14_09:02,6363.94,6363.94,6363.94,6363.94,54041,1465,12185,
2009-05-14_09:03,6369.72,6369.72,6369.72,6369.72,69525,1873,14316,
2009-05-14_09:04,6381.23,6381.23,6381.23,6381.23,69315,1859,14489,
2009-05-14_09:05,6377.78,6377.78,6377.78,6377.78,54810,1380,11711,
2009-05-14_09:06,6364.96,6364.96,6364.96,6364.96,88692,2205,18628,
2009-05-14_09:07,6349.36,6349.36,6349.36,6349.36,56366,1445,13011,
2009-05-14_09:08,6339.47,6339.47,6339.47,6339.47,59109,1412,12553,
2009-05-14_09:09,6340.37,6340.37,6340.37,6340.37,48834,1365,11335,
2009-05-14_09:10,6347.89,6347.89,6347.89,6347.89,36787,920,8298,
2009-05-14_09:11,6360.34,6360.34,6360.34,6360.34,51015,1292,11635,
2009-05-14_09:12,6368.53,6368.53,6368.53,6368.53,40274,1036,8659,
2009-05-14_09:13,6374.12,6374.12,6374.12,6374.12,47988,1216,10527,
2009-05-14_09:14,6376.96,6376.96,6376.96,6376.96,49158,1364,10705,
2009-05-14_09:15,6382.37,6382.37,6382.37,6382.37,38431,964,8372,
2009-05-14_09:16,6389.22,6389.22,6389.22,6389.22,53385,1339,11829,
2009-05-14_09:17,6393.40,6393.40,6393.40,6393.40,37103,1044,8485,
2009-05-14_09:18,6396.79,6396.79,6396.79,6396.79,44651,1263,10371,
2009-05-14_09:19,6395.94,6395.94,6395.94,6395.94,50587,1470,11800,
2009-05-14_09:20,6387.41,6387.41,6387.41,6387.41,42181,1077,9518,
2009-05-14_09:21,6384.25,6384.25,6384.25,6384.25,53380,1341,11555,
2009-05-14_09:22,6385.81,6385.81,6385.81,6385.81,34123,781,7430,
2009-05-14_09:23,6386.63,6386.63,6386.63,6386.63,37612,816,8449,
2009-05-14_09:24,6391.17,6391.17,6391.17,6391.17,37241,878,8136,
2009-05-14_09:25,6399.02,6399.02,6399.02,6399.02,31570,752,6699,
2009-05-14_09:26,6402.28,6402.28,6402.28,6402.28,47255,1277,10965,
2009-05-14_09:27,6399.72,6399.72,6399.72,6399.72,40288,1088,8854,
2009-05-14_09:28,6395.13,6395.13,6395.13,6395.13,48354,1281,10956,
2009-05-14_09:29,6398.30,6398.30,6398.30,6398.30,40087,1112,9244,
2009-05-14_09:30,6403.11,6403.11,6403.11,6403.11,30901,767,6975,
2009-05-14_09:31,6402.50,6402.50,6402.50,6402.50,47484,1141,10166,
2009-05-14_09:32,6399.07,6399.07,6399.07,6399.07,33925,852,7674,
2009-05-14_09:33,6394.89,6394.89,6394.89,6394.89,39815,977,9121,
2009-05-14_09:34,6390.96,6390.96,6390.96,6390.96,33788,877,8020,
2009-05-14_09:35,6391.93,6391.93,6391.93,6391.93,27759,728,6425,
2009-05-14_09:36,6391.20,6391.20,6391.20,6391.20,33831,817,7833,
2009-05-14_09:37,6389.61,6389.61,6389.61,6389.61,23691,555,5198,
2009-05-14_09:38,6390.64,6390.64,6390.64,6390.64,26851,639,5814,
2009-05-14_09:39,6389.66,6389.66,6389.66,6389.66,22730,604,5359,
2009-05-14_09:40,6389.70,6389.70,6389.70,6389.70,18853,446,4246,
2009-05-14_09:41,6389.66,6389.66,6389.66,6389.66,31744,705,6481,
2009-05-14_09:42,6384.65,6384.65,6384.65,6384.65,22261,560,5107,
2009-05-14_09:43,6379.19,6379.19,6379.19,6379.19,27800,685,6527,
2009-05-14_09:44,6373.77,6373.77,6373.77,6373.77,28217,682,6261,
2009-05-14_09:45,6367.16,6367.16,6367.16,6367.16,30819,783,6913,
2009-05-14_09:46,6359.52,6359.52,6359.52,6359.52,49642,1435,10795,
2009-05-14_09:47,6355.29,6355.29,6355.29,6355.29,28450,814,6791,
2009-05-14_09:48,6356.77,6356.77,6356.77,6356.77,35376,892,8175,
2009-05-14_09:49,6359.86,6359.86,6359.86,6359.86,32288,875,7256,
2009-05-14_09:50,6362.48,6362.48,6362.48,6362.48,26142,613,5799,
2009-05-14_09:51,6368.94,6368.94,6368.94,6368.94,31642,721,6914,
2009-05-14_09:52,6372.26,6372.26,6372.26,6372.26,19906,481,4405,
2009-05-14_09:53,6374.26,6374.26,6374.26,6374.26,23172,550,5152,
2009-05-14_09:54,6376.89,6376.89,6376.89,6376.89,20359,496,4438,
2009-05-14_09:55,6377.44,6377.44,6377.44,6377.44,16920,407,3934,
2009-05-14_09:56,6376.82,6376.82,6376.82,6376.82,28392,669,6080,
2009-05-14_09:57,6375.84,6375.84,6375.84,6375.84,17223,447,3836,
2009-05-14_09:58,6376.92,6376.92,6376.92,6376.92,21749,551,4759,
2009-05-14_09:59,6379.17,6379.17,6379.17,6379.17,15850,410,3925,
2009-05-14_10:00,6381.01,6381.01,6381.01,6381.01,14618,400,3642,
2009-05-14_10:01,6381.57,6381.57,6381.57,6381.57,23383,615,5156,
2009-05-14_10:02,6378.98,6378.98,6378.98,6378.98,16128,434,3685,
2009-05-14_10:03,6377.53,6377.53,6377.53,6377.53,19660,536,4842,
2009-05-14_10:04,6377.86,6377.86,6377.86,6377.86,19105,471,4292,
2009-05-14_10:05,6381.28,6381.28,6381.28,6381.28,16128,334,3366,
2009-05-14_10:06,6382.41,6382.41,6382.41,6382.41,24528,552,5302,
2009-05-14_10:07,6379.51,6379.51,6379.51,6379.51,16348,450,3949,
2009-05-14_10:08,6380.09,6380.09,6380.09,6380.09,21136,633,5553,
2009-05-14_10:09,6380.31,6380.31,6380.31,6380.31,17010,562,4383,
2009-05-14_10:10,6382.00,6382.00,6382.00,6382.00,14857,417,3659,
2009-05-14_10:11,6382.84,6382.84,6382.84,6382.84,19176,531,4979,
2009-05-14_10:12,6381.09,6381.09,6381.09,6381.09,14629,408,3409,
2009-05-14_10:13,6377.91,6377.91,6377.91,6377.91,22327,633,4915,
2009-05-14_10:14,6380.60,6380.60,6380.60,6380.60,19524,439,4347,
2009-05-14_10:15,6381.46,6381.46,6381.46,6381.46,13835,372,3485,
2009-05-14_10:16,6382.02,6382.02,6382.02,6382.02,18081,474,4362,
2009-05-14_10:17,6378.93,6378.93,6378.93,6378.93,17390,413,3685,
2009-05-14_10:18,6378.17,6378.17,6378.17,6378.17,23984,578,5019,
2009-05-14_10:19,6372.53,6372.53,6372.53,6372.53,21976,591,5513,
2009-05-14_10:20,6371.36,6371.36,6371.36,6371.36,15896,420,3722,
2009-05-14_10:21,6373.59,6373.59,6373.59,6373.59,24928,629,5531,
2009-05-14_10:22,6376.52,6376.52,6376.52,6376.52,17800,454,3809,
2009-05-14_10:23,6378.21,6378.21,6378.21,6378.21,24699,500,5101,
2009-05-14_10:24,6380.19,6380.19,6380.19,6380.19,20688,517,4546,
2009-05-14_10:25,6383.48,6383.48,6383.48,6383.48,20601,532,4243,
2009-05-14_10:26,6389.16,6389.16,6389.16,6389.16,31074,805,6363,
2009-05-14_10:27,6392.06,6392.06,6392.06,6392.06,19079,549,4545,
2009-05-14_10:28,6390.94,6390.94,6390.94,6390.94,26737,901,6346,
2009-05-14_10:29,6393.39,6393.39,6393.39,6393.39,23489,741,5541,
2009-05-14_10:30,6394.84,6394.84,6394.84,6394.84,23255,726,5514,
2009-05-14_10:31,6399.29,6399.29,6399.29,6399.29,32679,1029,7523,
2009-05-14_10:32,6397.42,6397.42,6397.42,6397.42,23698,748,5529,
2009-05-14_10:33,6396.76,6396.76,6396.76,6396.76,31029,861,7236,
2009-05-14_10:34,6395.70,6395.70,6395.70,6395.70,22390,633,5373,
2009-05-14_10:35,6391.82,6391.82,6391.82,6391.82,22332,564,4950,
2009-05-14_10:36,6391.09,6391.09,6391.09,6391.09,29313,754,6235,
2009-05-14_10:37,6388.88,6388.88,6388.88,6388.88,18343,433,3993,
2009-05-14_10:38,6389.37,6389.37,6389.37,6389.37,20211,558,4612,
2009-05-14_10:39,6392.48,6392.48,6392.48,6392.48,17185,470,3822,
2009-05-14_10:40,6393.97,6393.97,6393.97,6393.97,15772,392,3560,
2009-05-14_10:41,6396.33,6396.33,6396.33,6396.33,24361,524,4874,
2009-05-14_10:42,6398.83,6398.83,6398.83,6398.83,17454,363,3741,
2009-05-14_10:43,6400.38,6400.38,6400.38,6400.38,18445,475,4244,
2009-05-14_10:44,6406.11,6406.11,6406.11,6406.11,20495,537,4323,
2009-05-14_10:45,6407.81,6407.81,6407.81,6407.81,25025,659,4844,
2009-05-14_10:46,6419.43,6419.43,6419.43,6419.43,38245,1089,7737,
2009-05-14_10:47,6425.22,6425.22,6425.22,6425.22,29041,833,5890,
2009-05-14_10:48,6431.32,6431.32,6431.32,6431.32,37339,1089,7452,
2009-05-14_10:49,6433.70,6433.70,6433.70,6433.70,31693,826,6595,
2009-05-14_10:50,6434.51,6434.51,6434.51,6434.51,30569,803,6110,
2009-05-14_10:51,6435.41,6435.41,6435.41,6435.41,32918,784,6859,
2009-05-14_10:52,6432.42,6432.42,6432.42,6432.42,16991,424,4029,
2009-05-14_10:53,6428.78,6428.78,6428.78,6428.78,25636,627,5434,
2009-05-14_10:54,6426.36,6426.36,6426.36,6426.36,21350,503,4917,
2009-05-14_10:55,6424.64,6424.64,6424.64,6424.64,16542,392,3761,
2009-05-14_10:56,6422.20,6422.20,6422.20,6422.20,18914,487,4548,
2009-05-14_10:57,6420.70,6420.70,6420.70,6420.70,12676,290,2835,
2009-05-14_10:58,6418.61,6418.61,6418.61,6418.61,16787,398,3770,
2009-05-14_10:59,6418.17,6418.17,6418.17,6418.17,11667,314,2803,
2009-05-14_11:00,6419.92,6419.92,6419.92,6419.92,12585,303,2625,
2009-05-14_11:01,6418.99,6418.99,6418.99,6418.99,16479,415,3861,
2009-05-14_11:02,6418.15,6418.15,6418.15,6418.15,10371,253,2386,
2009-05-14_11:03,6417.07,6417.07,6417.07,6417.07,12877,349,3104,
2009-05-14_11:04,6413.70,6413.70,6413.70,6413.70,14035,374,3285,
2009-05-14_11:05,6410.79,6410.79,6410.79,6410.79,12747,355,3208,
2009-05-14_11:06,6406.67,6406.67,6406.67,6406.67,17060,489,4370,
2009-05-14_11:07,6407.07,6407.07,6407.07,6407.07,11247,306,2789,
2009-05-14_11:08,6407.12,6407.12,6407.12,6407.12,13864,378,3308,
2009-05-14_11:09,6407.60,6407.60,6407.60,6407.60,10230,274,2604,
2009-05-14_11:10,6406.16,6406.16,6406.16,6406.16,12366,333,2688,
2009-05-14_11:11,6407.33,6407.33,6407.33,6407.33,13240,385,3276,
2009-05-14_11:12,6407.32,6407.32,6407.32,6407.32,10396,311,2421,
2009-05-14_11:13,6408.99,6408.99,6408.99,6408.99,16761,516,3901,
2009-05-14_11:14,6411.06,6411.06,6411.06,6411.06,11163,310,2653,
2009-05-14_11:15,6410.60,6410.60,6410.60,6410.60,12275,321,2564,
2009-05-14_11:16,6414.58,6414.58,6414.58,6414.58,16117,506,3810,
2009-05-14_11:17,6416.07,6416.07,6416.07,6416.07,9045,247,2406,
2009-05-14_11:18,6418.61,6418.61,6418.61,6418.61,13102,419,3391,
2009-05-14_11:19,6419.70,6419.70,6419.70,6419.70,11285,359,2728,
2009-05-14_11:20,6420.74,6420.74,6420.74,6420.74,13105,373,2957,
2009-05-14_11:21,6422.22,6422.22,6422.22,6422.22,14971,420,3813,
2009-05-14_11:22,6421.98,6421.98,6421.98,6421.98,11338,348,2677,
2009-05-14_11:23,6414.55,6414.55,6414.55,6414.55,21789,574,4727,
2009-05-14_11:24,6415.06,6415.06,6415.06,6415.06,13561,333,3179,
2009-05-14_11:25,6413.24,6413.24,6413.24,6413.24,14046,373,3177,
2009-05-14_11:26,6409.92,6409.92,6409.92,6409.92,22505,519,4788,
2009-05-14_11:27,6403.44,6403.44,6403.44,6403.44,17094,452,3624,
2009-05-14_11:28,6396.39,6396.39,6396.39,6396.39,30765,787,6826,
2009-05-14_11:29,6395.13,6395.13,6395.13,6395.13,23694,581,5293,
2009-05-14_11:30,6392.86,6392.86,6392.86,6392.86,22034,532,5018,
2009-05-14_11:31,6390.78,6390.78,6390.78,6390.78,21251,542,5118,
2009-05-14_11:32,6391.44,6391.44,6391.44,6391.44,15419,389,3750,
2009-05-14_11:33,6392.20,6392.20,6392.20,6392.20,20188,513,4374,
2009-05-14_11:34,6392.10,6392.10,6392.10,6392.10,12295,316,3068,
2009-05-14_11:35,6395.99,6395.99,6395.99,6395.99,12855,311,2943,
2009-05-14_11:36,6395.82,6395.82,6395.82,6395.82,14075,341,3391,
2009-05-14_11:37,6396.41,6396.41,6396.41,6396.41,9872,259,2354,
2009-05-14_11:38,6400.27,6400.27,6400.27,6400.27,12428,311,2874,
2009-05-14_11:39,6402.32,6402.32,6402.32,6402.32,10317,261,2363,
2009-05-14_11:40,6400.92,6400.92,6400.92,6400.92,11378,260,2618,
2009-05-14_11:41,6402.92,6402.92,6402.92,6402.92,15455,378,3486,
2009-05-14_11:42,6403.99,6403.99,6403.99,6403.99,7781,236,2104,
2009-05-14_11:43,6404.73,6404.73,6404.73,6404.73,10888,273,2677,
2009-05-14_11:44,6401.71,6401.71,6401.71,6401.71,10329,311,2510,
2009-05-14_11:45,6402.05,6402.05,6402.05,6402.05,11826,331,2767,
2009-05-14_11:46,6401.23,6401.23,6401.23,6401.23,18562,457,4098,
2009-05-14_11:47,6398.26,6398.26,6398.26,6398.26,14402,342,3061,
2009-05-14_11:48,6398.65,6398.65,6398.65,6398.65,19846,461,4091,
2009-05-14_11:49,6395.62,6395.62,6395.62,6395.62,19134,531,4732,
2009-05-14_11:50,6391.44,6391.44,6391.44,6391.44,20205,514,4492,
2009-05-14_11:51,6390.85,6390.85,6390.85,6390.85,20951,518,4475,
2009-05-14_11:52,6389.44,6389.44,6389.44,6389.44,12365,304,2845,
2009-05-14_11:53,6392.04,6392.04,6392.04,6392.04,17309,426,3928,
2009-05-14_11:54,6392.14,6392.14,6392.14,6392.14,12579,318,2913,
2009-05-14_11:55,6395.33,6395.33,6395.33,6395.33,10888,273,2618,
2009-05-14_11:56,6398.05,6398.05,6398.05,6398.05,16369,378,3579,
2009-05-14_11:57,6398.34,6398.34,6398.34,6398.34,12282,255,2534,
2009-05-14_11:58,6400.90,6400.90,6400.90,6400.90,15092,344,3435,
2009-05-14_11:59,6399.29,6399.29,6399.29,6399.29,9897,247,2524,
2009-05-14_12:00,6399.52,6399.52,6399.52,6399.52,11478,303,2471,
2009-05-14_12:01,6398.72,6398.72,6398.72,6398.72,13485,353,3127,
2009-05-14_12:02,6397.90,6397.90,6397.90,6397.90,10357,259,2255,
2009-05-14_12:03,6396.93,6396.93,6396.93,6396.93,12633,333,2934,
2009-05-14_12:04,6399.31,6399.31,6399.31,6399.31,11097,299,2456,
2009-05-14_12:05,6400.83,6400.83,6400.83,6400.83,10622,262,2430,
2009-05-14_12:06,6403.02,6403.02,6403.02,6403.02,12386,326,2918,
2009-05-14_12:07,6404.18,6404.18,6404.18,6404.18,9743,248,2137,
2009-05-14_12:08,6404.79,6404.79,6404.79,6404.79,14927,414,3308,
2009-05-14_12:09,6404.70,6404.70,6404.70,6404.70,10313,253,2382,
2009-05-14_12:10,6405.85,6405.85,6405.85,6405.85,12152,351,2890,
2009-05-14_12:11,6405.83,6405.83,6405.83,6405.83,12437,323,3081,
2009-05-14_12:12,6406.38,6406.38,6406.38,6406.38,8555,237,2174,
2009-05-14_12:13,6409.75,6409.75,6409.75,6409.75,13786,377,3027,
2009-05-14_12:14,6406.83,6406.83,6406.83,6406.83,10042,270,2557,
2009-05-14_12:15,6407.32,6407.32,6407.32,6407.32,12520,317,2923,
2009-05-14_12:16,6409.11,6409.11,6409.11,6409.11,14272,357,3095,
2009-05-14_12:17,6409.65,6409.65,6409.65,6409.65,8994,233,2146,
2009-05-14_12:18,6410.18,6410.18,6410.18,6410.18,13854,336,3100,
2009-05-14_12:19,6406.42,6406.42,6406.42,6406.42,10325,250,2442,
2009-05-14_12:20,6402.08,6402.08,6402.08,6402.08,17745,363,3621,
2009-05-14_12:21,6392.40,6392.40,6392.40,6392.40,32470,808,7471,
2009-05-14_12:22,6376.02,6376.02,6376.02,6376.02,38793,986,8795,
2009-05-14_12:23,6369.41,6369.41,6369.41,6369.41,44342,1077,9734,
2009-05-14_12:24,6363.09,6363.09,6363.09,6363.09,36026,907,8544,
2009-05-14_12:25,6359.47,6359.47,6359.47,6359.47,39855,1056,8829,
2009-05-14_12:26,6359.97,6359.97,6359.97,6359.97,38689,914,8743,
2009-05-14_12:27,6361.34,6361.34,6361.34,6361.34,21221,499,5038,
2009-05-14_12:28,6363.73,6363.73,6363.73,6363.73,24778,541,5379,
2009-05-14_12:29,6369.20,6369.20,6369.20,6369.20,14572,353,3966,
2009-05-14_12:30,6370.41,6370.41,6370.41,6370.41,13760,323,3489,
2009-05-14_12:31,6375.17,6375.17,6375.17,6375.17,14859,362,3743,
2009-05-14_12:32,6375.80,6375.80,6375.80,6375.80,11529,259,2575,
2009-05-14_12:33,6376.35,6376.35,6376.35,6376.35,19213,394,3972,
2009-05-14_12:34,6376.94,6376.94,6376.94,6376.94,12325,296,2945,
2009-05-14_12:35,6377.48,6377.48,6377.48,6377.48,12641,287,3297,
2009-05-14_12:36,6378.75,6378.75,6378.75,6378.75,11998,296,3295,
2009-05-14_12:37,6379.58,6379.58,6379.58,6379.58,11309,236,2539,
2009-05-14_12:38,6379.05,6379.05,6379.05,6379.05,15484,344,3785,
2009-05-14_12:39,6379.66,6379.66,6379.66,6379.66,13167,291,2830,
2009-05-14_12:40,6379.99,6379.99,6379.99,6379.99,14775,297,3014,
2009-05-14_12:41,6381.54,6381.54,6381.54,6381.54,15084,366,3779,
2009-05-14_12:42,6381.11,6381.11,6381.11,6381.11,11011,270,2744,
2009-05-14_12:43,6385.70,6385.70,6385.70,6385.70,15019,341,3627,
2009-05-14_12:44,6388.54,6388.54,6388.54,6388.54,11302,288,2959,
2009-05-14_12:45,6389.89,6389.89,6389.89,6389.89,14731,348,3385,
2009-05-14_12:46,6390.16,6390.16,6390.16,6390.16,19592,436,4177,
2009-05-14_12:47,6387.66,6387.66,6387.66,6387.66,14072,338,3188,
2009-05-14_12:48,6383.75,6383.75,6383.75,6383.75,20254,524,4854,
2009-05-14_12:49,6383.91,6383.91,6383.91,6383.91,12955,338,3172,
2009-05-14_12:50,6386.69,6386.69,6386.69,6386.69,14131,316,3192,
2009-05-14_12:51,6386.84,6386.84,6386.84,6386.84,14849,355,3652,
2009-05-14_12:52,6388.07,6388.07,6388.07,6388.07,11536,258,2627,
2009-05-14_12:53,6390.49,6390.49,6390.49,6390.49,16375,365,3821,
2009-05-14_12:54,6393.27,6393.27,6393.27,6393.27,11694,283,2681,
2009-05-14_12:55,6393.35,6393.35,6393.35,6393.35,12897,306,2968,
2009-05-14_12:56,6396.27,6396.27,6396.27,6396.27,15235,363,3642,
2009-05-14_12:57,6395.54,6395.54,6395.54,6395.54,11523,250,2558,
2009-05-14_12:58,6398.08,6398.08,6398.08,6398.08,14509,332,3559,
2009-05-14_12:59,6400.12,6400.12,6400.12,6400.12,10556,263,2659,
2009-05-14_13:00,6397.97,6397.97,6397.97,6397.97,11796,276,2793,
2009-05-14_13:01,6392.48,6392.48,6392.48,6392.48,17277,421,3856,
2009-05-14_13:02,6390.03,6390.03,6390.03,6390.03,12619,331,3074,
2009-05-14_13:03,6389.88,6389.88,6389.88,6389.88,17142,443,4266,
2009-05-14_13:04,6385.49,6385.49,6385.49,6385.49,15316,354,3628,
2009-05-14_13:05,6384.07,6384.07,6384.07,6384.07,15953,360,3801,
2009-05-14_13:06,6381.40,6381.40,6381.40,6381.40,19087,435,4725,
2009-05-14_13:07,6378.57,6378.57,6378.57,6378.57,14113,374,3713,
2009-05-14_13:08,6378.92,6378.92,6378.92,6378.92,21945,531,5443,
2009-05-14_13:09,6378.09,6378.09,6378.09,6378.09,17940,417,4053,
2009-05-14_13:10,6378.43,6378.43,6378.43,6378.43,17590,393,4155,
2009-05-14_13:11,6380.34,6380.34,6380.34,6380.34,22202,549,5145,
2009-05-14_13:12,6380.70,6380.70,6380.70,6380.70,15063,375,3596,
2009-05-14_13:13,6381.00,6381.00,6381.00,6381.00,22115,549,5281,
2009-05-14_13:14,6384.91,6384.91,6384.91,6384.91,16886,389,3919,
2009-05-14_13:15,6383.21,6383.21,6383.21,6383.21,18010,435,4165,
2009-05-14_13:16,6383.92,6383.92,6383.92,6383.92,27831,607,5916,
2009-05-14_13:17,6380.28,6380.28,6380.28,6380.28,17775,390,4327,
2009-05-14_13:18,6376.29,6376.29,6376.29,6376.29,31949,707,7080,
2009-05-14_13:19,6373.82,6373.82,6373.82,6373.82,28403,578,5919,
2009-05-14_13:20,6367.71,6367.71,6367.71,6367.71,27431,708,6493,
2009-05-14_13:21,6360.79,6360.79,6360.79,6360.79,50001,1202,10666,
2009-05-14_13:22,6361.26,6361.26,6361.26,6361.26,31469,800,7473,
2009-05-14_13:23,6362.99,6362.99,6362.99,6362.99,42171,1060,9949,
2009-05-14_13:24,6363.18,6363.18,6363.18,6363.18,30573,724,7459,
2009-05-14_13:25,6365.96,6365.96,6365.96,6365.96,29216,660,6883,
2009-05-14_13:26,6366.21,6366.21,6366.21,6366.21,0,0,0,
2009-05-14_13:27,6366.21,6366.21,6366.21,6366.21,0,0,0,
2009-05-14_13:28,6366.21,6366.21,6366.21,6366.21,0,0,0,
2009-05-14_13:29,6366.21,6366.21,6366.21,6366.21,0,0,0,
2009-05-14_13:30,6364.17,6364.17,6364.17,6364.17,217169,5614,43214,
2009-05-15_09:01,6446.40,6446.40,6446.40,6446.40,278699,6217,47879,
2009-05-15_09:02,6427.63,6427.63,6427.63,6427.63,81195,1871,14067,
2009-05-15_09:03,6429.99,6429.99,6429.99,6429.99,67717,1635,13522,
2009-05-15_09:04,6438.88,6438.88,6438.88,6438.88,70889,1859,14169,
2009-05-15_09:05,6441.05,6441.05,6441.05,6441.05,64792,1340,11009,
2009-05-15_09:06,6435.83,6435.83,6435.83,6435.83,85995,1959,16142,
2009-05-15_09:07,6433.33,6433.33,6433.33,6433.33,53087,1233,10420,
2009-05-15_09:08,6430.93,6430.93,6430.93,6430.93,55443,1263,11196,
2009-05-15_09:09,6431.05,6431.05,6431.05,6431.05,53676,1309,11023,
2009-05-15_09:10,6437.61,6437.61,6437.61,6437.61,49431,1229,9256,
2009-05-15_09:11,6452.54,6452.54,6452.54,6452.54,61065,1591,12850,
2009-05-15_09:12,6451.95,6451.95,6451.95,6451.95,47288,1235,10445,
2009-05-15_09:13,6458.12,6458.12,6458.12,6458.12,54418,1448,12376,
2009-05-15_09:14,6461.44,6461.44,6461.44,6461.44,51652,1413,11376,
2009-05-15_09:15,6462.65,6462.65,6462.65,6462.65,40885,1082,8878,
2009-05-15_09:16,6458.29,6458.29,6458.29,6458.29,60713,1561,13736,
2009-05-15_09:17,6454.87,6454.87,6454.87,6454.87,39701,1024,8718,
2009-05-15_09:18,6452.56,6452.56,6452.56,6452.56,44636,1080,9568,
2009-05-15_09:19,6449.69,6449.69,6449.69,6449.69,43574,1090,9298,
2009-05-15_09:20,6449.93,6449.93,6449.93,6449.93,36117,829,7017,
2009-05-15_09:21,6454.73,6454.73,6454.73,6454.73,45928,1056,9389,
2009-05-15_09:22,6453.46,6453.46,6453.46,6453.46,28888,695,6512,
2009-05-15_09:23,6454.32,6454.32,6454.32,6454.32,43734,926,8361,
2009-05-15_09:24,6451.99,6451.99,6451.99,6451.99,39635,939,8469,
2009-05-15_09:25,6452.75,6452.75,6452.75,6452.75,28307,695,6291,
2009-05-15_09:26,6454.20,6454.20,6454.20,6454.20,43097,985,9221,
2009-05-15_09:27,6457.55,6457.55,6457.55,6457.55,28902,660,6237,
2009-05-15_09:28,6462.23,6462.23,6462.23,6462.23,32108,737,7358,
2009-05-15_09:29,6470.98,6470.98,6470.98,6470.98,46767,1080,9203,
2009-05-15_09:30,6475.55,6475.55,6475.55,6475.55,39426,968,8232,
2009-05-15_09:31,6486.08,6486.08,6486.08,6486.08,61331,1740,12651,
2009-05-15_09:32,6491.50,6491.50,6491.50,6491.50,44511,1185,8458,
2009-05-15_09:33,6494.92,6494.92,6494.92,6494.92,44703,1233,9156,
2009-05-15_09:34,6494.85,6494.85,6494.85,6494.85,45703,1144,8829,
2009-05-15_09:35,6492.97,6492.97,6492.97,6492.97,34628,796,7061,
2009-05-15_09:36,6485.50,6485.50,6485.50,6485.50,46383,1099,9606,
2009-05-15_09:37,6482.47,6482.47,6482.47,6482.47,25200,583,5641,
2009-05-15_09:38,6481.88,6481.88,6481.88,6481.88,28581,648,6252,
2009-05-15_09:39,6478.87,6478.87,6478.87,6478.87,30093,635,5679,
2009-05-15_09:40,6478.89,6478.89,6478.89,6478.89,22957,506,4704,
2009-05-15_09:41,6478.47,6478.47,6478.47,6478.47,33153,822,6579,
2009-05-15_09:42,6479.30,6479.30,6479.30,6479.30,19712,481,4656,
2009-05-15_09:43,6480.12,6480.12,6480.12,6480.12,24292,610,5630,
2009-05-15_09:44,6478.65,6478.65,6478.65,6478.65,23952,605,5474,
2009-05-15_09:45,6479.56,6479.56,6479.56,6479.56,19507,483,4568,
2009-05-15_09:46,6482.80,6482.80,6482.80,6482.80,29247,670,6126,
2009-05-15_09:47,6485.41,6485.41,6485.41,6485.41,22272,555,4747,
2009-05-15_09:48,6489.09,6489.09,6489.09,6489.09,31715,764,6074,
2009-05-15_09:49,6492.75,6492.75,6492.75,6492.75,35374,838,6433,
2009-05-15_09:50,6491.83,6491.83,6491.83,6491.83,25708,616,5300,
2009-05-15_09:51,6491.94,6491.94,6491.94,6491.94,37184,839,7596,
2009-05-15_09:52,6492.03,6492.03,6492.03,6492.03,19471,476,4491,
2009-05-15_09:53,6491.08,6491.08,6491.08,6491.08,26754,628,5503,
2009-05-15_09:54,6483.33,6483.33,6483.33,6483.33,28765,742,6011,
2009-05-15_09:55,6480.34,6480.34,6480.34,6480.34,24983,588,5077,
2009-05-15_09:56,6478.54,6478.54,6478.54,6478.54,36933,906,7404,
2009-05-15_09:57,6477.40,6477.40,6477.40,6477.40,20954,516,4484,
2009-05-15_09:58,6475.90,6475.90,6475.90,6475.90,25886,620,5381,
2009-05-15_09:59,6473.82,6473.82,6473.82,6473.82,23553,603,5388,
2009-05-15_10:00,6474.69,6474.69,6474.69,6474.69,19889,425,4319,
2009-05-15_10:01,6477.31,6477.31,6477.31,6477.31,27283,581,5781,
2009-05-15_10:02,6479.81,6479.81,6479.81,6479.81,19309,442,4160,
2009-05-15_10:03,6482.07,6482.07,6482.07,6482.07,25290,553,5137,
2009-05-15_10:04,6482.19,6482.19,6482.19,6482.19,22876,550,4898,
2009-05-15_10:05,6483.39,6483.39,6483.39,6483.39,20352,462,4256,
2009-05-15_10:06,6491.53,6491.53,6491.53,6491.53,35082,760,6300,
2009-05-15_10:07,6493.79,6493.79,6493.79,6493.79,32287,686,5757,
2009-05-15_10:08,6497.80,6497.80,6497.80,6497.80,40263,888,7351,
2009-05-15_10:09,6502.62,6502.62,6502.62,6502.62,43291,908,6830,
2009-05-15_10:10,6505.35,6505.35,6505.35,6505.35,31203,699,5751,
2009-05-15_10:11,6505.69,6505.69,6505.69,6505.69,36022,875,7044,
2009-05-15_10:12,6503.48,6503.48,6503.48,6503.48,19099,501,4382,
2009-05-15_10:13,6504.90,6504.90,6504.90,6504.90,24646,626,5345,
2009-05-15_10:14,6503.91,6503.91,6503.91,6503.91,24768,583,5052,
2009-05-15_10:15,6503.92,6503.92,6503.92,6503.92,19374,490,4020,
2009-05-15_10:16,6503.59,6503.59,6503.59,6503.59,28010,689,5787,
2009-05-15_10:17,6505.47,6505.47,6505.47,6505.47,20659,556,4530,
2009-05-15_10:18,6508.21,6508.21,6508.21,6508.21,23926,579,5062,
2009-05-15_10:19,6507.82,6507.82,6507.82,6507.82,25340,607,5243,
2009-05-15_10:20,6508.52,6508.52,6508.52,6508.52,20176,484,4096,
2009-05-15_10:21,6507.59,6507.59,6507.59,6507.59,24389,639,5470,
2009-05-15_10:22,6504.47,6504.47,6504.47,6504.47,17369,430,4235,
2009-05-15_10:23,6500.93,6500.93,6500.93,6500.93,25387,594,5462,
2009-05-15_10:24,6498.61,6498.61,6498.61,6498.61,21316,506,4672,
2009-05-15_10:25,6496.15,6496.15,6496.15,6496.15,19148,480,4295,
2009-05-15_10:26,6491.34,6491.34,6491.34,6491.34,24445,590,5499,
2009-05-15_10:27,6492.97,6492.97,6492.97,6492.97,15373,382,3610,
2009-05-15_10:28,6493.49,6493.49,6493.49,6493.49,19775,435,4185,
2009-05-15_10:29,6495.54,6495.54,6495.54,6495.54,17848,381,3601,
2009-05-15_10:30,6495.23,6495.23,6495.23,6495.23,16028,347,3270,
2009-05-15_10:31,6495.53,6495.53,6495.53,6495.53,19633,447,4313,
2009-05-15_10:32,6495.03,6495.03,6495.03,6495.03,12971,297,2873,
2009-05-15_10:33,6492.98,6492.98,6492.98,6492.98,17752,409,4094,
2009-05-15_10:34,6494.24,6494.24,6494.24,6494.24,16215,350,3426,
2009-05-15_10:35,6494.96,6494.96,6494.96,6494.96,16476,381,3351,
2009-05-15_10:36,6495.80,6495.80,6495.80,6495.80,19117,426,4023,
2009-05-15_10:37,6495.90,6495.90,6495.90,6495.90,12302,338,2973,
2009-05-15_10:38,6495.81,6495.81,6495.81,6495.81,17249,450,4129,
2009-05-15_10:39,6495.88,6495.88,6495.88,6495.88,12600,304,2886,
2009-05-15_10:40,6495.57,6495.57,6495.57,6495.57,10857,259,2546,
2009-05-15_10:41,6495.12,6495.12,6495.12,6495.12,20210,423,4052,
2009-05-15_10:42,6496.09,6496.09,6496.09,6496.09,12973,268,2533,
2009-05-15_10:43,6496.46,6496.46,6496.46,6496.46,19993,418,3697,
2009-05-15_10:44,6496.36,6496.36,6496.36,6496.36,18058,403,3574,
2009-05-15_10:45,6498.10,6498.10,6498.10,6498.10,15391,342,3392,
2009-05-15_10:46,6501.27,6501.27,6501.27,6501.27,19497,467,4199,
2009-05-15_10:47,6500.24,6500.24,6500.24,6500.24,14464,346,2933,
2009-05-15_10:48,6503.75,6503.75,6503.75,6503.75,17136,433,3946,
2009-05-15_10:49,6507.00,6507.00,6507.00,6507.00,19825,509,4164,
2009-05-15_10:50,6509.08,6509.08,6509.08,6509.08,17819,453,4016,
2009-05-15_10:51,6511.47,6511.47,6511.47,6511.47,27828,671,5948,
2009-05-15_10:52,6512.08,6512.08,6512.08,6512.08,18189,450,3979,
2009-05-15_10:53,6513.25,6513.25,6513.25,6513.25,26322,586,4837,
2009-05-15_10:54,6514.74,6514.74,6514.74,6514.74,23583,596,4512,
2009-05-15_10:55,6516.42,6516.42,6516.42,6516.42,19821,502,4240,
2009-05-15_10:56,6517.19,6517.19,6517.19,6517.19,28833,784,6143,
2009-05-15_10:57,6517.97,6517.97,6517.97,6517.97,18604,508,4098,
2009-05-15_10:58,6519.94,6519.94,6519.94,6519.94,23773,629,5274,
2009-05-15_10:59,6519.49,6519.49,6519.49,6519.49,19664,540,4321,
2009-05-15_11:00,6520.04,6520.04,6520.04,6520.04,15729,394,3539,
2009-05-15_11:01,6518.84,6518.84,6518.84,6518.84,21495,600,4928,
2009-05-15_11:02,6519.36,6519.36,6519.36,6519.36,14242,361,3183,
2009-05-15_11:03,6515.07,6515.07,6515.07,6515.07,18042,458,4088,
2009-05-15_11:04,6513.53,6513.53,6513.53,6513.53,13280,373,3321,
2009-05-15_11:05,6512.84,6512.84,6512.84,6512.84,12993,330,3004,
2009-05-15_11:06,6509.39,6509.39,6509.39,6509.39,20176,498,4442,
2009-05-15_11:07,6506.28,6506.28,6506.28,6506.28,13382,328,3027,
2009-05-15_11:08,6505.77,6505.77,6505.77,6505.77,14668,371,3572,
2009-05-15_11:09,6505.22,6505.22,6505.22,6505.22,13332,325,3113,
2009-05-15_11:10,6507.56,6507.56,6507.56,6507.56,11281,269,2697,
2009-05-15_11:11,6508.04,6508.04,6508.04,6508.04,14161,377,3463,
2009-05-15_11:12,6506.24,6506.24,6506.24,6506.24,11303,289,2562,
2009-05-15_11:13,6505.34,6505.34,6505.34,6505.34,14017,366,3393,
2009-05-15_11:14,6506.38,6506.38,6506.38,6506.38,11122,283,2742,
2009-05-15_11:15,6507.01,6507.01,6507.01,6507.01,12886,320,2915,
2009-05-15_11:16,6502.53,6502.53,6502.53,6502.53,14048,340,3278,
2009-05-15_11:17,6502.50,6502.50,6502.50,6502.50,11774,284,2533,
2009-05-15_11:18,6499.39,6499.39,6499.39,6499.39,16418,388,3661,
2009-05-15_11:19,6499.03,6499.03,6499.03,6499.03,13953,325,3077,
2009-05-15_11:20,6497.85,6497.85,6497.85,6497.85,14984,348,3295,
2009-05-15_11:21,6495.40,6495.40,6495.40,6495.40,24320,532,5038,
2009-05-15_11:22,6494.35,6494.35,6494.35,6494.35,15989,353,3176,
2009-05-15_11:23,6493.21,6493.21,6493.21,6493.21,19055,457,3961,
2009-05-15_11:24,6490.82,6490.82,6490.82,6490.82,16435,382,3743,
2009-05-15_11:25,6488.08,6488.08,6488.08,6488.08,15461,371,3525,
2009-05-15_11:26,6481.66,6481.66,6481.66,6481.66,26919,691,6111,
2009-05-15_11:27,6476.35,6476.35,6476.35,6476.35,21230,545,5079,
2009-05-15_11:28,6473.95,6473.95,6473.95,6473.95,28832,688,5882,
2009-05-15_11:29,6476.74,6476.74,6476.74,6476.74,22491,507,4649,
2009-05-15_11:30,6478.63,6478.63,6478.63,6478.63,17063,376,3620,
2009-05-15_11:31,6482.25,6482.25,6482.25,6482.25,20539,466,4558,
2009-05-15_11:32,6483.93,6483.93,6483.93,6483.93,13250,305,2903,
2009-05-15_11:33,6484.23,6484.23,6484.23,6484.23,13479,334,3237,
2009-05-15_11:34,6485.16,6485.16,6485.16,6485.16,11297,267,2532,
2009-05-15_11:35,6486.16,6486.16,6486.16,6486.16,12245,272,2637,
2009-05-15_11:36,6487.51,6487.51,6487.51,6487.51,14681,430,3222,
2009-05-15_11:37,6489.04,6489.04,6489.04,6489.04,9438,251,2224,
2009-05-15_11:38,6488.45,6488.45,6488.45,6488.45,13383,320,3067,
2009-05-15_11:39,6490.43,6490.43,6490.43,6490.43,9634,206,2223,
2009-05-15_11:40,6489.24,6489.24,6489.24,6489.24,13250,298,2712,
2009-05-15_11:41,6488.74,6488.74,6488.74,6488.74,16706,385,3246,
2009-05-15_11:42,6491.20,6491.20,6491.20,6491.20,8926,233,2215,
2009-05-15_11:43,6492.74,6492.74,6492.74,6492.74,17347,434,3781,
2009-05-15_11:44,6491.32,6491.32,6491.32,6491.32,14363,332,3006,
2009-05-15_11:45,6493.12,6493.12,6493.12,6493.12,10991,273,2539,
2009-05-15_11:46,6491.05,6491.05,6491.05,6491.05,17293,395,3614,
2009-05-15_11:47,6490.86,6490.86,6490.86,6490.86,14658,294,3008,
2009-05-15_11:48,6491.55,6491.55,6491.55,6491.55,28495,562,5536,
2009-05-15_11:49,6489.88,6489.88,6489.88,6489.88,18812,395,3713,
2009-05-15_11:50,6488.93,6488.93,6488.93,6488.93,16161,381,3453,
2009-05-15_11:51,6491.36,6491.36,6491.36,6491.36,20968,508,4428,
2009-05-15_11:52,6495.60,6495.60,6495.60,6495.60,20049,604,3797,
2009-05-15_11:53,6493.90,6493.90,6493.90,6493.90,16083,471,3877,
2009-05-15_11:54,6494.43,6494.43,6494.43,6494.43,11752,280,2760,
2009-05-15_11:55,6495.86,6495.86,6495.86,6495.86,10679,280,2460,
2009-05-15_11:56,6498.22,6498.22,6498.22,6498.22,14353,406,3521,
2009-05-15_11:57,6497.04,6497.04,6497.04,6497.04,10375,244,2352,
2009-05-15_11:58,6495.44,6495.44,6495.44,6495.44,14794,399,3354,
2009-05-15_11:59,6494.93,6494.93,6494.93,6494.93,11760,286,2738,
2009-05-15_12:00,6495.08,6495.08,6495.08,6495.08,13072,306,2918,
2009-05-15_12:01,6493.86,6493.86,6493.86,6493.86,18485,413,3933,
2009-05-15_12:02,6494.79,6494.79,6494.79,6494.79,14598,305,2927,
2009-05-15_12:03,6493.51,6493.51,6493.51,6493.51,25569,545,4940,
2009-05-15_12:04,6495.02,6495.02,6495.02,6495.02,15094,362,3289,
2009-05-15_12:05,6498.03,6498.03,6498.03,6498.03,14753,373,3185,
2009-05-15_12:06,6500.99,6500.99,6500.99,6500.99,18001,420,3995,
2009-05-15_12:07,6498.08,6498.08,6498.08,6498.08,15423,331,2840,
2009-05-15_12:08,6501.75,6501.75,6501.75,6501.75,19639,530,4114,
2009-05-15_12:09,6501.51,6501.51,6501.51,6501.51,12396,348,3000,
2009-05-15_12:10,6501.71,6501.71,6501.71,6501.71,17467,496,3887,
2009-05-15_12:11,6501.26,6501.26,6501.26,6501.26,18455,514,4204,
2009-05-15_12:12,6502.63,6502.63,6502.63,6502.63,13091,346,2871,
2009-05-15_12:13,6503.16,6503.16,6503.16,6503.16,16389,454,3664,
2009-05-15_12:14,6501.63,6501.63,6501.63,6501.63,13704,359,3304,
2009-05-15_12:15,6501.23,6501.23,6501.23,6501.23,13935,392,3301,
2009-05-15_12:16,6502.28,6502.28,6502.28,6502.28,17437,459,3796,
2009-05-15_12:17,6506.05,6506.05,6506.05,6506.05,13872,443,3099,
2009-05-15_12:18,6505.70,6505.70,6505.70,6505.70,19013,561,4264,
2009-05-15_12:19,6509.55,6509.55,6509.55,6509.55,15136,467,3506,
2009-05-15_12:20,6513.81,6513.81,6513.81,6513.81,18449,542,4044,
2009-05-15_12:21,6514.94,6514.94,6514.94,6514.94,20701,602,4697,
2009-05-15_12:22,6514.15,6514.15,6514.15,6514.15,12081,354,2855,
2009-05-15_12:23,6511.29,6511.29,6511.29,6511.29,15648,429,3682,
2009-05-15_12:24,6510.07,6510.07,6510.07,6510.07,12161,325,3000,
2009-05-15_12:25,6506.47,6506.47,6506.47,6506.47,12573,298,2772,
2009-05-15_12:26,6502.98,6502.98,6502.98,6502.98,15862,403,3563,
2009-05-15_12:27,6499.52,6499.52,6499.52,6499.52,13143,344,2807,
2009-05-15_12:28,6497.95,6497.95,6497.95,6497.95,18777,479,4268,
2009-05-15_12:29,6493.92,6493.92,6493.92,6493.92,12568,349,3223,
2009-05-15_12:30,6497.89,6497.89,6497.89,6497.89,14579,324,3169,
2009-05-15_12:31,6495.37,6495.37,6495.37,6495.37,18958,457,4009,
2009-05-15_12:32,6495.39,6495.39,6495.39,6495.39,11683,273,2852,
2009-05-15_12:33,6494.55,6494.55,6494.55,6494.55,19620,399,3759,
2009-05-15_12:34,6493.40,6493.40,6493.40,6493.40,13013,276,2929,
2009-05-15_12:35,6488.47,6488.47,6488.47,6488.47,18806,401,3695,
2009-05-15_12:36,6488.28,6488.28,6488.28,6488.28,18437,427,3894,
2009-05-15_12:37,6485.80,6485.80,6485.80,6485.80,17067,437,3391,
2009-05-15_12:38,6482.86,6482.86,6482.86,6482.86,20647,478,4271,
2009-05-15_12:39,6480.88,6480.88,6480.88,6480.88,16516,382,3567,
2009-05-15_12:40,6483.93,6483.93,6483.93,6483.93,19426,441,4052,
2009-05-15_12:41,6485.19,6485.19,6485.19,6485.19,23510,573,5018,
2009-05-15_12:42,6486.19,6486.19,6486.19,6486.19,18090,376,3595,
2009-05-15_12:43,6486.92,6486.92,6486.92,6486.92,22295,474,4595,
2009-05-15_12:44,6485.37,6485.37,6485.37,6485.37,16646,432,3370,
2009-05-15_12:45,6485.40,6485.40,6485.40,6485.40,15236,391,3328,
2009-05-15_12:46,6486.73,6486.73,6486.73,6486.73,16116,393,3726,
2009-05-15_12:47,6487.02,6487.02,6487.02,6487.02,11773,290,2511,
2009-05-15_12:48,6490.71,6490.71,6490.71,6490.71,16936,437,3838,
2009-05-15_12:49,6487.73,6487.73,6487.73,6487.73,14077,341,2944,
2009-05-15_12:50,6489.65,6489.65,6489.65,6489.65,12635,331,3008,
2009-05-15_12:51,6491.04,6491.04,6491.04,6491.04,17394,413,3889,
2009-05-15_12:52,6491.95,6491.95,6491.95,6491.95,13218,315,2923,
2009-05-15_12:53,6491.88,6491.88,6491.88,6491.88,17747,439,3990,
2009-05-15_12:54,6493.33,6493.33,6493.33,6493.33,13351,373,3055,
2009-05-15_12:55,6494.32,6494.32,6494.32,6494.32,13476,410,3494,
2009-05-15_12:56,6493.02,6493.02,6493.02,6493.02,18108,542,4332,
2009-05-15_12:57,6493.86,6493.86,6493.86,6493.86,13260,378,3190,
2009-05-15_12:58,6497.91,6497.91,6497.91,6497.91,20208,540,4664,
2009-05-15_12:59,6502.58,6502.58,6502.58,6502.58,21170,581,4462,
2009-05-15_13:00,6507.32,6507.32,6507.32,6507.32,23518,603,4843,
2009-05-15_13:01,6507.99,6507.99,6507.99,6507.99,24495,635,5033,
2009-05-15_13:02,6506.92,6506.92,6506.92,6506.92,18656,542,3887,
2009-05-15_13:03,6505.66,6505.66,6505.66,6505.66,20791,486,4623,
2009-05-15_13:04,6503.52,6503.52,6503.52,6503.52,16464,374,3551,
2009-05-15_13:05,6501.20,6501.20,6501.20,6501.20,14914,389,3508,
2009-05-15_13:06,6500.46,6500.46,6500.46,6500.46,18882,456,4568,
2009-05-15_13:07,6499.44,6499.44,6499.44,6499.44,15831,378,3606,
2009-05-15_13:08,6500.06,6500.06,6500.06,6500.06,23907,574,5021,
2009-05-15_13:09,6498.87,6498.87,6498.87,6498.87,17830,436,3950,
2009-05-15_13:10,6498.78,6498.78,6498.78,6498.78,20362,438,4034,
2009-05-15_13:11,6498.69,6498.69,6498.69,6498.69,24767,565,5185,
2009-05-15_13:12,6498.69,6498.69,6498.69,6498.69,22776,447,4458,
2009-05-15_13:13,6496.31,6496.31,6496.31,6496.31,33448,687,6018,
2009-05-15_13:14,6498.29,6498.29,6498.29,6498.29,27449,629,5143,
2009-05-15_13:15,6496.30,6496.30,6496.30,6496.30,24812,562,5067,
2009-05-15_13:16,6497.93,6497.93,6497.93,6497.93,33698,772,6264,
2009-05-15_13:17,6499.76,6499.76,6499.76,6499.76,21669,490,4511,
2009-05-15_13:18,6502.13,6502.13,6502.13,6502.13,29558,630,6178,
2009-05-15_13:19,6500.25,6500.25,6500.25,6500.25,24645,571,4923,
2009-05-15_13:20,6501.26,6501.26,6501.26,6501.26,24345,567,4964,
2009-05-15_13:21,6500.09,6500.09,6500.09,6500.09,33797,794,6908,
2009-05-15_13:22,6497.91,6497.91,6497.91,6497.91,21813,517,4803,
2009-05-15_13:23,6498.02,6498.02,6498.02,6498.02,39272,897,7840,
2009-05-15_13:24,6500.66,6500.66,6500.66,6500.66,32115,754,7047,
2009-05-15_13:25,6502.09,6502.09,6502.09,6502.09,37155,865,7301,
2009-05-15_13:26,6502.09,6502.09,6502.09,6502.09,0,0,0,
2009-05-15_13:27,6502.09,6502.09,6502.09,6502.09,0,0,0,
2009-05-15_13:28,6502.09,6502.09,6502.09,6502.09,0,0,0,
2009-05-15_13:29,6502.09,6502.09,6502.09,6502.09,0,0,0,
2009-05-15_13:30,6489.09,6489.09,6489.09,6489.09,275418,7529,47402,
2009-05-18_09:01,6516.13,6516.13,6516.13,6516.13,295514,7109,51921,
2009-05-18_09:02,6503.04,6503.04,6503.04,6503.04,66367,1778,12803,
2009-05-18_09:03,6498.97,6498.97,6498.97,6498.97,78462,1858,13928,
2009-05-18_09:04,6511.54,6511.54,6511.54,6511.54,71363,1737,13015,
2009-05-18_09:05,6512.78,6512.78,6512.78,6512.78,55684,1323,10823,
2009-05-18_09:06,6525.10,6525.10,6525.10,6525.10,77573,1895,15165,
2009-05-18_09:07,6528.98,6528.98,6528.98,6528.98,54714,1313,10683,
2009-05-18_09:08,6520.34,6520.34,6520.34,6520.34,70638,1752,13704,
2009-05-18_09:09,6511.26,6511.26,6511.26,6511.26,64261,1591,12742,
2009-05-18_09:10,6511.06,6511.06,6511.06,6511.06,45910,1061,8892,
2009-05-18_09:11,6511.23,6511.23,6511.23,6511.23,56816,1357,11715,
2009-05-18_09:12,6513.21,6513.21,6513.21,6513.21,39199,881,7670,
2009-05-18_09:13,6518.71,6518.71,6518.71,6518.71,43456,1025,8804,
2009-05-18_09:14,6526.07,6526.07,6526.07,6526.07,44479,1035,8853,
2009-05-18_09:15,6533.90,6533.90,6533.90,6533.90,41778,906,7951,
2009-05-18_09:16,6544.42,6544.42,6544.42,6544.42,67323,1628,12859,
2009-05-18_09:17,6554.53,6554.53,6554.53,6554.53,47928,1208,9324,
2009-05-18_09:18,6562.95,6562.95,6562.95,6562.95,64473,1527,11754,
2009-05-18_09:19,6565.61,6565.61,6565.61,6565.61,60310,1537,11554,
2009-05-18_09:20,6562.32,6562.32,6562.32,6562.32,49182,1178,9189,
2009-05-18_09:21,6554.02,6554.02,6554.02,6554.02,64223,1451,12770,
2009-05-18_09:22,6549.59,6549.59,6549.59,6549.59,41961,948,8023,
2009-05-18_09:23,6547.01,6547.01,6547.01,6547.01,42264,961,8358,
2009-05-18_09:24,6547.91,6547.91,6547.91,6547.91,51649,1039,9257,
2009-05-18_09:25,6547.69,6547.69,6547.69,6547.69,37396,731,6697,
2009-05-18_09:26,6550.42,6550.42,6550.42,6550.42,45614,959,8643,
2009-05-18_09:27,6552.18,6552.18,6552.18,6552.18,29717,645,5990,
2009-05-18_09:28,6554.31,6554.31,6554.31,6554.31,36248,837,7319,
2009-05-18_09:29,6558.90,6558.90,6558.90,6558.90,39985,963,7955,
2009-05-18_09:30,6559.79,6559.79,6559.79,6559.79,38843,844,7055,
2009-05-18_09:31,6561.54,6561.54,6561.54,6561.54,52162,1270,10478,
2009-05-18_09:32,6561.11,6561.11,6561.11,6561.11,32576,812,6714,
2009-05-18_09:33,6559.26,6559.26,6559.26,6559.26,34199,811,7130,
2009-05-18_09:34,6557.64,6557.64,6557.64,6557.64,35919,891,7910,
2009-05-18_09:35,6557.05,6557.05,6557.05,6557.05,28298,697,6251,
2009-05-18_09:36,6555.33,6555.33,6555.33,6555.33,36961,970,8045,
2009-05-18_09:37,6552.51,6552.51,6552.51,6552.51,31286,790,6169,
2009-05-18_09:38,6541.92,6541.92,6541.92,6541.92,43199,1028,8826,
2009-05-18_09:39,6538.51,6538.51,6538.51,6538.51,36335,879,7383,
2009-05-18_09:40,6529.96,6529.96,6529.96,6529.96,35258,853,7373,
2009-05-18_09:41,6519.45,6519.45,6519.45,6519.45,53231,1296,11542,
2009-05-18_09:42,6512.13,6512.13,6512.13,6512.13,41168,953,8358,
2009-05-18_09:43,6510.47,6510.47,6510.47,6510.47,46856,1073,9252,
2009-05-18_09:44,6507.32,6507.32,6507.32,6507.32,42776,905,8634,
2009-05-18_09:45,6509.55,6509.55,6509.55,6509.55,33194,687,6447,
2009-05-18_09:46,6511.94,6511.94,6511.94,6511.94,41099,941,9049,
2009-05-18_09:47,6517.53,6517.53,6517.53,6517.53,31394,657,6074,
2009-05-18_09:48,6522.04,6522.04,6522.04,6522.04,35273,804,7035,
2009-05-18_09:49,6520.60,6520.60,6520.60,6520.60,32556,759,6423,
2009-05-18_09:50,6512.84,6512.84,6512.84,6512.84,30842,762,6544,
2009-05-18_09:51,6511.47,6511.47,6511.47,6511.47,38217,839,7075,
2009-05-18_09:52,6510.99,6510.99,6510.99,6510.99,21745,459,4116,
2009-05-18_09:53,6513.62,6513.62,6513.62,6513.62,28257,582,5253,
2009-05-18_09:54,6516.89,6516.89,6516.89,6516.89,22548,518,4351,
2009-05-18_09:55,6518.92,6518.92,6518.92,6518.92,15428,387,3504,
2009-05-18_09:56,6516.18,6516.18,6516.18,6516.18,22138,575,5311,
2009-05-18_09:57,6511.07,6511.07,6511.07,6511.07,19586,503,4135,
2009-05-18_09:58,6503.49,6503.49,6503.49,6503.49,29657,819,6345,
2009-05-18_09:59,6500.40,6500.40,6500.40,6500.40,30176,815,6348,
2009-05-18_10:00,6493.51,6493.51,6493.51,6493.51,30704,818,6881,
2009-05-18_10:01,6485.48,6485.48,6485.48,6485.48,49233,1221,10087,
2009-05-18_10:02,6477.33,6477.33,6477.33,6477.33,39310,1036,8887,
2009-05-18_10:03,6464.55,6464.55,6464.55,6464.55,52294,1319,11217,
2009-05-18_10:04,6457.30,6457.30,6457.30,6457.30,51481,1270,10838,
2009-05-18_10:05,6457.14,6457.14,6457.14,6457.14,35199,867,7730,
2009-05-18_10:06,6466.87,6466.87,6466.87,6466.87,46146,1123,10201,
2009-05-18_10:07,6473.35,6473.35,6473.35,6473.35,26159,623,6196,
2009-05-18_10:08,6481.77,6481.77,6481.77,6481.77,29725,681,6457,
2009-05-18_10:09,6489.88,6489.88,6489.88,6489.88,28222,648,6234,
2009-05-18_10:10,6492.35,6492.35,6492.35,6492.35,20895,522,4829,
2009-05-18_10:11,6495.25,6495.25,6495.25,6495.25,27575,700,6325,
2009-05-18_10:12,6495.79,6495.79,6495.79,6495.79,15403,386,3507,
2009-05-18_10:13,6499.28,6499.28,6499.28,6499.28,24490,497,4655,
2009-05-18_10:14,6490.95,6490.95,6490.95,6490.95,25819,628,5295,
2009-05-18_10:15,6491.17,6491.17,6491.17,6491.17,18532,395,3928,
2009-05-18_10:16,6491.39,6491.39,6491.39,6491.39,27680,570,5654,
2009-05-18_10:17,6491.60,6491.60,6491.60,6491.60,16154,350,3386,
2009-05-18_10:18,6491.26,6491.26,6491.26,6491.26,18389,387,3972,
2009-05-18_10:19,6492.75,6492.75,6492.75,6492.75,15000,340,3325,
2009-05-18_10:20,6494.64,6494.64,6494.64,6494.64,12928,261,2629,
2009-05-18_10:21,6497.23,6497.23,6497.23,6497.23,23893,500,4761,
2009-05-18_10:22,6500.27,6500.27,6500.27,6500.27,12500,283,2894,
2009-05-18_10:23,6502.78,6502.78,6502.78,6502.78,19268,483,4191,
2009-05-18_10:24,6506.45,6506.45,6506.45,6506.45,16603,412,3659,
2009-05-18_10:25,6509.26,6509.26,6509.26,6509.26,14663,357,3397,
2009-05-18_10:26,6512.30,6512.30,6512.30,6512.30,24326,557,5067,
2009-05-18_10:27,6513.19,6513.19,6513.19,6513.19,15524,335,3488,
2009-05-18_10:28,6509.77,6509.77,6509.77,6509.77,21313,502,4781,
2009-05-18_10:29,6509.99,6509.99,6509.99,6509.99,19196,433,4037,
2009-05-18_10:30,6509.36,6509.36,6509.36,6509.36,14697,344,3367,
2009-05-18_10:31,6509.16,6509.16,6509.16,6509.16,21766,470,4593,
2009-05-18_10:32,6505.74,6505.74,6505.74,6505.74,14920,312,3072,
2009-05-18_10:33,6507.09,6507.09,6507.09,6507.09,17516,345,3501,
2009-05-18_10:34,6502.84,6502.84,6502.84,6502.84,15429,333,3241,
2009-05-18_10:35,6504.39,6504.39,6504.39,6504.39,10649,241,2703,
2009-05-18_10:36,6506.54,6506.54,6506.54,6506.54,18928,405,3898,
2009-05-18_10:37,6504.95,6504.95,6504.95,6504.95,11606,282,2637,
2009-05-18_10:38,6504.71,6504.71,6504.71,6504.71,20103,403,3798,
2009-05-18_10:39,6506.13,6506.13,6506.13,6506.13,15154,324,3107,
2009-05-18_10:40,6507.48,6507.48,6507.48,6507.48,18843,371,3659,
2009-05-18_10:41,6510.47,6510.47,6510.47,6510.47,25963,516,4940,
2009-05-18_10:42,6513.89,6513.89,6513.89,6513.89,16905,362,3463,
2009-05-18_10:43,6515.27,6515.27,6515.27,6515.27,22338,522,4559,
2009-05-18_10:44,6516.12,6516.12,6516.12,6516.12,20731,476,4197,
2009-05-18_10:45,6517.32,6517.32,6517.32,6517.32,16519,372,3771,
2009-05-18_10:46,6515.44,6515.44,6515.44,6515.44,23391,596,5408,
2009-05-18_10:47,6516.34,6516.34,6516.34,6516.34,15368,347,3227,
2009-05-18_10:48,6509.39,6509.39,6509.39,6509.39,17975,414,4087,
2009-05-18_10:49,6508.52,6508.52,6508.52,6508.52,17684,430,3909,
2009-05-18_10:50,6499.62,6499.62,6499.62,6499.62,19199,497,4096,
2009-05-18_10:51,6495.23,6495.23,6495.23,6495.23,22541,551,5371,
2009-05-18_10:52,6494.47,6494.47,6494.47,6494.47,16437,382,3599,
2009-05-18_10:53,6495.66,6495.66,6495.66,6495.66,17986,388,4129,
2009-05-18_10:54,6494.83,6494.83,6494.83,6494.83,14278,310,3320,
2009-05-18_10:55,6497.44,6497.44,6497.44,6497.44,13151,281,3028,
2009-05-18_10:56,6499.11,6499.11,6499.11,6499.11,15182,334,3749,
2009-05-18_10:57,6501.76,6501.76,6501.76,6501.76,9825,265,2470,
2009-05-18_10:58,6504.14,6504.14,6504.14,6504.14,13231,347,3254,
2009-05-18_10:59,6503.55,6503.55,6503.55,6503.55,13210,361,3013,
2009-05-18_11:00,6500.76,6500.76,6500.76,6500.76,10587,231,2372,
2009-05-18_11:01,6503.07,6503.07,6503.07,6503.07,14538,377,3557,
2009-05-18_11:02,6502.22,6502.22,6502.22,6502.22,9166,230,2294,
2009-05-18_11:03,6504.97,6504.97,6504.97,6504.97,14505,377,3422,
2009-05-18_11:04,6506.38,6506.38,6506.38,6506.38,13795,355,3307,
2009-05-18_11:05,6508.08,6508.08,6508.08,6508.08,17433,429,3542,
2009-05-18_11:06,6511.56,6511.56,6511.56,6511.56,19734,472,4426,
2009-05-18_11:07,6514.46,6514.46,6514.46,6514.46,16725,354,3463,
2009-05-18_11:08,6517.14,6517.14,6517.14,6517.14,25629,546,4880,
2009-05-18_11:09,6520.05,6520.05,6520.05,6520.05,24325,478,4443,
2009-05-18_11:10,6518.94,6518.94,6518.94,6518.94,21233,429,4092,
2009-05-18_11:11,6522.36,6522.36,6522.36,6522.36,25711,540,5253,
2009-05-18_11:12,6521.53,6521.53,6521.53,6521.53,16054,364,3597,
2009-05-18_11:13,6522.75,6522.75,6522.75,6522.75,19655,418,4393,
2009-05-18_11:14,6525.24,6525.24,6525.24,6525.24,20996,474,4215,
2009-05-18_11:15,6525.31,6525.31,6525.31,6525.31,22831,501,4473,
2009-05-18_11:16,6525.94,6525.94,6525.94,6525.94,23710,569,4929,
2009-05-18_11:17,6523.66,6523.66,6523.66,6523.66,23138,474,4582,
2009-05-18_11:18,6519.68,6519.68,6519.68,6519.68,43267,725,6382,
2009-05-18_11:19,6516.11,6516.11,6516.11,6516.11,18651,384,3752,
2009-05-18_11:20,6516.27,6516.27,6516.27,6516.27,14711,305,3210,
2009-05-18_11:21,6514.06,6514.06,6514.06,6514.06,26212,569,4657,
2009-05-18_11:22,6513.48,6513.48,6513.48,6513.48,14488,294,2934,
2009-05-18_11:23,6514.39,6514.39,6514.39,6514.39,15829,334,3825,
2009-05-18_11:24,6516.03,6516.03,6516.03,6516.03,13957,298,3051,
2009-05-18_11:25,6520.48,6520.48,6520.48,6520.48,13581,294,2811,
2009-05-18_11:26,6521.61,6521.61,6521.61,6521.61,19861,618,4902,
2009-05-18_11:27,6526.04,6526.04,6526.04,6526.04,14775,427,3485,
2009-05-18_11:28,6534.04,6534.04,6534.04,6534.04,29754,879,6341,
2009-05-18_11:29,6544.11,6544.11,6544.11,6544.11,28030,940,6424,
2009-05-18_11:30,6547.65,6547.65,6547.65,6547.65,37220,1315,8191,
2009-05-18_11:31,6549.16,6549.16,6549.16,6549.16,46276,1159,9026,
2009-05-18_11:32,6544.72,6544.72,6544.72,6544.72,22682,609,4911,
2009-05-18_11:33,6544.01,6544.01,6544.01,6544.01,26031,636,5641,
2009-05-18_11:34,6549.93,6549.93,6549.93,6549.93,22353,552,4582,
2009-05-18_11:35,6550.60,6550.60,6550.60,6550.60,20911,455,4131,
2009-05-18_11:36,6551.67,6551.67,6551.67,6551.67,29716,699,5491,
2009-05-18_11:37,6551.15,6551.15,6551.15,6551.15,16466,376,3611,
2009-05-18_11:38,6551.05,6551.05,6551.05,6551.05,23218,558,4815,
2009-05-18_11:39,6549.40,6549.40,6549.40,6549.40,17315,426,3687,
2009-05-18_11:40,6547.13,6547.13,6547.13,6547.13,16100,378,3366,
2009-05-18_11:41,6545.35,6545.35,6545.35,6545.35,23069,605,4610,
2009-05-18_11:42,6545.00,6545.00,6545.00,6545.00,13575,340,3013,
2009-05-18_11:43,6543.89,6543.89,6543.89,6543.89,16016,424,3781,
2009-05-18_11:44,6545.74,6545.74,6545.74,6545.74,13407,358,3114,
2009-05-18_11:45,6544.31,6544.31,6544.31,6544.31,12086,285,2765,
2009-05-18_11:46,6545.41,6545.41,6545.41,6545.41,17079,423,3720,
2009-05-18_11:47,6547.41,6547.41,6547.41,6547.41,11809,297,2794,
2009-05-18_11:48,6546.30,6546.30,6546.30,6546.30,14295,366,3314,
2009-05-18_11:49,6545.54,6545.54,6545.54,6545.54,13773,349,2979,
2009-05-18_11:50,6543.48,6543.48,6543.48,6543.48,13533,327,3069,
2009-05-18_11:51,6534.62,6534.62,6534.62,6534.62,23236,558,5321,
2009-05-18_11:52,6533.90,6533.90,6533.90,6533.90,15419,348,3308,
2009-05-18_11:53,6532.51,6532.51,6532.51,6532.51,16407,403,3958,
2009-05-18_11:54,6533.88,6533.88,6533.88,6533.88,12688,274,2901,
2009-05-18_11:55,6534.91,6534.91,6534.91,6534.91,10898,260,2698,
2009-05-18_11:56,6536.79,6536.79,6536.79,6536.79,13193,330,3279,
2009-05-18_11:57,6535.10,6535.10,6535.10,6535.10,7800,195,2039,
2009-05-18_11:58,6538.74,6538.74,6538.74,6538.74,11889,319,2819,
2009-05-18_11:59,6541.78,6541.78,6541.78,6541.78,11147,309,2457,
2009-05-18_12:00,6542.39,6542.39,6542.39,6542.39,11289,272,2541,
2009-05-18_12:01,6544.44,6544.44,6544.44,6544.44,18120,475,3440,
2009-05-18_12:02,6543.56,6543.56,6543.56,6543.56,13458,340,2762,
2009-05-18_12:03,6544.88,6544.88,6544.88,6544.88,17000,393,3523,
2009-05-18_12:04,6544.32,6544.32,6544.32,6544.32,13934,314,2882,
2009-05-18_12:05,6544.84,6544.84,6544.84,6544.84,12479,307,2952,
2009-05-18_12:06,6543.00,6543.00,6543.00,6543.00,15213,365,3593,
2009-05-18_12:07,6541.17,6541.17,6541.17,6541.17,9153,229,2351,
2009-05-18_12:08,6541.78,6541.78,6541.78,6541.78,15712,382,3413,
2009-05-18_12:09,6543.51,6543.51,6543.51,6543.51,10724,319,2835,
2009-05-18_12:10,6540.57,6540.57,6540.57,6540.57,10455,289,2450,
2009-05-18_12:11,6538.88,6538.88,6538.88,6538.88,12465,356,3179,
2009-05-18_12:12,6536.93,6536.93,6536.93,6536.93,9098,259,2593,
2009-05-18_12:13,6531.28,6531.28,6531.28,6531.28,16236,454,4136,
2009-05-18_12:14,6528.75,6528.75,6528.75,6528.75,14108,388,3356,
2009-05-18_12:15,6528.50,6528.50,6528.50,6528.50,15800,455,3594,
2009-05-18_12:16,6526.42,6526.42,6526.42,6526.42,14741,382,3900,
2009-05-18_12:17,6524.80,6524.80,6524.80,6524.80,10316,253,2544,
2009-05-18_12:18,6524.06,6524.06,6524.06,6524.06,17837,424,4057,
2009-05-18_12:19,6526.99,6526.99,6526.99,6526.99,13640,314,3154,
2009-05-18_12:20,6528.20,6528.20,6528.20,6528.20,10204,250,2623,
2009-05-18_12:21,6530.10,6530.10,6530.10,6530.10,13518,361,3512,
2009-05-18_12:22,6532.94,6532.94,6532.94,6532.94,8990,291,2430,
2009-05-18_12:23,6539.60,6539.60,6539.60,6539.60,13487,416,3383,
2009-05-18_12:24,6540.39,6540.39,6540.39,6540.39,10747,321,2614,
2009-05-18_12:25,6540.41,6540.41,6540.41,6540.41,8961,228,2385,
2009-05-18_12:26,6540.67,6540.67,6540.67,6540.67,12489,341,3185,
2009-05-18_12:27,6541.03,6541.03,6541.03,6541.03,9693,243,2381,
2009-05-18_12:28,6541.20,6541.20,6541.20,6541.20,13396,353,3393,
2009-05-18_12:29,6543.57,6543.57,6543.57,6543.57,12266,329,3106,
2009-05-18_12:30,6542.84,6542.84,6542.84,6542.84,11663,296,2976,
2009-05-18_12:31,6543.86,6543.86,6543.86,6543.86,13205,338,3315,
2009-05-18_12:32,6541.77,6541.77,6541.77,6541.77,10328,246,2337,
2009-05-18_12:33,6538.78,6538.78,6538.78,6538.78,13481,305,3371,
2009-05-18_12:34,6537.04,6537.04,6537.04,6537.04,13376,300,2984,
2009-05-18_12:35,6536.00,6536.00,6536.00,6536.00,11270,271,2857,
2009-05-18_12:36,6535.51,6535.51,6535.51,6535.51,16057,370,3992,
2009-05-18_12:37,6533.00,6533.00,6533.00,6533.00,11717,268,2933,
2009-05-18_12:38,6534.96,6534.96,6534.96,6534.96,18922,382,4002,
2009-05-18_12:39,6533.86,6533.86,6533.86,6533.86,14074,277,3030,
2009-05-18_12:40,6535.85,6535.85,6535.85,6535.85,13993,317,3071,
2009-05-18_12:41,6534.76,6534.76,6534.76,6534.76,17463,382,3885,
2009-05-18_12:42,6534.11,6534.11,6534.11,6534.11,14261,341,3373,
2009-05-18_12:43,6531.82,6531.82,6531.82,6531.82,17881,419,4008,
2009-05-18_12:44,6533.29,6533.29,6533.29,6533.29,11715,298,2869,
2009-05-18_12:45,6530.29,6530.29,6530.29,6530.29,12471,312,3203,
2009-05-18_12:46,6532.80,6532.80,6532.80,6532.80,14247,322,3403,
2009-05-18_12:47,6530.77,6530.77,6530.77,6530.77,10137,225,2606,
2009-05-18_12:48,6531.36,6531.36,6531.36,6531.36,17754,398,4096,
2009-05-18_12:49,6532.42,6532.42,6532.42,6532.42,13040,304,3161,
2009-05-18_12:50,6532.60,6532.60,6532.60,6532.60,12858,308,3151,
2009-05-18_12:51,6537.92,6537.92,6537.92,6537.92,16406,373,4067,
2009-05-18_12:52,6540.55,6540.55,6540.55,6540.55,13149,298,3194,
2009-05-18_12:53,6541.58,6541.58,6541.58,6541.58,20312,452,4547,
2009-05-18_12:54,6544.88,6544.88,6544.88,6544.88,14060,325,3756,
2009-05-18_12:55,6547.52,6547.52,6547.52,6547.52,14701,355,3817,
2009-05-18_12:56,6548.91,6548.91,6548.91,6548.91,23167,494,5191,
2009-05-18_12:57,6548.75,6548.75,6548.75,6548.75,14749,348,3515,
2009-05-18_12:58,6551.29,6551.29,6551.29,6551.29,20947,474,4815,
2009-05-18_12:59,6552.44,6552.44,6552.44,6552.44,16608,355,3924,
2009-05-18_13:00,6551.98,6551.98,6551.98,6551.98,17844,420,4050,
2009-05-18_13:01,6553.67,6553.67,6553.67,6553.67,21483,456,4927,
2009-05-18_13:02,6554.27,6554.27,6554.27,6554.27,15249,335,3271,
2009-05-18_13:03,6556.94,6556.94,6556.94,6556.94,18805,444,4507,
2009-05-18_13:04,6557.42,6557.42,6557.42,6557.42,17216,369,3646,
2009-05-18_13:05,6559.86,6559.86,6559.86,6559.86,17636,399,3841,
2009-05-18_13:06,6559.11,6559.11,6559.11,6559.11,18519,426,4506,
2009-05-18_13:07,6561.12,6561.12,6561.12,6561.12,14242,332,3372,
2009-05-18_13:08,6559.98,6559.98,6559.98,6559.98,22420,483,5114,
2009-05-18_13:09,6562.25,6562.25,6562.25,6562.25,20072,466,4492,
2009-05-18_13:10,6562.94,6562.94,6562.94,6562.94,18620,447,4292,
2009-05-18_13:11,6565.21,6565.21,6565.21,6565.21,25897,614,5941,
2009-05-18_13:12,6567.55,6567.55,6567.55,6567.55,18871,472,4142,
2009-05-18_13:13,6569.07,6569.07,6569.07,6569.07,24309,597,5751,
2009-05-18_13:14,6570.17,6570.17,6570.17,6570.17,21821,520,4804,
2009-05-18_13:15,6570.96,6570.96,6570.96,6570.96,22032,534,5113,
2009-05-18_13:16,6571.33,6571.33,6571.33,6571.33,29205,702,6497,
2009-05-18_13:17,6571.61,6571.61,6571.61,6571.61,22627,527,4754,
2009-05-18_13:18,6571.14,6571.14,6571.14,6571.14,33976,773,7449,
2009-05-18_13:19,6569.65,6569.65,6569.65,6569.65,26768,625,5971,
2009-05-18_13:20,6570.81,6570.81,6570.81,6570.81,27181,626,6016,
2009-05-18_13:21,6567.17,6567.17,6567.17,6567.17,38716,848,7870,
2009-05-18_13:22,6567.58,6567.58,6567.58,6567.58,24026,563,5504,
2009-05-18_13:23,6566.82,6566.82,6566.82,6566.82,37849,859,8446,
2009-05-18_13:24,6566.61,6566.61,6566.61,6566.61,31101,711,6870,
2009-05-18_13:25,6566.10,6566.10,6566.10,6566.10,33163,803,7372,
2009-05-18_13:26,6566.10,6566.10,6566.10,6566.10,0,0,0,
2009-05-18_13:27,6566.10,6566.10,6566.10,6566.10,0,0,0,
2009-05-18_13:28,6566.10,6566.10,6566.10,6566.10,0,0,0,
2009-05-18_13:29,6566.10,6566.10,6566.10,6566.10,0,0,0,
2009-05-18_13:30,6577.81,6577.81,6577.81,6577.81,262371,7681,48164,
2009-05-19_09:01,6750.04,6750.04,6750.04,6750.04,424985,10320,74963,
2009-05-19_09:02,6751.36,6751.36,6751.36,6751.36,93090,2247,16276,
2009-05-19_09:03,6746.56,6746.56,6746.56,6746.56,93826,2223,16631,
2009-05-19_09:04,6747.80,6747.80,6747.80,6747.80,108603,2784,19079,
2009-05-19_09:05,6748.49,6748.49,6748.49,6748.49,81804,2117,13393,
2009-05-19_09:06,6753.33,6753.33,6753.33,6753.33,97807,2477,18038,
2009-05-19_09:07,6757.44,6757.44,6757.44,6757.44,81626,1913,13347,
2009-05-19_09:08,6766.16,6766.16,6766.16,6766.16,86620,2044,14678,
2009-05-19_09:09,6774.51,6774.51,6774.51,6774.51,96714,2520,16728,
2009-05-19_09:10,6776.38,6776.38,6776.38,6776.38,65277,1540,11352,
2009-05-19_09:11,6784.26,6784.26,6784.26,6784.26,94762,2423,17322,
2009-05-19_09:12,6781.78,6781.78,6781.78,6781.78,61057,1613,11764,
2009-05-19_09:13,6783.16,6783.16,6783.16,6783.16,78017,2022,13357,
2009-05-19_09:14,6781.47,6781.47,6781.47,6781.47,69310,1819,12777,
2009-05-19_09:15,6778.30,6778.30,6778.30,6778.30,45955,1153,9224,
2009-05-19_09:16,6772.91,6772.91,6772.91,6772.91,68198,1678,13226,
2009-05-19_09:17,6771.07,6771.07,6771.07,6771.07,50775,1173,9863,
2009-05-19_09:18,6763.81,6763.81,6763.81,6763.81,59767,1347,11003,
2009-05-19_09:19,6763.27,6763.27,6763.27,6763.27,76893,1719,12891,
2009-05-19_09:20,6758.98,6758.98,6758.98,6758.98,61029,1162,10544,
2009-05-19_09:21,6756.23,6756.23,6756.23,6756.23,66315,1526,12777,
2009-05-19_09:22,6756.96,6756.96,6756.96,6756.96,43487,949,8300,
2009-05-19_09:23,6757.22,6757.22,6757.22,6757.22,53364,1253,9844,
2009-05-19_09:24,6756.11,6756.11,6756.11,6756.11,50027,1127,9757,
2009-05-19_09:25,6753.87,6753.87,6753.87,6753.87,35734,892,7469,
2009-05-19_09:26,6748.82,6748.82,6748.82,6748.82,50989,1180,10398,
2009-05-19_09:27,6743.13,6743.13,6743.13,6743.13,43172,1029,7288,
2009-05-19_09:28,6738.40,6738.40,6738.40,6738.40,57431,1337,9928,
2009-05-19_09:29,6728.63,6728.63,6728.63,6728.63,62279,1771,11266,
2009-05-19_09:30,6722.70,6722.70,6722.70,6722.70,57691,1295,9560,
2009-05-19_09:31,6718.99,6718.99,6718.99,6718.99,70971,1663,13977,
2009-05-19_09:32,6724.49,6724.49,6724.49,6724.49,42241,984,8534,
2009-05-19_09:33,6726.90,6726.90,6726.90,6726.90,50386,1180,9838,
2009-05-19_09:34,6731.82,6731.82,6731.82,6731.82,46330,1123,9184,
2009-05-19_09:35,6731.82,6731.82,6731.82,6731.82,32113,785,6792,
2009-05-19_09:36,6733.30,6733.30,6733.30,6733.30,41467,1059,8689,
2009-05-19_09:37,6733.60,6733.60,6733.60,6733.60,30492,777,6115,
2009-05-19_09:38,6731.92,6731.92,6731.92,6731.92,41074,942,7708,
2009-05-19_09:39,6733.61,6733.61,6733.61,6733.61,49893,1072,9342,
2009-05-19_09:40,6731.01,6731.01,6731.01,6731.01,36828,765,7104,
2009-05-19_09:41,6727.90,6727.90,6727.90,6727.90,58493,1168,10367,
2009-05-19_09:42,6725.96,6725.96,6725.96,6725.96,29953,662,5984,
2009-05-19_09:43,6721.57,6721.57,6721.57,6721.57,36560,788,7410,
2009-05-19_09:44,6715.91,6715.91,6715.91,6715.91,35088,833,7206,
2009-05-19_09:45,6715.17,6715.17,6715.17,6715.17,31881,760,6304,
2009-05-19_09:46,6707.51,6707.51,6707.51,6707.51,44264,1120,9215,
2009-05-19_09:47,6707.47,6707.47,6707.47,6707.47,33552,858,6613,
2009-05-19_09:48,6708.81,6708.81,6708.81,6708.81,42070,1044,8808,
2009-05-19_09:49,6714.26,6714.26,6714.26,6714.26,36822,880,7930,
2009-05-19_09:50,6718.17,6718.17,6718.17,6718.17,29518,770,6083,
2009-05-19_09:51,6726.40,6726.40,6726.40,6726.40,50169,1325,10342,
2009-05-19_09:52,6732.77,6732.77,6732.77,6732.77,28272,693,5814,
2009-05-19_09:53,6732.77,6732.77,6732.77,6732.77,34415,852,7154,
2009-05-19_09:54,6734.03,6734.03,6734.03,6734.03,31027,851,6267,
2009-05-19_09:55,6736.13,6736.13,6736.13,6736.13,24578,672,5187,
2009-05-19_09:56,6736.60,6736.60,6736.60,6736.60,32776,871,6954,
2009-05-19_09:57,6734.40,6734.40,6734.40,6734.40,21043,532,4354,
2009-05-19_09:58,6728.34,6728.34,6728.34,6728.34,24755,652,5573,
2009-05-19_09:59,6726.59,6726.59,6726.59,6726.59,26429,649,5471,
2009-05-19_10:00,6723.47,6723.47,6723.47,6723.47,20693,505,4599,
2009-05-19_10:01,6717.91,6717.91,6717.91,6717.91,36868,904,7834,
2009-05-19_10:02,6715.30,6715.30,6715.30,6715.30,18112,443,3976,
2009-05-19_10:03,6714.35,6714.35,6714.35,6714.35,26570,665,5577,
2009-05-19_10:04,6716.13,6716.13,6716.13,6716.13,27476,636,5705,
2009-05-19_10:05,6715.17,6715.17,6715.17,6715.17,21112,511,4796,
2009-05-19_10:06,6720.73,6720.73,6720.73,6720.73,28886,709,6540,
2009-05-19_10:07,6720.79,6720.79,6720.79,6720.79,17408,431,3920,
2009-05-19_10:08,6721.22,6721.22,6721.22,6721.22,20302,513,4745,
2009-05-19_10:09,6723.44,6723.44,6723.44,6723.44,21409,523,4358,
2009-05-19_10:10,6722.28,6722.28,6722.28,6722.28,15615,371,3311,
2009-05-19_10:11,6721.01,6721.01,6721.01,6721.01,29476,698,5816,
2009-05-19_10:12,6718.32,6718.32,6718.32,6718.32,15704,370,3345,
2009-05-19_10:13,6717.91,6717.91,6717.91,6717.91,20206,478,4496,
2009-05-19_10:14,6715.99,6715.99,6715.99,6715.99,19527,504,4311,
2009-05-19_10:15,6714.86,6714.86,6714.86,6714.86,18227,444,3952,
2009-05-19_10:16,6715.82,6715.82,6715.82,6715.82,25582,671,5796,
2009-05-19_10:17,6714.81,6714.81,6714.81,6714.81,14330,379,3475,
2009-05-19_10:18,6717.62,6717.62,6717.62,6717.62,20000,482,4561,
2009-05-19_10:19,6724.80,6724.80,6724.80,6724.80,25444,682,5852,
2009-05-19_10:20,6729.46,6729.46,6729.46,6729.46,23407,572,4873,
2009-05-19_10:21,6732.88,6732.88,6732.88,6732.88,38185,954,7501,
2009-05-19_10:22,6735.57,6735.57,6735.57,6735.57,36340,1072,6809,
2009-05-19_10:23,6739.96,6739.96,6739.96,6739.96,45568,1146,8142,
2009-05-19_10:24,6743.96,6743.96,6743.96,6743.96,35674,927,7239,
2009-05-19_10:25,6745.16,6745.16,6745.16,6745.16,29443,725,5974,
2009-05-19_10:26,6746.59,6746.59,6746.59,6746.59,37355,984,7883,
2009-05-19_10:27,6746.92,6746.92,6746.92,6746.92,24044,606,4746,
2009-05-19_10:28,6744.94,6744.94,6744.94,6744.94,26185,735,5690,
2009-05-19_10:29,6741.78,6741.78,6741.78,6741.78,25218,661,5024,
2009-05-19_10:30,6740.50,6740.50,6740.50,6740.50,17645,441,3745,
2009-05-19_10:31,6737.63,6737.63,6737.63,6737.63,27556,748,5918,
2009-05-19_10:32,6736.85,6736.85,6736.85,6736.85,14600,404,3430,
2009-05-19_10:33,6733.16,6733.16,6733.16,6733.16,19732,508,4175,
2009-05-19_10:34,6731.57,6731.57,6731.57,6731.57,17129,423,3685,
2009-05-19_10:35,6728.01,6728.01,6728.01,6728.01,15564,409,3399,
2009-05-19_10:36,6730.95,6730.95,6730.95,6730.95,21802,538,4525,
2009-05-19_10:37,6728.29,6728.29,6728.29,6728.29,14166,394,3184,
2009-05-19_10:38,6728.17,6728.17,6728.17,6728.17,21572,478,4186,
2009-05-19_10:39,6730.00,6730.00,6730.00,6730.00,17245,439,3404,
2009-05-19_10:40,6730.65,6730.65,6730.65,6730.65,15067,365,3073,
2009-05-19_10:41,6731.67,6731.67,6731.67,6731.67,25450,601,5184,
2009-05-19_10:42,6735.63,6735.63,6735.63,6735.63,16192,406,3327,
2009-05-19_10:43,6736.63,6736.63,6736.63,6736.63,25940,586,4596,
2009-05-19_10:44,6737.42,6737.42,6737.42,6737.42,23734,574,4462,
2009-05-19_10:45,6738.78,6738.78,6738.78,6738.78,23651,591,4664,
2009-05-19_10:46,6743.60,6743.60,6743.60,6743.60,29854,818,5894,
2009-05-19_10:47,6745.82,6745.82,6745.82,6745.82,25771,659,4584,
2009-05-19_10:48,6748.80,6748.80,6748.80,6748.80,39174,958,6881,
2009-05-19_10:49,6750.65,6750.65,6750.65,6750.65,33412,788,5897,
2009-05-19_10:50,6750.18,6750.18,6750.18,6750.18,29839,675,5125,
2009-05-19_10:51,6749.40,6749.40,6749.40,6749.40,35423,850,6903,
2009-05-19_10:52,6748.91,6748.91,6748.91,6748.91,19908,471,4018,
2009-05-19_10:53,6748.50,6748.50,6748.50,6748.50,23984,583,5044,
2009-05-19_10:54,6749.93,6749.93,6749.93,6749.93,17571,423,3882,
2009-05-19_10:55,6746.58,6746.58,6746.58,6746.58,15355,372,3661,
2009-05-19_10:56,6746.62,6746.62,6746.62,6746.62,25504,617,5435,
2009-05-19_10:57,6746.18,6746.18,6746.18,6746.18,18151,445,3785,
2009-05-19_10:58,6746.44,6746.44,6746.44,6746.44,21190,493,4281,
2009-05-19_10:59,6745.12,6745.12,6745.12,6745.12,20619,561,4332,
2009-05-19_11:00,6745.74,6745.74,6745.74,6745.74,21707,566,4150,
2009-05-19_11:01,6748.01,6748.01,6748.01,6748.01,23651,716,4978,
2009-05-19_11:02,6749.85,6749.85,6749.85,6749.85,14305,430,3162,
2009-05-19_11:03,6750.71,6750.71,6750.71,6750.71,19774,580,4433,
2009-05-19_11:04,6751.95,6751.95,6751.95,6751.95,15635,429,3565,
2009-05-19_11:05,6752.33,6752.33,6752.33,6752.33,17258,446,3536,
2009-05-19_11:06,6753.33,6753.33,6753.33,6753.33,23543,657,4839,
2009-05-19_11:07,6754.78,6754.78,6754.78,6754.78,16517,529,3515,
2009-05-19_11:08,6755.96,6755.96,6755.96,6755.96,49237,1170,6158,
2009-05-19_11:09,6755.99,6755.99,6755.99,6755.99,22254,628,4400,
2009-05-19_11:10,6756.55,6756.55,6756.55,6756.55,23270,594,4248,
2009-05-19_11:11,6754.56,6754.56,6754.56,6754.56,31905,836,6244,
2009-05-19_11:12,6756.60,6756.60,6756.60,6756.60,19151,453,3527,
2009-05-19_11:13,6756.14,6756.14,6756.14,6756.14,23685,672,4787,
2009-05-19_11:14,6758.27,6758.27,6758.27,6758.27,20078,587,4427,
2009-05-19_11:15,6756.52,6756.52,6756.52,6756.52,19196,692,3818,
2009-05-19_11:16,6761.38,6761.38,6761.38,6761.38,24105,1226,5678,
2009-05-19_11:17,6762.14,6762.14,6762.14,6762.14,15523,622,3676,
2009-05-19_11:18,6762.03,6762.03,6762.03,6762.03,21981,766,4780,
2009-05-19_11:19,6763.43,6763.43,6763.43,6763.43,16918,544,3904,
2009-05-19_11:20,6761.57,6761.57,6761.57,6761.57,17040,477,3747,
2009-05-19_11:21,6759.61,6759.61,6759.61,6759.61,29052,795,6193,
2009-05-19_11:22,6758.36,6758.36,6758.36,6758.36,16010,412,3427,
2009-05-19_11:23,6756.86,6756.86,6756.86,6756.86,20177,505,4295,
2009-05-19_11:24,6754.92,6754.92,6754.92,6754.92,15634,401,3555,
2009-05-19_11:25,6753.18,6753.18,6753.18,6753.18,17219,419,3723,
2009-05-19_11:26,6750.73,6750.73,6750.73,6750.73,22575,584,4919,
2009-05-19_11:27,6746.97,6746.97,6746.97,6746.97,19870,470,3735,
2009-05-19_11:28,6745.47,6745.47,6745.47,6745.47,24874,607,5024,
2009-05-19_11:29,6742.65,6742.65,6742.65,6742.65,20280,548,4187,
2009-05-19_11:30,6739.16,6739.16,6739.16,6739.16,20805,546,4264,
2009-05-19_11:31,6733.50,6733.50,6733.50,6733.50,33826,842,6663,
2009-05-19_11:32,6729.65,6729.65,6729.65,6729.65,24392,601,4676,
2009-05-19_11:33,6731.44,6731.44,6731.44,6731.44,31948,799,6397,
2009-05-19_11:34,6729.12,6729.12,6729.12,6729.12,21381,595,4852,
2009-05-19_11:35,6733.06,6733.06,6733.06,6733.06,17332,448,4199,
2009-05-19_11:36,6734.40,6734.40,6734.40,6734.40,22622,588,5168,
2009-05-19_11:37,6733.79,6733.79,6733.79,6733.79,16811,436,3372,
2009-05-19_11:38,6739.11,6739.11,6739.11,6739.11,20003,519,4409,
2009-05-19_11:39,6739.12,6739.12,6739.12,6739.12,16101,386,3239,
2009-05-19_11:40,6736.60,6736.60,6736.60,6736.60,12895,340,2723,
2009-05-19_11:41,6738.94,6738.94,6738.94,6738.94,19311,523,4342,
2009-05-19_11:42,6738.52,6738.52,6738.52,6738.52,13182,330,2752,
2009-05-19_11:43,6738.50,6738.50,6738.50,6738.50,18724,444,3873,
2009-05-19_11:44,6739.07,6739.07,6739.07,6739.07,12759,331,2850,
2009-05-19_11:45,6739.29,6739.29,6739.29,6739.29,13368,311,2823,
2009-05-19_11:46,6737.43,6737.43,6737.43,6737.43,16783,443,3954,
2009-05-19_11:47,6736.29,6736.29,6736.29,6736.29,12385,317,3048,
2009-05-19_11:48,6738.78,6738.78,6738.78,6738.78,18403,470,4240,
2009-05-19_11:49,6737.73,6737.73,6737.73,6737.73,15059,353,3328,
2009-05-19_11:50,6739.78,6739.78,6739.78,6739.78,19265,462,4051,
2009-05-19_11:51,6739.47,6739.47,6739.47,6739.47,21833,551,5101,
2009-05-19_11:52,6738.67,6738.67,6738.67,6738.67,15050,369,3342,
2009-05-19_11:53,6736.85,6736.85,6736.85,6736.85,19831,463,4252,
2009-05-19_11:54,6735.16,6735.16,6735.16,6735.16,14711,345,3242,
2009-05-19_11:55,6734.21,6734.21,6734.21,6734.21,17168,444,3382,
2009-05-19_11:56,6734.94,6734.94,6734.94,6734.94,19705,459,4388,
2009-05-19_11:57,6735.03,6735.03,6735.03,6735.03,17726,381,3436,
2009-05-19_11:58,6733.80,6733.80,6733.80,6733.80,22839,504,4860,
2009-05-19_11:59,6732.63,6732.63,6732.63,6732.63,14578,366,3561,
2009-05-19_12:00,6735.15,6735.15,6735.15,6735.15,15781,364,3844,
2009-05-19_12:01,6733.49,6733.49,6733.49,6733.49,21038,550,5040,
2009-05-19_12:02,6730.35,6730.35,6730.35,6730.35,14163,325,3182,
2009-05-19_12:03,6725.88,6725.88,6725.88,6725.88,20228,503,4652,
2009-05-19_12:04,6723.76,6723.76,6723.76,6723.76,21100,531,4646,
2009-05-19_12:05,6717.51,6717.51,6717.51,6717.51,24466,604,5134,
2009-05-19_12:06,6710.46,6710.46,6710.46,6710.46,37336,981,8100,
2009-05-19_12:07,6705.77,6705.77,6705.77,6705.77,35306,825,7047,
2009-05-19_12:08,6700.79,6700.79,6700.79,6700.79,48509,1151,9529,
2009-05-19_12:09,6700.82,6700.82,6700.82,6700.82,34968,912,8009,
2009-05-19_12:10,6707.93,6707.93,6707.93,6707.93,24579,657,6214,
2009-05-19_12:11,6715.00,6715.00,6715.00,6715.00,32358,833,7555,
2009-05-19_12:12,6711.33,6711.33,6711.33,6711.33,15580,377,4048,
2009-05-19_12:13,6709.70,6709.70,6709.70,6709.70,18323,457,4325,
2009-05-19_12:14,6708.06,6708.06,6708.06,6708.06,14653,353,3556,
2009-05-19_12:15,6716.12,6716.12,6716.12,6716.12,16157,373,3666,
2009-05-19_12:16,6712.18,6712.18,6712.18,6712.18,17437,490,4314,
2009-05-19_12:17,6714.40,6714.40,6714.40,6714.40,12651,305,2972,
2009-05-19_12:18,6714.64,6714.64,6714.64,6714.64,15539,429,3696,
2009-05-19_12:19,6710.87,6710.87,6710.87,6710.87,10956,288,2744,
2009-05-19_12:20,6709.06,6709.06,6709.06,6709.06,13620,346,2936,
2009-05-19_12:21,6711.91,6711.91,6711.91,6711.91,19766,515,4699,
2009-05-19_12:22,6716.34,6716.34,6716.34,6716.34,15646,383,3850,
2009-05-19_12:23,6718.00,6718.00,6718.00,6718.00,19033,502,4462,
2009-05-19_12:24,6719.84,6719.84,6719.84,6719.84,12304,345,2865,
2009-05-19_12:25,6722.10,6722.10,6722.10,6722.10,13666,330,3528,
2009-05-19_12:26,6723.12,6723.12,6723.12,6723.12,17788,470,4301,
2009-05-19_12:27,6721.23,6721.23,6721.23,6721.23,10766,277,2605,
2009-05-19_12:28,6721.45,6721.45,6721.45,6721.45,17864,416,3650,
2009-05-19_12:29,6719.95,6719.95,6719.95,6719.95,10534,294,2592,
2009-05-19_12:30,6715.36,6715.36,6715.36,6715.36,13471,342,2825,
2009-05-19_12:31,6716.41,6716.41,6716.41,6716.41,20050,550,4354,
2009-05-19_12:32,6714.13,6714.13,6714.13,6714.13,15971,350,3325,
2009-05-19_12:33,6713.83,6713.83,6713.83,6713.83,19179,417,4230,
2009-05-19_12:34,6715.55,6715.55,6715.55,6715.55,15769,399,3833,
2009-05-19_12:35,6713.61,6713.61,6713.61,6713.61,15546,355,3537,
2009-05-19_12:36,6705.60,6705.60,6705.60,6705.60,20138,521,5044,
2009-05-19_12:37,6696.73,6696.73,6696.73,6696.73,27031,751,5675,
2009-05-19_12:38,6682.79,6682.79,6682.79,6682.79,63137,1547,12713,
2009-05-19_12:39,6667.54,6667.54,6667.54,6667.54,56004,1393,11268,
2009-05-19_12:40,6659.77,6659.77,6659.77,6659.77,54292,1307,11417,
2009-05-19_12:41,6650.38,6650.38,6650.38,6650.38,67769,1547,14208,
2009-05-19_12:42,6646.20,6646.20,6646.20,6646.20,55474,1341,10838,
2009-05-19_12:43,6643.33,6643.33,6643.33,6643.33,77311,1834,13977,
2009-05-19_12:44,6640.09,6640.09,6640.09,6640.09,64741,1351,11597,
2009-05-19_12:45,6643.55,6643.55,6643.55,6643.55,43314,1030,8298,
2009-05-19_12:46,6650.34,6650.34,6650.34,6650.34,59084,1304,10762,
2009-05-19_12:47,6655.88,6655.88,6655.88,6655.88,33318,781,6700,
2009-05-19_12:48,6662.47,6662.47,6662.47,6662.47,35432,866,8040,
2009-05-19_12:49,6667.75,6667.75,6667.75,6667.75,34632,740,6315,
2009-05-19_12:50,6669.98,6669.98,6669.98,6669.98,25490,551,5392,
2009-05-19_12:51,6672.37,6672.37,6672.37,6672.37,32411,785,7881,
2009-05-19_12:52,6669.57,6669.57,6669.57,6669.57,17634,445,4057,
2009-05-19_12:53,6668.15,6668.15,6668.15,6668.15,25064,586,5486,
2009-05-19_12:54,6664.56,6664.56,6664.56,6664.56,20950,518,4381,
2009-05-19_12:55,6660.24,6660.24,6660.24,6660.24,23544,621,4761,
2009-05-19_12:56,6654.93,6654.93,6654.93,6654.93,28856,736,6389,
2009-05-19_12:57,6646.15,6646.15,6646.15,6646.15,27786,708,6097,
2009-05-19_12:58,6634.81,6634.81,6634.81,6634.81,42098,990,8794,
2009-05-19_12:59,6628.50,6628.50,6628.50,6628.50,35051,875,7816,
2009-05-19_13:00,6625.08,6625.08,6625.08,6625.08,33767,829,7295,
2009-05-19_13:01,6620.53,6620.53,6620.53,6620.53,40870,1051,9733,
2009-05-19_13:02,6620.85,6620.85,6620.85,6620.85,25883,605,5874,
2009-05-19_13:03,6624.28,6624.28,6624.28,6624.28,34032,776,7839,
2009-05-19_13:04,6628.53,6628.53,6628.53,6628.53,27239,633,6186,
2009-05-19_13:05,6639.96,6639.96,6639.96,6639.96,27617,719,6627,
2009-05-19_13:06,6654.54,6654.54,6654.54,6654.54,43185,1058,9937,
2009-05-19_13:07,6658.77,6658.77,6658.77,6658.77,23885,633,5796,
2009-05-19_13:08,6663.69,6663.69,6663.69,6663.69,28488,674,6429,
2009-05-19_13:09,6663.02,6663.02,6663.02,6663.02,21010,481,4803,
2009-05-19_13:10,6660.93,6660.93,6660.93,6660.93,20609,467,4590,
2009-05-19_13:11,6658.43,6658.43,6658.43,6658.43,26408,650,6188,
2009-05-19_13:12,6654.60,6654.60,6654.60,6654.60,21152,465,4083,
2009-05-19_13:13,6651.79,6651.79,6651.79,6651.79,26531,596,5590,
2009-05-19_13:14,6648.53,6648.53,6648.53,6648.53,19466,458,4515,
2009-05-19_13:15,6646.01,6646.01,6646.01,6646.01,19487,467,4795,
2009-05-19_13:16,6651.81,6651.81,6651.81,6651.81,31805,810,7306,
2009-05-19_13:17,6654.20,6654.20,6654.20,6654.20,22022,569,5294,
2009-05-19_13:18,6660.31,6660.31,6660.31,6660.31,33022,780,6862,
2009-05-19_13:19,6661.13,6661.13,6661.13,6661.13,23935,608,5677,
2009-05-19_13:20,6663.01,6663.01,6663.01,6663.01,24119,630,5386,
2009-05-19_13:21,6665.56,6665.56,6665.56,6665.56,40112,934,8615,
2009-05-19_13:22,6662.89,6662.89,6662.89,6662.89,24521,569,5425,
2009-05-19_13:23,6664.30,6664.30,6664.30,6664.30,34704,839,7729,
2009-05-19_13:24,6660.00,6660.00,6660.00,6660.00,29181,717,7039,
2009-05-19_13:25,6657.34,6657.34,6657.34,6657.34,33031,742,7217,
2009-05-19_13:26,6657.32,6657.32,6657.32,6657.32,0,0,0,
2009-05-19_13:27,6657.32,6657.32,6657.32,6657.32,0,0,0,
2009-05-19_13:28,6657.32,6657.32,6657.32,6657.32,0,0,0,
2009-05-19_13:29,6657.32,6657.32,6657.32,6657.32,0,0,0,
2009-05-19_13:30,6655.59,6655.59,6655.59,6655.59,249350,6841,48188,
2009-05-20_09:01,6708.54,6708.54,6708.54,6708.54,256029,5694,42006,
2009-05-20_09:02,6695.94,6695.94,6695.94,6695.94,56652,1442,11678,
2009-05-20_09:03,6695.07,6695.07,6695.07,6695.07,67930,1637,12752,
2009-05-20_09:04,6691.18,6691.18,6691.18,6691.18,64582,1538,12614,
2009-05-20_09:05,6700.64,6700.64,6700.64,6700.64,53865,1209,9246,
2009-05-20_09:06,6710.45,6710.45,6710.45,6710.45,96677,2106,15409,
2009-05-20_09:07,6714.79,6714.79,6714.79,6714.79,66032,1524,10503,
2009-05-20_09:08,6716.46,6716.46,6716.46,6716.46,66984,1661,12754,
2009-05-20_09:09,6716.41,6716.41,6716.41,6716.41,74804,1705,13355,
2009-05-20_09:10,6709.21,6709.21,6709.21,6709.21,52255,1216,9534,
2009-05-20_09:11,6694.88,6694.88,6694.88,6694.88,75915,1669,13672,
2009-05-20_09:12,6682.76,6682.76,6682.76,6682.76,56071,1172,10516,
2009-05-20_09:13,6669.55,6669.55,6669.55,6669.55,59284,1210,11397,
2009-05-20_09:14,6655.27,6655.27,6655.27,6655.27,64004,1402,12802,
2009-05-20_09:15,6649.61,6649.61,6649.61,6649.61,50533,1128,10265,
2009-05-20_09:16,6645.30,6645.30,6645.30,6645.30,63763,1494,13697,
2009-05-20_09:17,6653.48,6653.48,6653.48,6653.48,40838,948,9083,
2009-05-20_09:18,6664.66,6664.66,6664.66,6664.66,44635,1014,9550,
2009-05-20_09:19,6674.92,6674.92,6674.92,6674.92,47635,1115,9664,
2009-05-20_09:20,6679.97,6679.97,6679.97,6679.97,32038,736,7121,
2009-05-20_09:21,6686.14,6686.14,6686.14,6686.14,48281,1217,10257,
2009-05-20_09:22,6687.55,6687.55,6687.55,6687.55,27034,703,5919,
2009-05-20_09:23,6682.37,6682.37,6682.37,6682.37,29843,752,6953,
2009-05-20_09:24,6677.07,6677.07,6677.07,6677.07,30780,777,7026,
2009-05-20_09:25,6677.16,6677.16,6677.16,6677.16,26901,654,6104,
2009-05-20_09:26,6673.01,6673.01,6673.01,6673.01,44403,1033,9296,
2009-05-20_09:27,6669.00,6669.00,6669.00,6669.00,30866,725,6376,
2009-05-20_09:28,6662.74,6662.74,6662.74,6662.74,34565,868,7836,
2009-05-20_09:29,6653.48,6653.48,6653.48,6653.48,41734,1014,9335,
2009-05-20_09:30,6645.98,6645.98,6645.98,6645.98,42440,962,8464,
2009-05-20_09:31,6632.23,6632.23,6632.23,6632.23,66208,1567,13211,
2009-05-20_09:32,6621.88,6621.88,6621.88,6621.88,49329,1181,10021,
2009-05-20_09:33,6605.97,6605.97,6605.97,6605.97,62296,1534,12874,
2009-05-20_09:34,6597.63,6597.63,6597.63,6597.63,69874,1676,14266,
2009-05-20_09:35,6607.31,6607.31,6607.31,6607.31,55718,1291,10950,
2009-05-20_09:36,6621.50,6621.50,6621.50,6621.50,75609,1784,14857,
2009-05-20_09:37,6635.51,6635.51,6635.51,6635.51,42076,990,8600,
2009-05-20_09:38,6645.99,6645.99,6645.99,6645.99,42163,910,8539,
2009-05-20_09:39,6644.80,6644.80,6644.80,6644.80,36430,877,7458,
2009-05-20_09:40,6641.98,6641.98,6641.98,6641.98,24966,592,5258,
2009-05-20_09:41,6635.75,6635.75,6635.75,6635.75,37234,896,7726,
2009-05-20_09:42,6633.07,6633.07,6633.07,6633.07,19288,470,4322,
2009-05-20_09:43,6629.70,6629.70,6629.70,6629.70,22486,518,5117,
2009-05-20_09:44,6625.36,6625.36,6625.36,6625.36,20165,489,4816,
2009-05-20_09:45,6617.58,6617.58,6617.58,6617.58,24879,581,5143,
2009-05-20_09:46,6595.87,6595.87,6595.87,6595.87,52700,1290,10627,
2009-05-20_09:47,6590.79,6590.79,6590.79,6590.79,38226,1018,8372,
2009-05-20_09:48,6593.22,6593.22,6593.22,6593.22,49241,1236,10385,
2009-05-20_09:49,6600.42,6600.42,6600.42,6600.42,45192,1109,9000,
2009-05-20_09:50,6607.66,6607.66,6607.66,6607.66,32704,808,6796,
2009-05-20_09:51,6617.50,6617.50,6617.50,6617.50,47104,1075,9453,
2009-05-20_09:52,6622.32,6622.32,6622.32,6622.32,23293,594,5523,
2009-05-20_09:53,6627.95,6627.95,6627.95,6627.95,30371,669,6020,
2009-05-20_09:54,6633.34,6633.34,6633.34,6633.34,26149,548,5365,
2009-05-20_09:55,6634.21,6634.21,6634.21,6634.21,17470,405,4270,
2009-05-20_09:56,6630.48,6630.48,6630.48,6630.48,26196,684,6232,
2009-05-20_09:57,6627.79,6627.79,6627.79,6627.79,19320,527,4683,
2009-05-20_09:58,6623.97,6623.97,6623.97,6623.97,20876,509,4902,
2009-05-20_09:59,6620.76,6620.76,6620.76,6620.76,19342,428,4316,
2009-05-20_10:00,6621.85,6621.85,6621.85,6621.85,16098,352,3528,
2009-05-20_10:01,6628.74,6628.74,6628.74,6628.74,31599,686,6180,
2009-05-20_10:02,6635.15,6635.15,6635.15,6635.15,20562,468,4565,
2009-05-20_10:03,6647.57,6647.57,6647.57,6647.57,32282,763,6194,
2009-05-20_10:04,6657.54,6657.54,6657.54,6657.54,47178,1046,8291,
2009-05-20_10:05,6663.18,6663.18,6663.18,6663.18,42544,887,7322,
2009-05-20_10:06,6670.22,6670.22,6670.22,6670.22,53313,1202,10109,
2009-05-20_10:07,6674.41,6674.41,6674.41,6674.41,33290,770,6327,
2009-05-20_10:08,6672.25,6672.25,6672.25,6672.25,42256,975,8178,
2009-05-20_10:09,6667.67,6667.67,6667.67,6667.67,39714,835,7304,
2009-05-20_10:10,6666.47,6666.47,6666.47,6666.47,24314,523,4871,
2009-05-20_10:11,6664.24,6664.24,6664.24,6664.24,33532,777,7063,
2009-05-20_10:12,6662.65,6662.65,6662.65,6662.65,18617,416,3792,
2009-05-20_10:13,6662.04,6662.04,6662.04,6662.04,19559,431,4226,
2009-05-20_10:14,6662.61,6662.61,6662.61,6662.61,16462,376,3430,
2009-05-20_10:15,6663.42,6663.42,6663.42,6663.42,17905,405,3705,
2009-05-20_10:16,6665.77,6665.77,6665.77,6665.77,26643,675,5767,
2009-05-20_10:17,6668.43,6668.43,6668.43,6668.43,20773,509,4377,
2009-05-20_10:18,6672.51,6672.51,6672.51,6672.51,31967,810,6262,
2009-05-20_10:19,6678.70,6678.70,6678.70,6678.70,38109,728,6412,
2009-05-20_10:20,6681.26,6681.26,6681.26,6681.26,37498,801,6395,
2009-05-20_10:21,6684.66,6684.66,6684.66,6684.66,47087,1114,9194,
2009-05-20_10:22,6686.81,6686.81,6686.81,6686.81,33031,727,6039,
2009-05-20_10:23,6687.36,6687.36,6687.36,6687.36,37676,900,7284,
2009-05-20_10:24,6687.01,6687.01,6687.01,6687.01,39739,811,6953,
2009-05-20_10:25,6683.34,6683.34,6683.34,6683.34,25798,614,5781,
2009-05-20_10:26,6683.74,6683.74,6683.74,6683.74,33077,776,7034,
2009-05-20_10:27,6681.72,6681.72,6681.72,6681.72,20895,485,4311,
2009-05-20_10:28,6679.75,6679.75,6679.75,6679.75,30739,685,5562,
2009-05-20_10:29,6678.17,6678.17,6678.17,6678.17,18886,435,4069,
2009-05-20_10:30,6673.45,6673.45,6673.45,6673.45,16026,424,3619,
2009-05-20_10:31,6675.40,6675.40,6675.40,6675.40,21714,564,5115,
2009-05-20_10:32,6675.35,6675.35,6675.35,6675.35,17729,581,3481,
2009-05-20_10:33,6677.91,6677.91,6677.91,6677.91,20254,678,4441,
2009-05-20_10:34,6682.22,6682.22,6682.22,6682.22,19509,607,4109,
2009-05-20_10:35,6685.50,6685.50,6685.50,6685.50,21453,684,4573,
2009-05-20_10:36,6692.46,6692.46,6692.46,6692.46,32645,918,6537,
2009-05-20_10:37,6696.49,6696.49,6696.49,6696.49,27555,747,5352,
2009-05-20_10:38,6700.21,6700.21,6700.21,6700.21,37938,928,7151,
2009-05-20_10:39,6705.76,6705.76,6705.76,6705.76,42824,1007,7843,
2009-05-20_10:40,6715.09,6715.09,6715.09,6715.09,47597,1056,8338,
2009-05-20_10:41,6722.18,6722.18,6722.18,6722.18,76633,1628,12811,
2009-05-20_10:42,6726.80,6726.80,6726.80,6726.80,58792,1190,9106,
2009-05-20_10:43,6729.76,6729.76,6729.76,6729.76,68844,1594,11676,
2009-05-20_10:44,6730.61,6730.61,6730.61,6730.61,65795,1458,10872,
2009-05-20_10:45,6728.86,6728.86,6728.86,6728.86,41463,1031,7610,
2009-05-20_10:46,6718.29,6718.29,6718.29,6718.29,50821,1221,9453,
2009-05-20_10:47,6710.81,6710.81,6710.81,6710.81,40711,847,6870,
2009-05-20_10:48,6705.87,6705.87,6705.87,6705.87,35695,875,7066,
2009-05-20_10:49,6701.80,6701.80,6701.80,6701.80,27888,585,5435,
2009-05-20_10:50,6698.99,6698.99,6698.99,6698.99,20728,466,4203,
2009-05-20_10:51,6696.21,6696.21,6696.21,6696.21,29203,679,5624,
2009-05-20_10:52,6696.82,6696.82,6696.82,6696.82,19197,423,3577,
2009-05-20_10:53,6699.61,6699.61,6699.61,6699.61,27021,525,4633,
2009-05-20_10:54,6699.55,6699.55,6699.55,6699.55,20458,402,3645,
2009-05-20_10:55,6700.55,6700.55,6700.55,6700.55,16923,345,3180,
2009-05-20_10:56,6699.05,6699.05,6699.05,6699.05,20464,454,4085,
2009-05-20_10:57,6698.44,6698.44,6698.44,6698.44,14934,327,2872,
2009-05-20_10:58,6697.30,6697.30,6697.30,6697.30,18935,425,3762,
2009-05-20_10:59,6696.12,6696.12,6696.12,6696.12,17190,378,3203,
2009-05-20_11:00,6693.00,6693.00,6693.00,6693.00,18227,391,3217,
2009-05-20_11:01,6691.28,6691.28,6691.28,6691.28,26852,580,4914,
2009-05-20_11:02,6688.79,6688.79,6688.79,6688.79,18889,405,3525,
2009-05-20_11:03,6689.43,6689.43,6689.43,6689.43,25184,481,4283,
2009-05-20_11:04,6691.51,6691.51,6691.51,6691.51,20305,433,3695,
2009-05-20_11:05,6691.29,6691.29,6691.29,6691.29,18320,362,3153,
2009-05-20_11:06,6692.25,6692.25,6692.25,6692.25,20711,495,4226,
2009-05-20_11:07,6693.17,6693.17,6693.17,6693.17,13214,320,2601,
2009-05-20_11:08,6696.78,6696.78,6696.78,6696.78,20852,476,4080,
2009-05-20_11:09,6700.54,6700.54,6700.54,6700.54,15300,346,3286,
2009-05-20_11:10,6702.17,6702.17,6702.17,6702.17,16885,392,3262,
2009-05-20_11:11,6703.25,6703.25,6703.25,6703.25,22233,548,4684,
2009-05-20_11:12,6705.89,6705.89,6705.89,6705.89,14489,329,2811,
2009-05-20_11:13,6708.52,6708.52,6708.52,6708.52,24896,620,4439,
2009-05-20_11:14,6710.73,6710.73,6710.73,6710.73,17086,473,3632,
2009-05-20_11:15,6714.05,6714.05,6714.05,6714.05,15617,538,3328,
2009-05-20_11:16,6714.19,6714.19,6714.19,6714.19,19962,623,4453,
2009-05-20_11:17,6712.40,6712.40,6712.40,6712.40,15763,408,3370,
2009-05-20_11:18,6711.16,6711.16,6711.16,6711.16,22820,552,4617,
2009-05-20_11:19,6708.43,6708.43,6708.43,6708.43,19125,464,3610,
2009-05-20_11:20,6706.58,6706.58,6706.58,6706.58,19685,460,3642,
2009-05-20_11:21,6705.59,6705.59,6705.59,6705.59,22305,572,4535,
2009-05-20_11:22,6708.70,6708.70,6708.70,6708.70,13658,363,2875,
2009-05-20_11:23,6708.89,6708.89,6708.89,6708.89,19847,526,4028,
2009-05-20_11:24,6711.48,6711.48,6711.48,6711.48,17354,420,3082,
2009-05-20_11:25,6713.43,6713.43,6713.43,6713.43,37945,689,4829,
2009-05-20_11:26,6716.08,6716.08,6716.08,6716.08,22815,723,4838,
2009-05-20_11:27,6717.00,6717.00,6717.00,6717.00,23148,654,4208,
2009-05-20_11:28,6722.32,6722.32,6722.32,6722.32,33391,836,5754,
2009-05-20_11:29,6724.69,6724.69,6724.69,6724.69,25445,640,4463,
2009-05-20_11:30,6724.91,6724.91,6724.91,6724.91,24265,582,4547,
2009-05-20_11:31,6727.20,6727.20,6727.20,6727.20,28119,997,5820,
2009-05-20_11:32,6729.32,6729.32,6729.32,6729.32,21270,630,4122,
2009-05-20_11:33,6728.77,6728.77,6728.77,6728.77,27063,673,5284,
2009-05-20_11:34,6727.52,6727.52,6727.52,6727.52,20323,587,4601,
2009-05-20_11:35,6727.66,6727.66,6727.66,6727.66,22027,642,4589,
2009-05-20_11:36,6727.33,6727.33,6727.33,6727.33,24538,690,5316,
2009-05-20_11:37,6724.00,6724.00,6724.00,6724.00,15790,451,3455,
2009-05-20_11:38,6719.35,6719.35,6719.35,6719.35,26835,704,5549,
2009-05-20_11:39,6717.89,6717.89,6717.89,6717.89,18223,486,3914,
2009-05-20_11:40,6716.63,6716.63,6716.63,6716.63,17719,472,3867,
2009-05-20_11:41,6712.29,6712.29,6712.29,6712.29,23956,574,4913,
2009-05-20_11:42,6712.03,6712.03,6712.03,6712.03,15232,344,3219,
2009-05-20_11:43,6708.56,6708.56,6708.56,6708.56,22843,536,4492,
2009-05-20_11:44,6707.73,6707.73,6707.73,6707.73,17945,375,3439,
2009-05-20_11:45,6708.39,6708.39,6708.39,6708.39,17559,377,3574,
2009-05-20_11:46,6708.89,6708.89,6708.89,6708.89,29893,647,5475,
2009-05-20_11:47,6711.28,6711.28,6711.28,6711.28,24401,517,4189,
2009-05-20_11:48,6715.79,6715.79,6715.79,6715.79,36615,619,5578,
2009-05-20_11:49,6717.88,6717.88,6717.88,6717.88,21771,465,4015,
2009-05-20_11:50,6720.67,6720.67,6720.67,6720.67,17343,383,3406,
2009-05-20_11:51,6719.03,6719.03,6719.03,6719.03,21062,596,4665,
2009-05-20_11:52,6720.91,6720.91,6720.91,6720.91,10871,283,2504,
2009-05-20_11:53,6719.26,6719.26,6719.26,6719.26,17775,559,4038,
2009-05-20_11:54,6719.29,6719.29,6719.29,6719.29,12156,314,2887,
2009-05-20_11:55,6720.97,6720.97,6720.97,6720.97,14182,461,3347,
2009-05-20_11:56,6723.63,6723.63,6723.63,6723.63,17597,570,4299,
2009-05-20_11:57,6721.02,6721.02,6721.02,6721.02,14172,356,2831,
2009-05-20_11:58,6721.96,6721.96,6721.96,6721.96,26248,545,4480,
2009-05-20_11:59,6723.27,6723.27,6723.27,6723.27,23419,439,4021,
2009-05-20_12:00,6723.71,6723.71,6723.71,6723.71,32602,442,4279,
2009-05-20_12:01,6732.25,6732.25,6732.25,6732.25,40040,924,7073,
2009-05-20_12:02,6736.04,6736.04,6736.04,6736.04,23932,584,4162,
2009-05-20_12:03,6739.00,6739.00,6739.00,6739.00,30984,747,5715,
2009-05-20_12:04,6740.75,6740.75,6740.75,6740.75,24322,563,4371,
2009-05-20_12:05,6740.17,6740.17,6740.17,6740.17,21256,487,3963,
2009-05-20_12:06,6739.01,6739.01,6739.01,6739.01,22575,577,4923,
2009-05-20_12:07,6737.81,6737.81,6737.81,6737.81,15405,434,3246,
2009-05-20_12:08,6734.26,6734.26,6734.26,6734.26,19753,540,4443,
2009-05-20_12:09,6733.34,6733.34,6733.34,6733.34,15368,380,3350,
2009-05-20_12:10,6730.27,6730.27,6730.27,6730.27,15241,395,3541,
2009-05-20_12:11,6729.06,6729.06,6729.06,6729.06,20340,530,4696,
2009-05-20_12:12,6729.86,6729.86,6729.86,6729.86,11068,278,2590,
2009-05-20_12:13,6727.16,6727.16,6727.16,6727.16,16468,403,3668,
2009-05-20_12:14,6723.99,6723.99,6723.99,6723.99,15247,342,2949,
2009-05-20_12:15,6722.67,6722.67,6722.67,6722.67,12952,313,3044,
2009-05-20_12:16,6720.25,6720.25,6720.25,6720.25,17037,503,4108,
2009-05-20_12:17,6721.02,6721.02,6721.02,6721.02,12592,306,2705,
2009-05-20_12:18,6717.52,6717.52,6717.52,6717.52,16588,416,3775,
2009-05-20_12:19,6716.09,6716.09,6716.09,6716.09,15344,355,3255,
2009-05-20_12:20,6713.14,6713.14,6713.14,6713.14,17797,444,3718,
2009-05-20_12:21,6697.89,6697.89,6697.89,6697.89,41735,1114,8968,
2009-05-20_12:22,6689.47,6689.47,6689.47,6689.47,34211,855,6818,
2009-05-20_12:23,6680.42,6680.42,6680.42,6680.42,47648,1099,9394,
2009-05-20_12:24,6681.92,6681.92,6681.92,6681.92,39582,785,6946,
2009-05-20_12:25,6685.48,6685.48,6685.48,6685.48,26302,634,5415,
2009-05-20_12:26,6689.26,6689.26,6689.26,6689.26,25175,612,5496,
2009-05-20_12:27,6692.86,6692.86,6692.86,6692.86,12844,312,3250,
2009-05-20_12:28,6696.50,6696.50,6696.50,6696.50,18004,405,4040,
2009-05-20_12:29,6695.31,6695.31,6695.31,6695.31,11961,255,2682,
2009-05-20_12:30,6695.60,6695.60,6695.60,6695.60,12337,309,2868,
2009-05-20_12:31,6690.71,6690.71,6690.71,6690.71,18306,443,4397,
2009-05-20_12:32,6689.33,6689.33,6689.33,6689.33,12988,296,2543,
2009-05-20_12:33,6689.08,6689.08,6689.08,6689.08,15466,391,3479,
2009-05-20_12:34,6689.08,6689.08,6689.08,6689.08,12304,311,3004,
2009-05-20_12:35,6689.61,6689.61,6689.61,6689.61,11968,287,2705,
2009-05-20_12:36,6691.97,6691.97,6691.97,6691.97,14770,377,3343,
2009-05-20_12:37,6691.44,6691.44,6691.44,6691.44,9006,225,2207,
2009-05-20_12:38,6692.26,6692.26,6692.26,6692.26,12688,323,3101,
2009-05-20_12:39,6693.40,6693.40,6693.40,6693.40,9216,235,2364,
2009-05-20_12:40,6690.29,6690.29,6690.29,6690.29,10688,261,2653,
2009-05-20_12:41,6692.94,6692.94,6692.94,6692.94,15234,360,3773,
2009-05-20_12:42,6694.45,6694.45,6694.45,6694.45,10330,240,2415,
2009-05-20_12:43,6694.89,6694.89,6694.89,6694.89,14649,339,3375,
2009-05-20_12:44,6695.90,6695.90,6695.90,6695.90,12444,313,2825,
2009-05-20_12:45,6698.55,6698.55,6698.55,6698.55,13731,349,3117,
2009-05-20_12:46,6700.31,6700.31,6700.31,6700.31,15461,389,3685,
2009-05-20_12:47,6701.97,6701.97,6701.97,6701.97,11661,260,2609,
2009-05-20_12:48,6705.45,6705.45,6705.45,6705.45,17810,404,3636,
2009-05-20_12:49,6706.24,6706.24,6706.24,6706.24,13954,362,3051,
2009-05-20_12:50,6709.84,6709.84,6709.84,6709.84,16492,425,3588,
2009-05-20_12:51,6711.36,6711.36,6711.36,6711.36,21701,540,4670,
2009-05-20_12:52,6713.17,6713.17,6713.17,6713.17,15502,356,3195,
2009-05-20_12:53,6713.99,6713.99,6713.99,6713.99,20452,461,4380,
2009-05-20_12:54,6715.96,6715.96,6715.96,6715.96,17969,402,3801,
2009-05-20_12:55,6713.34,6713.34,6713.34,6713.34,16459,380,3486,
2009-05-20_12:56,6711.91,6711.91,6711.91,6711.91,21996,547,5104,
2009-05-20_12:57,6708.88,6708.88,6708.88,6708.88,14111,333,3203,
2009-05-20_12:58,6702.83,6702.83,6702.83,6702.83,19850,421,4196,
2009-05-20_12:59,6703.30,6703.30,6703.30,6703.30,17698,425,3826,
2009-05-20_13:00,6702.97,6702.97,6702.97,6702.97,17925,406,3836,
2009-05-20_13:01,6700.77,6700.77,6700.77,6700.77,19827,514,4729,
2009-05-20_13:02,6701.24,6701.24,6701.24,6701.24,13083,312,3041,
2009-05-20_13:03,6701.21,6701.21,6701.21,6701.21,20127,463,4428,
2009-05-20_13:04,6699.81,6699.81,6699.81,6699.81,18404,454,3930,
2009-05-20_13:05,6700.16,6700.16,6700.16,6700.16,19660,456,3862,
2009-05-20_13:06,6695.94,6695.94,6695.94,6695.94,20672,546,4788,
2009-05-20_13:07,6695.74,6695.74,6695.74,6695.74,19315,421,3863,
2009-05-20_13:08,6694.21,6694.21,6694.21,6694.21,28788,668,5723,
2009-05-20_13:09,6693.99,6693.99,6693.99,6693.99,20913,541,4550,
2009-05-20_13:10,6692.82,6692.82,6692.82,6692.82,20846,559,4777,
2009-05-20_13:11,6691.29,6691.29,6691.29,6691.29,30349,741,6214,
2009-05-20_13:12,6691.38,6691.38,6691.38,6691.38,18807,458,4134,
2009-05-20_13:13,6690.88,6690.88,6690.88,6690.88,26301,608,6028,
2009-05-20_13:14,6692.15,6692.15,6692.15,6692.15,20571,550,4435,
2009-05-20_13:15,6692.32,6692.32,6692.32,6692.32,20959,572,4697,
2009-05-20_13:16,6694.88,6694.88,6694.88,6694.88,25942,672,5532,
2009-05-20_13:17,6694.96,6694.96,6694.96,6694.96,18413,533,4254,
2009-05-20_13:18,6695.83,6695.83,6695.83,6695.83,26928,660,5645,
2009-05-20_13:19,6697.85,6697.85,6697.85,6697.85,22108,571,5041,
2009-05-20_13:20,6700.10,6700.10,6700.10,6700.10,22010,574,5245,
2009-05-20_13:21,6702.23,6702.23,6702.23,6702.23,33504,861,7112,
2009-05-20_13:22,6702.46,6702.46,6702.46,6702.46,23491,617,5283,
2009-05-20_13:23,6705.89,6705.89,6705.89,6705.89,33441,833,7398,
2009-05-20_13:24,6703.25,6703.25,6703.25,6703.25,32053,852,6963,
2009-05-20_13:25,6703.57,6703.57,6703.57,6703.57,32567,853,7507,
2009-05-20_13:26,6703.46,6703.46,6703.46,6703.46,0,0,0,
2009-05-20_13:27,6703.46,6703.46,6703.46,6703.46,0,0,0,
2009-05-20_13:28,6703.46,6703.46,6703.46,6703.46,0,0,0,
2009-05-20_13:29,6703.46,6703.46,6703.46,6703.46,0,0,0,
2009-05-20_13:30,6703.62,6703.62,6703.62,6703.62,258354,7681,48922,
2009-05-21_09:01,6690.85,6690.85,6690.85,6690.85,214690,5086,41227,
2009-05-21_09:02,6688.91,6688.91,6688.91,6688.91,57730,1421,11434,
2009-05-21_09:03,6694.80,6694.80,6694.80,6694.80,74694,1724,13179,
2009-05-21_09:04,6708.10,6708.10,6708.10,6708.10,82566,1943,15074,
2009-05-21_09:05,6718.78,6718.78,6718.78,6718.78,63023,1508,12011,
2009-05-21_09:06,6719.70,6719.70,6719.70,6719.70,88500,2204,16449,
2009-05-21_09:07,6716.01,6716.01,6716.01,6716.01,68667,1620,12437,
2009-05-21_09:08,6713.08,6713.08,6713.08,6713.08,62090,1431,12003,
2009-05-21_09:09,6713.14,6713.14,6713.14,6713.14,65868,1549,12988,
2009-05-21_09:10,6706.52,6706.52,6706.52,6706.52,65984,1346,10260,
2009-05-21_09:11,6706.15,6706.15,6706.15,6706.15,70159,1631,13257,
2009-05-21_09:12,6711.23,6711.23,6711.23,6711.23,48635,1087,9007,
2009-05-21_09:13,6717.91,6717.91,6717.91,6717.91,61841,1350,10610,
2009-05-21_09:14,6727.65,6727.65,6727.65,6727.65,65119,1540,12508,
2009-05-21_09:15,6733.86,6733.86,6733.86,6733.86,68190,1442,11530,
2009-05-21_09:16,6738.78,6738.78,6738.78,6738.78,105588,2309,16771,
2009-05-21_09:17,6743.95,6743.95,6743.95,6743.95,74415,1604,12620,
2009-05-21_09:18,6738.64,6738.64,6738.64,6738.64,72873,1676,12615,
2009-05-21_09:19,6731.85,6731.85,6731.85,6731.85,96463,1866,14099,
2009-05-21_09:20,6720.82,6720.82,6720.82,6720.82,55514,1209,10042,
2009-05-21_09:21,6714.81,6714.81,6714.81,6714.81,62486,1517,12786,
2009-05-21_09:22,6714.68,6714.68,6714.68,6714.68,48366,973,8674,
2009-05-21_09:23,6717.61,6717.61,6717.61,6717.61,56313,1084,9596,
2009-05-21_09:24,6720.20,6720.20,6720.20,6720.20,45526,1037,8738,
2009-05-21_09:25,6721.53,6721.53,6721.53,6721.53,37662,849,7302,
2009-05-21_09:26,6724.65,6724.65,6724.65,6724.65,46604,1160,9465,
2009-05-21_09:27,6725.11,6725.11,6725.11,6725.11,33932,805,7065,
2009-05-21_09:28,6718.44,6718.44,6718.44,6718.44,42187,1060,9595,
2009-05-21_09:29,6712.85,6712.85,6712.85,6712.85,40284,1011,9035,
2009-05-21_09:30,6707.22,6707.22,6707.22,6707.22,37503,914,8043,
2009-05-21_09:31,6701.60,6701.60,6701.60,6701.60,54655,1385,11287,
2009-05-21_09:32,6698.76,6698.76,6698.76,6698.76,31437,721,6657,
2009-05-21_09:33,6697.97,6697.97,6697.97,6697.97,39173,910,7840,
2009-05-21_09:34,6697.36,6697.36,6697.36,6697.36,35431,765,7101,
2009-05-21_09:35,6699.14,6699.14,6699.14,6699.14,23472,546,5344,
2009-05-21_09:36,6702.55,6702.55,6702.55,6702.55,37073,923,7621,
2009-05-21_09:37,6706.92,6706.92,6706.92,6706.92,24797,580,5220,
2009-05-21_09:38,6716.46,6716.46,6716.46,6716.46,30124,739,6501,
2009-05-21_09:39,6719.21,6719.21,6719.21,6719.21,30488,822,6724,
2009-05-21_09:40,6720.30,6720.30,6720.30,6720.30,31476,763,6181,
2009-05-21_09:41,6722.88,6722.88,6722.88,6722.88,40450,1025,8324,
2009-05-21_09:42,6726.05,6726.05,6726.05,6726.05,30286,697,5862,
2009-05-21_09:43,6725.22,6725.22,6725.22,6725.22,33689,771,6847,
2009-05-21_09:44,6721.50,6721.50,6721.50,6721.50,29971,753,6669,
2009-05-21_09:45,6722.02,6722.02,6722.02,6722.02,24388,564,5130,
2009-05-21_09:46,6719.43,6719.43,6719.43,6719.43,29604,740,6647,
2009-05-21_09:47,6721.25,6721.25,6721.25,6721.25,20145,473,4340,
2009-05-21_09:48,6724.44,6724.44,6724.44,6724.44,23356,544,5099,
2009-05-21_09:49,6727.75,6727.75,6727.75,6727.75,22231,550,5242,
2009-05-21_09:50,6723.30,6723.30,6723.30,6723.30,22264,574,5111,
2009-05-21_09:51,6716.22,6716.22,6716.22,6716.22,38472,1204,8951,
2009-05-21_09:52,6716.08,6716.08,6716.08,6716.08,25037,634,5159,
2009-05-21_09:53,6717.41,6717.41,6717.41,6717.41,22059,552,5155,
2009-05-21_09:54,6718.04,6718.04,6718.04,6718.04,23682,600,5004,
2009-05-21_09:55,6721.76,6721.76,6721.76,6721.76,19948,486,4332,
2009-05-21_09:56,6725.66,6725.66,6725.66,6725.66,27462,797,6548,
2009-05-21_09:57,6726.15,6726.15,6726.15,6726.15,17155,463,4188,
2009-05-21_09:58,6730.87,6730.87,6730.87,6730.87,26183,697,5768,
2009-05-21_09:59,6736.15,6736.15,6736.15,6736.15,30315,841,6727,
2009-05-21_10:00,6735.50,6735.50,6735.50,6735.50,26097,742,5840,
2009-05-21_10:01,6741.45,6741.45,6741.45,6741.45,37693,1079,8551,
2009-05-21_10:02,6743.97,6743.97,6743.97,6743.97,24555,644,5254,
2009-05-21_10:03,6743.64,6743.64,6743.64,6743.64,35896,921,7612,
2009-05-21_10:04,6741.08,6741.08,6741.08,6741.08,35937,866,7397,
2009-05-21_10:05,6742.37,6742.37,6742.37,6742.37,25464,639,5497,
2009-05-21_10:06,6737.87,6737.87,6737.87,6737.87,30023,815,6815,
2009-05-21_10:07,6736.65,6736.65,6736.65,6736.65,22002,555,4585,
2009-05-21_10:08,6735.97,6735.97,6735.97,6735.97,31674,696,6114,
2009-05-21_10:09,6734.21,6734.21,6734.21,6734.21,30730,670,6250,
2009-05-21_10:10,6728.87,6728.87,6728.87,6728.87,25612,631,5272,
2009-05-21_10:11,6727.30,6727.30,6727.30,6727.30,29072,726,6722,
2009-05-21_10:12,6729.39,6729.39,6729.39,6729.39,19643,480,4499,
2009-05-21_10:13,6731.62,6731.62,6731.62,6731.62,22096,553,5273,
2009-05-21_10:14,6735.80,6735.80,6735.80,6735.80,23383,616,5106,
2009-05-21_10:15,6739.03,6739.03,6739.03,6739.03,19515,511,4772,
2009-05-21_10:16,6741.19,6741.19,6741.19,6741.19,26380,788,6215,
2009-05-21_10:17,6744.34,6744.34,6744.34,6744.34,18895,580,4655,
2009-05-21_10:18,6746.10,6746.10,6746.10,6746.10,23909,653,5567,
2009-05-21_10:19,6742.46,6742.46,6742.46,6742.46,25444,744,5910,
2009-05-21_10:20,6735.47,6735.47,6735.47,6735.47,29400,730,5874,
2009-05-21_10:21,6731.89,6731.89,6731.89,6731.89,36289,928,6935,
2009-05-21_10:22,6732.02,6732.02,6732.02,6732.02,19352,458,4157,
2009-05-21_10:23,6732.83,6732.83,6732.83,6732.83,22873,533,4777,
2009-05-21_10:24,6732.35,6732.35,6732.35,6732.35,19379,513,4254,
2009-05-21_10:25,6732.65,6732.65,6732.65,6732.65,17703,453,3787,
2009-05-21_10:26,6730.16,6730.16,6730.16,6730.16,27838,863,6467,
2009-05-21_10:27,6727.78,6727.78,6727.78,6727.78,23077,585,4748,
2009-05-21_10:28,6726.90,6726.90,6726.90,6726.90,23410,581,5065,
2009-05-21_10:29,6722.54,6722.54,6722.54,6722.54,22878,561,4902,
2009-05-21_10:30,6720.38,6720.38,6720.38,6720.38,27798,652,5618,
2009-05-21_10:31,6713.58,6713.58,6713.58,6713.58,41439,1027,8566,
2009-05-21_10:32,6711.78,6711.78,6711.78,6711.78,26376,688,5474,
2009-05-21_10:33,6712.95,6712.95,6712.95,6712.95,30874,709,6422,
2009-05-21_10:34,6710.31,6710.31,6710.31,6710.31,21244,521,4842,
2009-05-21_10:35,6709.79,6709.79,6709.79,6709.79,16548,375,3723,
2009-05-21_10:36,6708.74,6708.74,6708.74,6708.74,22506,571,5162,
2009-05-21_10:37,6707.82,6707.82,6707.82,6707.82,18682,441,3522,
2009-05-21_10:38,6706.73,6706.73,6706.73,6706.73,21576,490,4472,
2009-05-21_10:39,6703.52,6703.52,6703.52,6703.52,24160,583,5393,
2009-05-21_10:40,6697.73,6697.73,6697.73,6697.73,29832,717,6540,
2009-05-21_10:41,6692.70,6692.70,6692.70,6692.70,40999,1099,8631,
2009-05-21_10:42,6691.35,6691.35,6691.35,6691.35,34993,758,6348,
2009-05-21_10:43,6689.88,6689.88,6689.88,6689.88,36889,851,7522,
2009-05-21_10:44,6684.64,6684.64,6684.64,6684.64,30724,690,6515,
2009-05-21_10:45,6683.59,6683.59,6683.59,6683.59,27440,594,5727,
2009-05-21_10:46,6675.26,6675.26,6675.26,6675.26,40087,1161,9343,
2009-05-21_10:47,6672.23,6672.23,6672.23,6672.23,33136,805,6808,
2009-05-21_10:48,6675.12,6675.12,6675.12,6675.12,37862,888,7643,
2009-05-21_10:49,6682.43,6682.43,6682.43,6682.43,33586,789,7004,
2009-05-21_10:50,6689.64,6689.64,6689.64,6689.64,26842,595,5538,
2009-05-21_10:51,6696.18,6696.18,6696.18,6696.18,35756,833,7292,
2009-05-21_10:52,6697.95,6697.95,6697.95,6697.95,18281,429,4071,
2009-05-21_10:53,6698.57,6698.57,6698.57,6698.57,20584,493,4681,
2009-05-21_10:54,6698.33,6698.33,6698.33,6698.33,16606,388,3911,
2009-05-21_10:55,6694.64,6694.64,6694.64,6694.64,14827,362,3182,
2009-05-21_10:56,6694.56,6694.56,6694.56,6694.56,17202,465,4019,
2009-05-21_10:57,6691.61,6691.61,6691.61,6691.61,12925,327,2877,
2009-05-21_10:58,6691.78,6691.78,6691.78,6691.78,17169,384,3472,
2009-05-21_10:59,6691.76,6691.76,6691.76,6691.76,11539,282,2793,
2009-05-21_11:00,6692.45,6692.45,6692.45,6692.45,13213,289,2592,
2009-05-21_11:01,6694.61,6694.61,6694.61,6694.61,18716,505,3842,
2009-05-21_11:02,6697.78,6697.78,6697.78,6697.78,12339,309,2747,
2009-05-21_11:03,6698.16,6698.16,6698.16,6698.16,14772,375,3392,
2009-05-21_11:04,6700.00,6700.00,6700.00,6700.00,12481,314,2975,
2009-05-21_11:05,6701.40,6701.40,6701.40,6701.40,10206,236,2528,
2009-05-21_11:06,6703.16,6703.16,6703.16,6703.16,15538,388,3461,
2009-05-21_11:07,6704.16,6704.16,6704.16,6704.16,12301,337,2789,
2009-05-21_11:08,6708.61,6708.61,6708.61,6708.61,16891,466,3898,
2009-05-21_11:09,6704.82,6704.82,6704.82,6704.82,15842,384,3541,
2009-05-21_11:10,6702.36,6702.36,6702.36,6702.36,17044,408,3658,
2009-05-21_11:11,6697.90,6697.90,6697.90,6697.90,20986,533,4529,
2009-05-21_11:12,6698.60,6698.60,6698.60,6698.60,11890,261,2497,
2009-05-21_11:13,6698.70,6698.70,6698.70,6698.70,18011,386,3645,
2009-05-21_11:14,6698.63,6698.63,6698.63,6698.63,13789,311,2821,
2009-05-21_11:15,6698.50,6698.50,6698.50,6698.50,11458,264,2548,
2009-05-21_11:16,6699.97,6699.97,6699.97,6699.97,32423,570,4598,
2009-05-21_11:17,6700.72,6700.72,6700.72,6700.72,12384,274,2575,
2009-05-21_11:18,6701.78,6701.78,6701.78,6701.78,16616,403,3357,
2009-05-21_11:19,6693.12,6693.12,6693.12,6693.12,18886,488,4250,
2009-05-21_11:20,6689.96,6689.96,6689.96,6689.96,18548,527,4218,
2009-05-21_11:21,6684.71,6684.71,6684.71,6684.71,25583,681,5755,
2009-05-21_11:22,6682.66,6682.66,6682.66,6682.66,17025,387,3714,
2009-05-21_11:23,6676.70,6676.70,6676.70,6676.70,30763,790,7196,
2009-05-21_11:24,6663.59,6663.59,6663.59,6663.59,48735,1291,9750,
2009-05-21_11:25,6660.36,6660.36,6660.36,6660.36,48493,1005,7331,
2009-05-21_11:26,6659.41,6659.41,6659.41,6659.41,48331,1220,9816,
2009-05-21_11:27,6658.59,6658.59,6658.59,6658.59,28998,752,5646,
2009-05-21_11:28,6663.36,6663.36,6663.36,6663.36,25704,634,5818,
2009-05-21_11:29,6664.07,6664.07,6664.07,6664.07,24780,597,5298,
2009-05-21_11:30,6670.74,6670.74,6670.74,6670.74,19768,476,4316,
2009-05-21_11:31,6675.06,6675.06,6675.06,6675.06,23917,627,5464,
2009-05-21_11:32,6676.73,6676.73,6676.73,6676.73,14271,350,3162,
2009-05-21_11:33,6677.35,6677.35,6677.35,6677.35,15536,375,3618,
2009-05-21_11:34,6679.75,6679.75,6679.75,6679.75,13247,324,3011,
2009-05-21_11:35,6680.69,6680.69,6680.69,6680.69,9936,248,2464,
2009-05-21_11:36,6676.66,6676.66,6676.66,6676.66,14651,358,3293,
2009-05-21_11:37,6679.95,6679.95,6679.95,6679.95,9797,247,2305,
2009-05-21_11:38,6678.65,6678.65,6678.65,6678.65,14775,335,3319,
2009-05-21_11:39,6676.98,6676.98,6676.98,6676.98,12342,258,2383,
2009-05-21_11:40,6678.39,6678.39,6678.39,6678.39,11456,233,2344,
2009-05-21_11:41,6679.65,6679.65,6679.65,6679.65,14483,339,3233,
2009-05-21_11:42,6680.38,6680.38,6680.38,6680.38,11298,231,2155,
2009-05-21_11:43,6679.55,6679.55,6679.55,6679.55,14663,299,2963,
2009-05-21_11:44,6678.62,6678.62,6678.62,6678.62,12189,280,2626,
2009-05-21_11:45,6676.16,6676.16,6676.16,6676.16,12263,283,2729,
2009-05-21_11:46,6673.90,6673.90,6673.90,6673.90,16601,396,3613,
2009-05-21_11:47,6672.47,6672.47,6672.47,6672.47,12557,311,2721,
2009-05-21_11:48,6666.63,6666.63,6666.63,6666.63,21652,554,4218,
2009-05-21_11:49,6663.32,6663.32,6663.32,6663.32,22803,482,4257,
2009-05-21_11:50,6659.95,6659.95,6659.95,6659.95,19391,493,4122,
2009-05-21_11:51,6654.59,6654.59,6654.59,6654.59,32388,747,6509,
2009-05-21_11:52,6650.33,6650.33,6650.33,6650.33,24004,584,4748,
2009-05-21_11:53,6652.05,6652.05,6652.05,6652.05,32185,663,6330,
2009-05-21_11:54,6651.42,6651.42,6651.42,6651.42,27556,588,5038,
2009-05-21_11:55,6656.70,6656.70,6656.70,6656.70,18615,416,3956,
2009-05-21_11:56,6660.00,6660.00,6660.00,6660.00,20650,483,4518,
2009-05-21_11:57,6661.51,6661.51,6661.51,6661.51,10767,252,2636,
2009-05-21_11:58,6664.45,6664.45,6664.45,6664.45,14542,365,3307,
2009-05-21_11:59,6666.87,6666.87,6666.87,6666.87,10844,262,2653,
2009-05-21_12:00,6670.42,6670.42,6670.42,6670.42,11288,312,2718,
2009-05-21_12:01,6671.00,6671.00,6671.00,6671.00,16903,496,4028,
2009-05-21_12:02,6674.97,6674.97,6674.97,6674.97,10760,286,2636,
2009-05-21_12:03,6678.32,6678.32,6678.32,6678.32,15431,415,3798,
2009-05-21_12:04,6682.04,6682.04,6682.04,6682.04,12500,310,3039,
2009-05-21_12:05,6683.20,6683.20,6683.20,6683.20,13402,312,3016,
2009-05-21_12:06,6679.51,6679.51,6679.51,6679.51,15544,426,3899,
2009-05-21_12:07,6683.82,6683.82,6683.82,6683.82,11793,322,2760,
2009-05-21_12:08,6680.08,6680.08,6680.08,6680.08,14101,374,3384,
2009-05-21_12:09,6681.85,6681.85,6681.85,6681.85,9023,236,2295,
2009-05-21_12:10,6681.88,6681.88,6681.88,6681.88,10839,324,2541,
2009-05-21_12:11,6683.49,6683.49,6683.49,6683.49,14088,439,3540,
2009-05-21_12:12,6687.44,6687.44,6687.44,6687.44,11710,329,2786,
2009-05-21_12:13,6690.36,6690.36,6690.36,6690.36,26058,766,5623,
2009-05-21_12:14,6696.55,6696.55,6696.55,6696.55,20694,602,4497,
2009-05-21_12:15,6700.01,6700.01,6700.01,6700.01,20433,520,4323,
2009-05-21_12:16,6703.65,6703.65,6703.65,6703.65,24795,636,5540,
2009-05-21_12:17,6705.36,6705.36,6705.36,6705.36,19053,440,3804,
2009-05-21_12:18,6703.71,6703.71,6703.71,6703.71,23876,568,4926,
2009-05-21_12:19,6701.56,6701.56,6701.56,6701.56,18487,398,3685,
2009-05-21_12:20,6700.51,6700.51,6700.51,6700.51,16827,395,3767,
2009-05-21_12:21,6696.43,6696.43,6696.43,6696.43,19162,459,4467,
2009-05-21_12:22,6693.65,6693.65,6693.65,6693.65,12873,287,2902,
2009-05-21_12:23,6692.57,6692.57,6692.57,6692.57,18322,404,3937,
2009-05-21_12:24,6690.05,6690.05,6690.05,6690.05,13160,307,2707,
2009-05-21_12:25,6688.70,6688.70,6688.70,6688.70,12152,291,2710,
2009-05-21_12:26,6692.80,6692.80,6692.80,6692.80,14052,357,3397,
2009-05-21_12:27,6693.74,6693.74,6693.74,6693.74,11128,247,2479,
2009-05-21_12:28,6693.65,6693.65,6693.65,6693.65,15470,350,3459,
2009-05-21_12:29,6694.92,6694.92,6694.92,6694.92,10394,247,2456,
2009-05-21_12:30,6699.01,6699.01,6699.01,6699.01,10524,258,2396,
2009-05-21_12:31,6698.86,6698.86,6698.86,6698.86,18183,511,4173,
2009-05-21_12:32,6698.07,6698.07,6698.07,6698.07,11426,298,2875,
2009-05-21_12:33,6697.09,6697.09,6697.09,6697.09,23077,616,4940,
2009-05-21_12:34,6699.57,6699.57,6699.57,6699.57,11710,336,2924,
2009-05-21_12:35,6698.80,6698.80,6698.80,6698.80,12009,288,2692,
2009-05-21_12:36,6698.90,6698.90,6698.90,6698.90,15886,413,3881,
2009-05-21_12:37,6693.21,6693.21,6693.21,6693.21,14535,353,3584,
2009-05-21_12:38,6691.79,6691.79,6691.79,6691.79,16603,479,4089,
2009-05-21_12:39,6689.23,6689.23,6689.23,6689.23,16115,327,3332,
2009-05-21_12:40,6690.30,6690.30,6690.30,6690.30,14414,309,3294,
2009-05-21_12:41,6688.06,6688.06,6688.06,6688.06,17186,357,3839,
2009-05-21_12:42,6690.20,6690.20,6690.20,6690.20,16116,289,2976,
2009-05-21_12:43,6690.37,6690.37,6690.37,6690.37,20982,394,3952,
2009-05-21_12:44,6694.17,6694.17,6694.17,6694.17,16708,297,3148,
2009-05-21_12:45,6696.79,6696.79,6696.79,6696.79,22376,418,4104,
2009-05-21_12:46,6700.42,6700.42,6700.42,6700.42,24649,484,4834,
2009-05-21_12:47,6702.56,6702.56,6702.56,6702.56,20608,407,3832,
2009-05-21_12:48,6707.24,6707.24,6707.24,6707.24,25725,570,5208,
2009-05-21_12:49,6710.65,6710.65,6710.65,6710.65,21298,529,4474,
2009-05-21_12:50,6713.01,6713.01,6713.01,6713.01,22350,551,4659,
2009-05-21_12:51,6714.74,6714.74,6714.74,6714.74,27638,699,5994,
2009-05-21_12:52,6709.08,6709.08,6709.08,6709.08,21777,561,4434,
2009-05-21_12:53,6706.13,6706.13,6706.13,6706.13,30939,733,6156,
2009-05-21_12:54,6706.49,6706.49,6706.49,6706.49,23254,497,4509,
2009-05-21_12:55,6707.94,6707.94,6707.94,6707.94,18274,404,3981,
2009-05-21_12:56,6707.40,6707.40,6707.40,6707.40,20181,450,4425,
2009-05-21_12:57,6707.98,6707.98,6707.98,6707.98,13201,291,3102,
2009-05-21_12:58,6707.66,6707.66,6707.66,6707.66,16679,368,3972,
2009-05-21_12:59,6711.12,6711.12,6711.12,6711.12,12503,282,3009,
2009-05-21_13:00,6706.31,6706.31,6706.31,6706.31,16532,381,3532,
2009-05-21_13:01,6707.18,6707.18,6707.18,6707.18,20198,494,4719,
2009-05-21_13:02,6703.43,6703.43,6703.43,6703.43,16497,403,3752,
2009-05-21_13:03,6702.47,6702.47,6702.47,6702.47,21148,463,4787,
2009-05-21_13:04,6699.87,6699.87,6699.87,6699.87,22761,595,4877,
2009-05-21_13:05,6698.80,6698.80,6698.80,6698.80,20237,520,4563,
2009-05-21_13:06,6698.85,6698.85,6698.85,6698.85,23238,582,4963,
2009-05-21_13:07,6698.44,6698.44,6698.44,6698.44,16213,385,3516,
2009-05-21_13:08,6701.73,6701.73,6701.73,6701.73,21839,578,5115,
2009-05-21_13:09,6704.43,6704.43,6704.43,6704.43,20007,510,4405,
2009-05-21_13:10,6708.78,6708.78,6708.78,6708.78,21976,587,5058,
2009-05-21_13:11,6716.58,6716.58,6716.58,6716.58,35203,822,6873,
2009-05-21_13:12,6718.80,6718.80,6718.80,6718.80,32934,692,5785,
2009-05-21_13:13,6723.12,6723.12,6723.12,6723.12,35342,857,7173,
2009-05-21_13:14,6721.51,6721.51,6721.51,6721.51,30795,735,6437,
2009-05-21_13:15,6722.68,6722.68,6722.68,6722.68,28450,613,5686,
2009-05-21_13:16,6721.22,6721.22,6721.22,6721.22,31045,777,6679,
2009-05-21_13:17,6719.07,6719.07,6719.07,6719.07,22379,554,5135,
2009-05-21_13:18,6715.22,6715.22,6715.22,6715.22,33933,1002,7718,
2009-05-21_13:19,6713.38,6713.38,6713.38,6713.38,26619,679,5705,
2009-05-21_13:20,6711.60,6711.60,6711.60,6711.60,27405,669,5830,
2009-05-21_13:21,6712.72,6712.72,6712.72,6712.72,33742,837,7441,
2009-05-21_13:22,6714.70,6714.70,6714.70,6714.70,24951,589,5605,
2009-05-21_13:23,6718.04,6718.04,6718.04,6718.04,36022,943,8355,
2009-05-21_13:24,6719.03,6719.03,6719.03,6719.03,35158,858,7707,
2009-05-21_13:25,6715.56,6715.56,6715.56,6715.56,35618,884,7669,
2009-05-21_13:26,6715.56,6715.56,6715.56,6715.56,0,0,0,
2009-05-21_13:27,6715.56,6715.56,6715.56,6715.56,0,0,0,
2009-05-21_13:28,6715.56,6715.56,6715.56,6715.56,0,0,0,
2009-05-21_13:29,6715.56,6715.56,6715.56,6715.56,0,0,0,
2009-05-21_13:30,6718.81,6718.81,6718.81,6718.81,272092,7862,48702,
2009-05-22_09:01,6650.51,6650.51,6650.51,6650.51,199265,5394,44865,
2009-05-22_09:02,6655.89,6655.89,6655.89,6655.89,50475,1369,10774,
2009-05-22_09:03,6664.28,6664.28,6664.28,6664.28,69985,1835,14056,
2009-05-22_09:04,6677.51,6677.51,6677.51,6677.51,72930,1911,14465,
2009-05-22_09:05,6680.12,6680.12,6680.12,6680.12,55512,1474,11495,
2009-05-22_09:06,6684.72,6684.72,6684.72,6684.72,72714,2050,15542,
2009-05-22_09:07,6689.77,6689.77,6689.77,6689.77,48989,1385,10663,
2009-05-22_09:08,6690.30,6690.30,6690.30,6690.30,55434,1517,11465,
2009-05-22_09:09,6682.00,6682.00,6682.00,6682.00,56672,1704,12988,
2009-05-22_09:10,6680.15,6680.15,6680.15,6680.15,45483,1140,9275,
2009-05-22_09:11,6673.81,6673.81,6673.81,6673.81,59798,1633,13033,
2009-05-22_09:12,6672.77,6672.77,6672.77,6672.77,41297,1044,8597,
2009-05-22_09:13,6671.84,6671.84,6671.84,6671.84,42157,1154,9327,
2009-05-22_09:14,6671.13,6671.13,6671.13,6671.13,41958,1215,9808,
2009-05-22_09:15,6672.94,6672.94,6672.94,6672.94,36823,945,7890,
2009-05-22_09:16,6672.59,6672.59,6672.59,6672.59,47219,1244,9961,
2009-05-22_09:17,6673.52,6673.52,6673.52,6673.52,34148,855,7304,
2009-05-22_09:18,6674.62,6674.62,6674.62,6674.62,48331,1108,8673,
2009-05-22_09:19,6676.76,6676.76,6676.76,6676.76,43389,1034,8394,
2009-05-22_09:20,6678.18,6678.18,6678.18,6678.18,34005,864,6921,
2009-05-22_09:21,6683.87,6683.87,6683.87,6683.87,53020,1411,10975,
2009-05-22_09:22,6689.60,6689.60,6689.60,6689.60,37935,1047,8094,
2009-05-22_09:23,6694.57,6694.57,6694.57,6694.57,44754,1113,9318,
2009-05-22_09:24,6700.56,6700.56,6700.56,6700.56,47541,1461,10699,
2009-05-22_09:25,6701.86,6701.86,6701.86,6701.86,43317,1185,8856,
2009-05-22_09:26,6707.85,6707.85,6707.85,6707.85,58884,1562,12635,
2009-05-22_09:27,6710.92,6710.92,6710.92,6710.92,40338,1004,8582,
2009-05-22_09:28,6709.10,6709.10,6709.10,6709.10,49154,1254,10136,
2009-05-22_09:29,6703.40,6703.40,6703.40,6703.40,52671,1403,11240,
2009-05-22_09:30,6699.33,6699.33,6699.33,6699.33,35552,915,8094,
2009-05-22_09:31,6698.88,6698.88,6698.88,6698.88,44677,1130,9736,
2009-05-22_09:32,6698.36,6698.36,6698.36,6698.36,25879,661,5966,
2009-05-22_09:33,6699.96,6699.96,6699.96,6699.96,33964,781,6950,
2009-05-22_09:34,6700.36,6700.36,6700.36,6700.36,30973,708,6222,
2009-05-22_09:35,6701.13,6701.13,6701.13,6701.13,28053,609,5431,
2009-05-22_09:36,6706.55,6706.55,6706.55,6706.55,39250,947,7793,
2009-05-22_09:37,6711.50,6711.50,6711.50,6711.50,28785,788,6072,
2009-05-22_09:38,6717.20,6717.20,6717.20,6717.20,35667,1043,8147,
2009-05-22_09:39,6722.88,6722.88,6722.88,6722.88,43641,1406,9393,
2009-05-22_09:40,6723.43,6723.43,6723.43,6723.43,33888,1054,7862,
2009-05-22_09:41,6725.98,6725.98,6725.98,6725.98,48156,1618,11647,
2009-05-22_09:42,6730.96,6730.96,6730.96,6730.96,32229,1081,8071,
2009-05-22_09:43,6731.06,6731.06,6731.06,6731.06,40776,1266,9108,
2009-05-22_09:44,6730.74,6730.74,6730.74,6730.74,42689,1277,9896,
2009-05-22_09:45,6733.08,6733.08,6733.08,6733.08,31009,820,6840,
2009-05-22_09:46,6734.83,6734.83,6734.83,6734.83,39198,1080,8583,
2009-05-22_09:47,6738.02,6738.02,6738.02,6738.02,26769,821,6022,
2009-05-22_09:48,6739.58,6739.58,6739.58,6739.58,34578,923,7780,
2009-05-22_09:49,6729.13,6729.13,6729.13,6729.13,39368,1013,8962,
2009-05-22_09:50,6727.74,6727.74,6727.74,6727.74,30245,722,6560,
2009-05-22_09:51,6724.25,6724.25,6724.25,6724.25,40257,1053,9123,
2009-05-22_09:52,6726.12,6726.12,6726.12,6726.12,22020,553,5306,
2009-05-22_09:53,6726.56,6726.56,6726.56,6726.56,25051,623,5817,
2009-05-22_09:54,6727.29,6727.29,6727.29,6727.29,20783,514,4994,
2009-05-22_09:55,6724.23,6724.23,6724.23,6724.23,20542,467,4548,
2009-05-22_09:56,6726.14,6726.14,6726.14,6726.14,25558,687,6289,
2009-05-22_09:57,6725.50,6725.50,6725.50,6725.50,19568,522,4866,
2009-05-22_09:58,6727.63,6727.63,6727.63,6727.63,23757,635,5548,
2009-05-22_09:59,6727.71,6727.71,6727.71,6727.71,22516,641,5750,
2009-05-22_10:00,6729.53,6729.53,6729.53,6729.53,19502,521,4516,
2009-05-22_10:01,6729.92,6729.92,6729.92,6729.92,33518,813,7068,
2009-05-22_10:02,6733.54,6733.54,6733.54,6733.54,19208,483,4497,
2009-05-22_10:03,6732.89,6732.89,6732.89,6732.89,28124,669,5734,
2009-05-22_10:04,6741.15,6741.15,6741.15,6741.15,34141,920,6818,
2009-05-22_10:05,6746.09,6746.09,6746.09,6746.09,32490,785,6251,
2009-05-22_10:06,6753.92,6753.92,6753.92,6753.92,51813,1372,10094,
2009-05-22_10:07,6757.96,6757.96,6757.96,6757.96,33974,979,7180,
2009-05-22_10:08,6760.54,6760.54,6760.54,6760.54,46394,1296,9489,
2009-05-22_10:09,6757.38,6757.38,6757.38,6757.38,48611,1437,10218,
2009-05-22_10:10,6750.13,6750.13,6750.13,6750.13,35601,888,7590,
2009-05-22_10:11,6747.64,6747.64,6747.64,6747.64,38541,1008,8816,
2009-05-22_10:12,6748.45,6748.45,6748.45,6748.45,23246,591,5162,
2009-05-22_10:13,6747.76,6747.76,6747.76,6747.76,29591,678,6089,
2009-05-22_10:14,6745.97,6745.97,6745.97,6745.97,28246,690,5326,
2009-05-22_10:15,6744.89,6744.89,6744.89,6744.89,20577,448,4315,
2009-05-22_10:16,6744.93,6744.93,6744.93,6744.93,25001,646,5841,
2009-05-22_10:17,6746.01,6746.01,6746.01,6746.01,20908,509,4026,
2009-05-22_10:18,6747.11,6747.11,6747.11,6747.11,26299,659,5016,
2009-05-22_10:19,6746.85,6746.85,6746.85,6746.85,18334,441,4120,
2009-05-22_10:20,6747.40,6747.40,6747.40,6747.40,16130,380,3459,
2009-05-22_10:21,6745.06,6745.06,6745.06,6745.06,28062,724,6486,
2009-05-22_10:22,6746.04,6746.04,6746.04,6746.04,16751,412,3632,
2009-05-22_10:23,6745.40,6745.40,6745.40,6745.40,22835,678,5447,
2009-05-22_10:24,6741.46,6741.46,6741.46,6741.46,28025,735,5821,
2009-05-22_10:25,6735.53,6735.53,6735.53,6735.53,25126,612,5052,
2009-05-22_10:26,6732.75,6732.75,6732.75,6732.75,31170,815,6679,
2009-05-22_10:27,6729.70,6729.70,6729.70,6729.70,21369,500,4866,
2009-05-22_10:28,6728.52,6728.52,6728.52,6728.52,27257,616,5814,
2009-05-22_10:29,6728.14,6728.14,6728.14,6728.14,24259,560,5074,
2009-05-22_10:30,6726.73,6726.73,6726.73,6726.73,18785,446,4362,
2009-05-22_10:31,6726.82,6726.82,6726.82,6726.82,36304,881,7966,
2009-05-22_10:32,6727.17,6727.17,6727.17,6727.17,15707,364,3527,
2009-05-22_10:33,6728.69,6728.69,6728.69,6728.69,17459,405,3838,
2009-05-22_10:34,6728.95,6728.95,6728.95,6728.95,14242,337,3377,
2009-05-22_10:35,6731.18,6731.18,6731.18,6731.18,14284,357,3300,
2009-05-22_10:36,6736.26,6736.26,6736.26,6736.26,24617,618,5428,
2009-05-22_10:37,6740.51,6740.51,6740.51,6740.51,27630,630,4671,
2009-05-22_10:38,6745.09,6745.09,6745.09,6745.09,30558,708,6268,
2009-05-22_10:39,6748.87,6748.87,6748.87,6748.87,29297,649,5601,
2009-05-22_10:40,6747.44,6747.44,6747.44,6747.44,27110,572,4971,
2009-05-22_10:41,6748.91,6748.91,6748.91,6748.91,32756,749,6880,
2009-05-22_10:42,6747.52,6747.52,6747.52,6747.52,18935,419,3854,
2009-05-22_10:43,6747.83,6747.83,6747.83,6747.83,27170,545,5199,
2009-05-22_10:44,6747.53,6747.53,6747.53,6747.53,19150,422,4230,
2009-05-22_10:45,6745.13,6745.13,6745.13,6745.13,15280,320,3516,
2009-05-22_10:46,6746.59,6746.59,6746.59,6746.59,21813,477,4989,
2009-05-22_10:47,6744.74,6744.74,6744.74,6744.74,13691,341,3223,
2009-05-22_10:48,6744.94,6744.94,6744.94,6744.94,17555,422,4003,
2009-05-22_10:49,6743.95,6743.95,6743.95,6743.95,16134,374,3714,
2009-05-22_10:50,6743.94,6743.94,6743.94,6743.94,15582,365,3587,
2009-05-22_10:51,6744.24,6744.24,6744.24,6744.24,21740,499,4866,
2009-05-22_10:52,6746.63,6746.63,6746.63,6746.63,12957,277,3048,
2009-05-22_10:53,6746.52,6746.52,6746.52,6746.52,19282,402,4126,
2009-05-22_10:54,6748.17,6748.17,6748.17,6748.17,14382,329,3443,
2009-05-22_10:55,6749.24,6749.24,6749.24,6749.24,15303,347,3463,
2009-05-22_10:56,6750.26,6750.26,6750.26,6750.26,24586,641,5281,
2009-05-22_10:57,6752.79,6752.79,6752.79,6752.79,18177,502,4053,
2009-05-22_10:58,6756.49,6756.49,6756.49,6756.49,24987,686,5598,
2009-05-22_10:59,6758.33,6758.33,6758.33,6758.33,20421,596,4458,
2009-05-22_11:00,6760.91,6760.91,6760.91,6760.91,21865,560,4406,
2009-05-22_11:01,6763.44,6763.44,6763.44,6763.44,30881,843,6607,
2009-05-22_11:02,6766.68,6766.68,6766.68,6766.68,20872,537,4274,
2009-05-22_11:03,6765.13,6765.13,6765.13,6765.13,27224,628,5682,
2009-05-22_11:04,6765.55,6765.55,6765.55,6765.55,24695,593,5155,
2009-05-22_11:05,6762.18,6762.18,6762.18,6762.18,23953,589,4850,
2009-05-22_11:06,6759.63,6759.63,6759.63,6759.63,26416,714,6037,
2009-05-22_11:07,6758.23,6758.23,6758.23,6758.23,16079,405,3744,
2009-05-22_11:08,6756.61,6756.61,6756.61,6756.61,20517,531,4681,
2009-05-22_11:09,6757.25,6757.25,6757.25,6757.25,16287,437,3745,
2009-05-22_11:10,6757.43,6757.43,6757.43,6757.43,13862,346,3171,
2009-05-22_11:11,6757.94,6757.94,6757.94,6757.94,18454,537,4452,
2009-05-22_11:12,6757.27,6757.27,6757.27,6757.27,11943,325,2991,
2009-05-22_11:13,6759.23,6759.23,6759.23,6759.23,18007,456,4030,
2009-05-22_11:14,6760.16,6760.16,6760.16,6760.16,17118,434,4114,
2009-05-22_11:15,6759.24,6759.24,6759.24,6759.24,14331,347,3484,
2009-05-22_11:16,6760.21,6760.21,6760.21,6760.21,23262,640,5357,
2009-05-22_11:17,6762.39,6762.39,6762.39,6762.39,14876,386,3290,
2009-05-22_11:18,6763.24,6763.24,6763.24,6763.24,22830,586,4818,
2009-05-22_11:19,6767.78,6767.78,6767.78,6767.78,19949,512,4496,
2009-05-22_11:20,6770.01,6770.01,6770.01,6770.01,19084,529,4345,
2009-05-22_11:21,6770.76,6770.76,6770.76,6770.76,32270,925,7063,
2009-05-22_11:22,6772.23,6772.23,6772.23,6772.23,23463,515,4790,
2009-05-22_11:23,6774.23,6774.23,6774.23,6774.23,30942,684,5822,
2009-05-22_11:24,6775.85,6775.85,6775.85,6775.85,27564,602,5309,
2009-05-22_11:25,6778.63,6778.63,6778.63,6778.63,29905,604,5515,
2009-05-22_11:26,6776.88,6776.88,6776.88,6776.88,36269,895,7117,
2009-05-22_11:27,6781.14,6781.14,6781.14,6781.14,26064,524,4872,
2009-05-22_11:28,6778.86,6778.86,6778.86,6778.86,36681,731,6799,
2009-05-22_11:29,6771.95,6771.95,6771.95,6771.95,36486,923,7805,
2009-05-22_11:30,6765.87,6765.87,6765.87,6765.87,26486,638,5292,
2009-05-22_11:31,6766.73,6766.73,6766.73,6766.73,32031,901,7146,
2009-05-22_11:32,6765.09,6765.09,6765.09,6765.09,17578,437,3858,
2009-05-22_11:33,6764.53,6764.53,6764.53,6764.53,22541,547,4945,
2009-05-22_11:34,6764.67,6764.67,6764.67,6764.67,17064,434,3925,
2009-05-22_11:35,6761.81,6761.81,6761.81,6761.81,13856,329,3218,
2009-05-22_11:36,6760.25,6760.25,6760.25,6760.25,20012,511,4298,
2009-05-22_11:37,6760.13,6760.13,6760.13,6760.13,16088,361,3322,
2009-05-22_11:38,6753.59,6753.59,6753.59,6753.59,25530,636,5696,
2009-05-22_11:39,6752.19,6752.19,6752.19,6752.19,19769,500,4222,
2009-05-22_11:40,6752.68,6752.68,6752.68,6752.68,19708,460,3938,
2009-05-22_11:41,6748.98,6748.98,6748.98,6748.98,22945,535,5047,
2009-05-22_11:42,6750.16,6750.16,6750.16,6750.16,17071,369,3344,
2009-05-22_11:43,6747.96,6747.96,6747.96,6747.96,18989,442,4132,
2009-05-22_11:44,6747.52,6747.52,6747.52,6747.52,12517,303,2955,
2009-05-22_11:45,6747.77,6747.77,6747.77,6747.77,15849,373,3515,
2009-05-22_11:46,6745.25,6745.25,6745.25,6745.25,19743,555,4579,
2009-05-22_11:47,6745.03,6745.03,6745.03,6745.03,15508,378,3345,
2009-05-22_11:48,6745.32,6745.32,6745.32,6745.32,20406,484,4413,
2009-05-22_11:49,6747.53,6747.53,6747.53,6747.53,13264,334,3044,
2009-05-22_11:50,6748.26,6748.26,6748.26,6748.26,14213,330,3174,
2009-05-22_11:51,6750.28,6750.28,6750.28,6750.28,14669,380,3535,
2009-05-22_11:52,6751.75,6751.75,6751.75,6751.75,10585,252,2615,
2009-05-22_11:53,6753.26,6753.26,6753.26,6753.26,16234,399,3504,
2009-05-22_11:54,6753.25,6753.25,6753.25,6753.25,12194,297,2802,
2009-05-22_11:55,6754.64,6754.64,6754.64,6754.64,12328,308,2775,
2009-05-22_11:56,6755.52,6755.52,6755.52,6755.52,16135,393,3700,
2009-05-22_11:57,6755.30,6755.30,6755.30,6755.30,12186,268,2575,
2009-05-22_11:58,6753.35,6753.35,6753.35,6753.35,18712,409,4235,
2009-05-22_11:59,6753.60,6753.60,6753.60,6753.60,13282,330,3162,
2009-05-22_12:00,6755.65,6755.65,6755.65,6755.65,16885,377,3403,
2009-05-22_12:01,6758.16,6758.16,6758.16,6758.16,31031,620,5250,
2009-05-22_12:02,6760.42,6760.42,6760.42,6760.42,18524,379,3340,
2009-05-22_12:03,6762.88,6762.88,6762.88,6762.88,24092,531,4681,
2009-05-22_12:04,6765.89,6765.89,6765.89,6765.89,15679,325,3342,
2009-05-22_12:05,6768.51,6768.51,6768.51,6768.51,22848,444,3838,
2009-05-22_12:06,6769.05,6769.05,6769.05,6769.05,27158,581,5309,
2009-05-22_12:07,6760.08,6760.08,6760.08,6760.08,26494,548,5089,
2009-05-22_12:08,6761.32,6761.32,6761.32,6761.32,28278,589,5074,
2009-05-22_12:09,6758.16,6758.16,6758.16,6758.16,18552,391,3540,
2009-05-22_12:10,6759.33,6759.33,6759.33,6759.33,16228,381,3409,
2009-05-22_12:11,6756.40,6756.40,6756.40,6756.40,23188,566,4875,
2009-05-22_12:12,6751.93,6751.93,6751.93,6751.93,19826,466,4352,
2009-05-22_12:13,6738.77,6738.77,6738.77,6738.77,43741,1180,9537,
2009-05-22_12:14,6731.70,6731.70,6731.70,6731.70,36631,899,7717,
2009-05-22_12:15,6728.20,6728.20,6728.20,6728.20,33992,758,6814,
2009-05-22_12:16,6724.01,6724.01,6724.01,6724.01,47017,1016,9712,
2009-05-22_12:17,6720.29,6720.29,6720.29,6720.29,35901,747,7075,
2009-05-22_12:18,6720.16,6720.16,6720.16,6720.16,33489,775,7089,
2009-05-22_12:19,6722.33,6722.33,6722.33,6722.33,24780,546,5329,
2009-05-22_12:20,6727.41,6727.41,6727.41,6727.41,22582,462,4786,
2009-05-22_12:21,6731.91,6731.91,6731.91,6731.91,25687,561,5625,
2009-05-22_12:22,6730.81,6730.81,6730.81,6730.81,15413,347,3234,
2009-05-22_12:23,6734.04,6734.04,6734.04,6734.04,16478,372,3931,
2009-05-22_12:24,6733.71,6733.71,6733.71,6733.71,15219,345,3190,
2009-05-22_12:25,6730.76,6730.76,6730.76,6730.76,13931,357,3192,
2009-05-22_12:26,6733.52,6733.52,6733.52,6733.52,15272,392,3540,
2009-05-22_12:27,6732.81,6732.81,6732.81,6732.81,11984,280,2708,
2009-05-22_12:28,6733.79,6733.79,6733.79,6733.79,15219,341,3610,
2009-05-22_12:29,6737.88,6737.88,6737.88,6737.88,12320,284,2951,
2009-05-22_12:30,6738.37,6738.37,6738.37,6738.37,11803,296,3107,
2009-05-22_12:31,6742.56,6742.56,6742.56,6742.56,16260,445,4280,
2009-05-22_12:32,6744.11,6744.11,6744.11,6744.11,14168,377,3065,
2009-05-22_12:33,6744.40,6744.40,6744.40,6744.40,18565,591,4491,
2009-05-22_12:34,6747.19,6747.19,6747.19,6747.19,12332,341,3108,
2009-05-22_12:35,6747.10,6747.10,6747.10,6747.10,13537,351,3184,
2009-05-22_12:36,6747.97,6747.97,6747.97,6747.97,14978,453,3833,
2009-05-22_12:37,6741.05,6741.05,6741.05,6741.05,15323,434,4015,
2009-05-22_12:38,6740.79,6740.79,6740.79,6740.79,17158,444,4014,
2009-05-22_12:39,6738.29,6738.29,6738.29,6738.29,11804,307,3158,
2009-05-22_12:40,6736.49,6736.49,6736.49,6736.49,12061,285,2917,
2009-05-22_12:41,6736.32,6736.32,6736.32,6736.32,16514,411,3921,
2009-05-22_12:42,6739.03,6739.03,6739.03,6739.03,11709,272,2676,
2009-05-22_12:43,6740.55,6740.55,6740.55,6740.55,20904,479,4659,
2009-05-22_12:44,6743.36,6743.36,6743.36,6743.36,16418,426,3557,
2009-05-22_12:45,6743.33,6743.33,6743.33,6743.33,17933,412,3782,
2009-05-22_12:46,6746.91,6746.91,6746.91,6746.91,23438,517,4737,
2009-05-22_12:47,6748.04,6748.04,6748.04,6748.04,13716,300,3074,
2009-05-22_12:48,6749.19,6749.19,6749.19,6749.19,21995,477,4830,
2009-05-22_12:49,6748.52,6748.52,6748.52,6748.52,13242,314,3216,
2009-05-22_12:50,6749.64,6749.64,6749.64,6749.64,17712,448,3832,
2009-05-22_12:51,6746.80,6746.80,6746.80,6746.80,22048,642,4905,
2009-05-22_12:52,6746.89,6746.89,6746.89,6746.89,16771,395,3672,
2009-05-22_12:53,6742.42,6742.42,6742.42,6742.42,23695,654,5895,
2009-05-22_12:54,6738.46,6738.46,6738.46,6738.46,21596,582,5086,
2009-05-22_12:55,6737.96,6737.96,6737.96,6737.96,18096,434,4162,
2009-05-22_12:56,6738.00,6738.00,6738.00,6738.00,20580,522,4846,
2009-05-22_12:57,6738.83,6738.83,6738.83,6738.83,16596,400,3595,
2009-05-22_12:58,6739.13,6739.13,6739.13,6739.13,25168,673,5547,
2009-05-22_12:59,6742.55,6742.55,6742.55,6742.55,23275,481,4597,
2009-05-22_13:00,6743.48,6743.48,6743.48,6743.48,27552,508,4898,
2009-05-22_13:01,6746.18,6746.18,6746.18,6746.18,22482,540,5340,
2009-05-22_13:02,6747.85,6747.85,6747.85,6747.85,16338,394,3863,
2009-05-22_13:03,6748.15,6748.15,6748.15,6748.15,23402,604,5660,
2009-05-22_13:04,6749.74,6749.74,6749.74,6749.74,17795,444,4293,
2009-05-22_13:05,6751.86,6751.86,6751.86,6751.86,17521,413,4295,
2009-05-22_13:06,6752.95,6752.95,6752.95,6752.95,29737,705,6119,
2009-05-22_13:07,6754.52,6754.52,6754.52,6754.52,20104,460,4345,
2009-05-22_13:08,6754.18,6754.18,6754.18,6754.18,26335,629,5794,
2009-05-22_13:09,6753.44,6753.44,6753.44,6753.44,19608,500,4859,
2009-05-22_13:10,6751.13,6751.13,6751.13,6751.13,20269,509,4807,
2009-05-22_13:11,6747.53,6747.53,6747.53,6747.53,29454,767,6596,
2009-05-22_13:12,6744.79,6744.79,6744.79,6744.79,20684,474,4794,
2009-05-22_13:13,6742.68,6742.68,6742.68,6742.68,31368,728,6689,
2009-05-22_13:14,6740.36,6740.36,6740.36,6740.36,23653,542,5272,
2009-05-22_13:15,6743.03,6743.03,6743.03,6743.03,25801,645,5774,
2009-05-22_13:16,6739.35,6739.35,6739.35,6739.35,29678,799,6634,
2009-05-22_13:17,6740.08,6740.08,6740.08,6740.08,20426,546,4661,
2009-05-22_13:18,6740.55,6740.55,6740.55,6740.55,26075,745,6355,
2009-05-22_13:19,6743.64,6743.64,6743.64,6743.64,20944,548,5013,
2009-05-22_13:20,6744.42,6744.42,6744.42,6744.42,22738,555,5388,
2009-05-22_13:21,6745.60,6745.60,6745.60,6745.60,28594,802,7265,
2009-05-22_13:22,6744.68,6744.68,6744.68,6744.68,24309,731,5788,
2009-05-22_13:23,6742.01,6742.01,6742.01,6742.01,34660,833,8122,
2009-05-22_13:24,6742.52,6742.52,6742.52,6742.52,32763,788,7249,
2009-05-22_13:25,6740.13,6740.13,6740.13,6740.13,33687,815,7461,
2009-05-22_13:26,6740.13,6740.13,6740.13,6740.13,0,0,0,
2009-05-22_13:27,6740.13,6740.13,6740.13,6740.13,0,0,0,
2009-05-22_13:28,6740.13,6740.13,6740.13,6740.13,0,0,0,
2009-05-22_13:29,6740.13,6740.13,6740.13,6740.13,0,0,0,
2009-05-22_13:30,6737.29,6737.29,6737.29,6737.29,235542,6406,47255,
2009-05-25_09:01,6838.70,6838.70,6838.70,6838.70,294314,8520,58554,
2009-05-25_09:02,6850.53,6850.53,6850.53,6850.53,76710,2232,14240,
2009-05-25_09:03,6859.28,6859.28,6859.28,6859.28,87633,2345,14893,
2009-05-25_09:04,6855.11,6855.11,6855.11,6855.11,91024,2646,15916,
2009-05-25_09:05,6853.30,6853.30,6853.30,6853.30,67864,1752,11795,
2009-05-25_09:06,6850.23,6850.23,6850.23,6850.23,76692,2137,14751,
2009-05-25_09:07,6846.16,6846.16,6846.16,6846.16,55661,1456,10753,
2009-05-25_09:08,6840.42,6840.42,6840.42,6840.42,52357,1312,10788,
2009-05-25_09:09,6838.26,6838.26,6838.26,6838.26,52112,1367,11070,
2009-05-25_09:10,6834.26,6834.26,6834.26,6834.26,41009,970,8230,
2009-05-25_09:11,6832.96,6832.96,6832.96,6832.96,67060,1779,12838,
2009-05-25_09:12,6833.42,6833.42,6833.42,6833.42,45688,1224,9178,
2009-05-25_09:13,6838.11,6838.11,6838.11,6838.11,51694,1322,10741,
2009-05-25_09:14,6846.07,6846.07,6846.07,6846.07,54026,1515,11064,
2009-05-25_09:15,6848.87,6848.87,6848.87,6848.87,43346,1252,9172,
2009-05-25_09:16,6856.67,6856.67,6856.67,6856.67,69702,1973,13530,
2009-05-25_09:17,6867.78,6867.78,6867.78,6867.78,58219,1606,10943,
2009-05-25_09:18,6874.36,6874.36,6874.36,6874.36,62462,1607,12045,
2009-05-25_09:19,6877.63,6877.63,6877.63,6877.63,72198,1872,13542,
2009-05-25_09:20,6878.66,6878.66,6878.66,6878.66,48277,1285,9209,
2009-05-25_09:21,6870.90,6870.90,6870.90,6870.90,70848,1803,13243,
2009-05-25_09:22,6862.67,6862.67,6862.67,6862.67,50614,1271,9851,
2009-05-25_09:23,6852.27,6852.27,6852.27,6852.27,56209,1499,11343,
2009-05-25_09:24,6844.33,6844.33,6844.33,6844.33,55870,1448,11175,
2009-05-25_09:25,6842.12,6842.12,6842.12,6842.12,40138,1067,8312,
2009-05-25_09:26,6836.71,6836.71,6836.71,6836.71,49738,1279,10412,
2009-05-25_09:27,6833.10,6833.10,6833.10,6833.10,36759,940,8093,
2009-05-25_09:28,6826.43,6826.43,6826.43,6826.43,46744,1185,9719,
2009-05-25_09:29,6816.70,6816.70,6816.70,6816.70,48848,1415,10638,
2009-05-25_09:30,6811.29,6811.29,6811.29,6811.29,40598,1131,8487,
2009-05-25_09:31,6795.41,6795.41,6795.41,6795.41,68116,1876,13655,
2009-05-25_09:32,6784.59,6784.59,6784.59,6784.59,58073,1510,11500,
2009-05-25_09:33,6780.28,6780.28,6780.28,6780.28,54988,1439,11049,
2009-05-25_09:34,6788.99,6788.99,6788.99,6788.99,52885,1419,10791,
2009-05-25_09:35,6796.76,6796.76,6796.76,6796.76,40284,1064,8324,
2009-05-25_09:36,6801.56,6801.56,6801.56,6801.56,48406,1328,10573,
2009-05-25_09:37,6800.23,6800.23,6800.23,6800.23,31129,828,7178,
2009-05-25_09:38,6800.32,6800.32,6800.32,6800.32,34475,905,7531,
2009-05-25_09:39,6797.55,6797.55,6797.55,6797.55,28276,748,6596,
2009-05-25_09:40,6792.45,6792.45,6792.45,6792.45,23673,629,5680,
2009-05-25_09:41,6784.12,6784.12,6784.12,6784.12,43914,1245,9873,
2009-05-25_09:42,6776.96,6776.96,6776.96,6776.96,33591,1002,6966,
2009-05-25_09:43,6769.33,6769.33,6769.33,6769.33,38878,1165,8723,
2009-05-25_09:44,6761.13,6761.13,6761.13,6761.13,43144,1235,9129,
2009-05-25_09:45,6753.67,6753.67,6753.67,6753.67,40547,1132,8663,
2009-05-25_09:46,6743.76,6743.76,6743.76,6743.76,65811,1808,13039,
2009-05-25_09:47,6743.61,6743.61,6743.61,6743.61,51611,1223,9282,
2009-05-25_09:48,6754.18,6754.18,6754.18,6754.18,55617,1306,10461,
2009-05-25_09:49,6763.87,6763.87,6763.87,6763.87,40829,1044,9025,
2009-05-25_09:50,6773.13,6773.13,6773.13,6773.13,29776,810,6900,
2009-05-25_09:51,6782.27,6782.27,6782.27,6782.27,42770,1215,9226,
2009-05-25_09:52,6781.87,6781.87,6781.87,6781.87,29019,774,5885,
2009-05-25_09:53,6777.26,6777.26,6777.26,6777.26,29175,799,6548,
2009-05-25_09:54,6775.03,6775.03,6775.03,6775.03,25417,666,5518,
2009-05-25_09:55,6770.42,6770.42,6770.42,6770.42,19051,551,4524,
2009-05-25_09:56,6769.81,6769.81,6769.81,6769.81,25512,699,5827,
2009-05-25_09:57,6769.68,6769.68,6769.68,6769.68,19917,500,4300,
2009-05-25_09:58,6774.48,6774.48,6774.48,6774.48,22068,571,4857,
2009-05-25_09:59,6777.10,6777.10,6777.10,6777.10,24738,589,4844,
2009-05-25_10:00,6779.15,6779.15,6779.15,6779.15,19242,466,4067,
2009-05-25_10:01,6786.79,6786.79,6786.79,6786.79,28314,742,6191,
2009-05-25_10:02,6789.08,6789.08,6789.08,6789.08,18248,496,4164,
2009-05-25_10:03,6788.30,6788.30,6788.30,6788.30,23823,563,5121,
2009-05-25_10:04,6784.56,6784.56,6784.56,6784.56,22393,597,5373,
2009-05-25_10:05,6782.39,6782.39,6782.39,6782.39,19921,471,4379,
2009-05-25_10:06,6781.95,6781.95,6781.95,6781.95,23363,598,5599,
2009-05-25_10:07,6779.33,6779.33,6779.33,6779.33,16531,411,3589,
2009-05-25_10:08,6781.03,6781.03,6781.03,6781.03,18100,436,4053,
2009-05-25_10:09,6777.93,6777.93,6777.93,6777.93,17557,455,4129,
2009-05-25_10:10,6779.41,6779.41,6779.41,6779.41,15729,359,3437,
2009-05-25_10:11,6782.51,6782.51,6782.51,6782.51,21216,494,4730,
2009-05-25_10:12,6784.61,6784.61,6784.61,6784.61,13488,363,3063,
2009-05-25_10:13,6785.68,6785.68,6785.68,6785.68,19198,531,4253,
2009-05-25_10:14,6788.94,6788.94,6788.94,6788.94,20417,616,4521,
2009-05-25_10:15,6793.58,6793.58,6793.58,6793.58,25189,693,4786,
2009-05-25_10:16,6793.24,6793.24,6793.24,6793.24,29849,782,6249,
2009-05-25_10:17,6794.42,6794.42,6794.42,6794.42,20248,509,4162,
2009-05-25_10:18,6796.60,6796.60,6796.60,6796.60,24492,611,5344,
2009-05-25_10:19,6792.06,6792.06,6792.06,6792.06,24237,688,5447,
2009-05-25_10:20,6790.26,6790.26,6790.26,6790.26,22788,572,4769,
2009-05-25_10:21,6787.25,6787.25,6787.25,6787.25,39735,910,7732,
2009-05-25_10:22,6787.13,6787.13,6787.13,6787.13,23280,531,4465,
2009-05-25_10:23,6789.81,6789.81,6789.81,6789.81,25632,564,4606,
2009-05-25_10:24,6789.94,6789.94,6789.94,6789.94,20775,504,4279,
2009-05-25_10:25,6789.59,6789.59,6789.59,6789.59,16258,419,3743,
2009-05-25_10:26,6788.08,6788.08,6788.08,6788.08,21724,517,4885,
2009-05-25_10:27,6788.82,6788.82,6788.82,6788.82,13942,320,3123,
2009-05-25_10:28,6786.91,6786.91,6786.91,6786.91,19465,437,4287,
2009-05-25_10:29,6788.21,6788.21,6788.21,6788.21,21461,509,4091,
2009-05-25_10:30,6786.48,6786.48,6786.48,6786.48,14616,366,3245,
2009-05-25_10:31,6785.57,6785.57,6785.57,6785.57,23260,594,4711,
2009-05-25_10:32,6785.92,6785.92,6785.92,6785.92,14529,353,3230,
2009-05-25_10:33,6786.30,6786.30,6786.30,6786.30,18624,508,4101,
2009-05-25_10:34,6784.03,6784.03,6784.03,6784.03,16771,401,3676,
2009-05-25_10:35,6784.50,6784.50,6784.50,6784.50,14989,412,3299,
2009-05-25_10:36,6778.31,6778.31,6778.31,6778.31,27709,768,6706,
2009-05-25_10:37,6773.48,6773.48,6773.48,6773.48,19933,510,4538,
2009-05-25_10:38,6767.60,6767.60,6767.60,6767.60,34078,856,6827,
2009-05-25_10:39,6759.97,6759.97,6759.97,6759.97,29071,815,6468,
2009-05-25_10:40,6746.07,6746.07,6746.07,6746.07,38708,1148,8686,
2009-05-25_10:41,6732.38,6732.38,6732.38,6732.38,63253,1730,13658,
2009-05-25_10:42,6722.00,6722.00,6722.00,6722.00,50190,1343,11118,
2009-05-25_10:43,6717.56,6717.56,6717.56,6717.56,48605,1233,10425,
2009-05-25_10:44,6721.80,6721.80,6721.80,6721.80,39505,963,8357,
2009-05-25_10:45,6729.46,6729.46,6729.46,6729.46,34057,712,6203,
2009-05-25_10:46,6736.29,6736.29,6736.29,6736.29,34390,873,7136,
2009-05-25_10:47,6744.33,6744.33,6744.33,6744.33,21725,502,4445,
2009-05-25_10:48,6744.47,6744.47,6744.47,6744.47,25082,614,5374,
2009-05-25_10:49,6744.65,6744.65,6744.65,6744.65,20169,499,4618,
2009-05-25_10:50,6741.25,6741.25,6741.25,6741.25,18331,456,3930,
2009-05-25_10:51,6744.89,6744.89,6744.89,6744.89,19763,491,4441,
2009-05-25_10:52,6742.61,6742.61,6742.61,6742.61,13089,329,2698,
2009-05-25_10:53,6743.85,6743.85,6743.85,6743.85,16838,396,3949,
2009-05-25_10:54,6745.05,6745.05,6745.05,6745.05,14070,350,3280,
2009-05-25_10:55,6743.60,6743.60,6743.60,6743.60,13399,343,3173,
2009-05-25_10:56,6743.94,6743.94,6743.94,6743.94,14623,338,3494,
2009-05-25_10:57,6747.02,6747.02,6747.02,6747.02,10811,251,2415,
2009-05-25_10:58,6744.23,6744.23,6744.23,6744.23,14456,372,3412,
2009-05-25_10:59,6737.68,6737.68,6737.68,6737.68,14992,398,3918,
2009-05-25_11:00,6741.29,6741.29,6741.29,6741.29,13654,354,3150,
2009-05-25_11:01,6736.60,6736.60,6736.60,6736.60,18713,457,4543,
2009-05-25_11:02,6737.69,6737.69,6737.69,6737.69,12027,278,2605,
2009-05-25_11:03,6738.59,6738.59,6738.59,6738.59,16538,393,3808,
2009-05-25_11:04,6736.92,6736.92,6736.92,6736.92,12899,314,3017,
2009-05-25_11:05,6737.70,6737.70,6737.70,6737.70,11663,270,2650,
2009-05-25_11:06,6730.69,6730.69,6730.69,6730.69,18288,431,4234,
2009-05-25_11:07,6732.35,6732.35,6732.35,6732.35,14786,353,3164,
2009-05-25_11:08,6728.98,6728.98,6728.98,6728.98,17391,456,4105,
2009-05-25_11:09,6723.20,6723.20,6723.20,6723.20,17094,458,4306,
2009-05-25_11:10,6718.13,6718.13,6718.13,6718.13,25556,695,5971,
2009-05-25_11:11,6711.47,6711.47,6711.47,6711.47,33003,872,7345,
2009-05-25_11:12,6710.14,6710.14,6710.14,6710.14,22854,594,5135,
2009-05-25_11:13,6708.36,6708.36,6708.36,6708.36,30657,700,6542,
2009-05-25_11:14,6709.55,6709.55,6709.55,6709.55,20308,523,4771,
2009-05-25_11:15,6708.19,6708.19,6708.19,6708.19,20108,495,4399,
2009-05-25_11:16,6713.61,6713.61,6713.61,6713.61,21634,569,5138,
2009-05-25_11:17,6715.05,6715.05,6715.05,6715.05,14906,376,3649,
2009-05-25_11:18,6719.55,6719.55,6719.55,6719.55,19269,472,4333,
2009-05-25_11:19,6726.45,6726.45,6726.45,6726.45,15217,379,3430,
2009-05-25_11:20,6728.16,6728.16,6728.16,6728.16,14733,369,3485,
2009-05-25_11:21,6730.35,6730.35,6730.35,6730.35,16780,442,4145,
2009-05-25_11:22,6729.80,6729.80,6729.80,6729.80,12773,320,2727,
2009-05-25_11:23,6730.68,6730.68,6730.68,6730.68,17838,409,4055,
2009-05-25_11:24,6730.18,6730.18,6730.18,6730.18,13306,324,3045,
2009-05-25_11:25,6731.29,6731.29,6731.29,6731.29,12153,297,2775,
2009-05-25_11:26,6733.21,6733.21,6733.21,6733.21,14908,399,3568,
2009-05-25_11:27,6734.75,6734.75,6734.75,6734.75,8776,250,2360,
2009-05-25_11:28,6731.78,6731.78,6731.78,6731.78,14446,376,3261,
2009-05-25_11:29,6732.49,6732.49,6732.49,6732.49,11908,288,2981,
2009-05-25_11:30,6734.75,6734.75,6734.75,6734.75,13003,262,2882,
2009-05-25_11:31,6739.45,6739.45,6739.45,6739.45,15326,384,3602,
2009-05-25_11:32,6739.60,6739.60,6739.60,6739.60,12738,315,2822,
2009-05-25_11:33,6739.87,6739.87,6739.87,6739.87,16463,428,3967,
2009-05-25_11:34,6738.95,6738.95,6738.95,6738.95,15191,385,3590,
2009-05-25_11:35,6744.69,6744.69,6744.69,6744.69,13190,304,2955,
2009-05-25_11:36,6744.77,6744.77,6744.77,6744.77,15866,390,3789,
2009-05-25_11:37,6745.56,6745.56,6745.56,6745.56,11047,284,2571,
2009-05-25_11:38,6745.50,6745.50,6745.50,6745.50,13770,357,3476,
2009-05-25_11:39,6747.28,6747.28,6747.28,6747.28,12051,311,2833,
2009-05-25_11:40,6749.45,6749.45,6749.45,6749.45,11400,338,2918,
2009-05-25_11:41,6750.90,6750.90,6750.90,6750.90,16608,426,3969,
2009-05-25_11:42,6751.91,6751.91,6751.91,6751.91,13401,350,2928,
2009-05-25_11:43,6755.26,6755.26,6755.26,6755.26,18000,458,4182,
2009-05-25_11:44,6758.81,6758.81,6758.81,6758.81,17724,453,3989,
2009-05-25_11:45,6759.79,6759.79,6759.79,6759.79,17573,464,3797,
2009-05-25_11:46,6763.13,6763.13,6763.13,6763.13,21609,629,4813,
2009-05-25_11:47,6764.91,6764.91,6764.91,6764.91,15222,441,3500,
2009-05-25_11:48,6763.36,6763.36,6763.36,6763.36,23010,604,4838,
2009-05-25_11:49,6764.26,6764.26,6764.26,6764.26,19887,500,4013,
2009-05-25_11:50,6763.03,6763.03,6763.03,6763.03,18363,436,3826,
2009-05-25_11:51,6760.21,6760.21,6760.21,6760.21,24720,593,5141,
2009-05-25_11:52,6758.51,6758.51,6758.51,6758.51,14535,350,3253,
2009-05-25_11:53,6753.29,6753.29,6753.29,6753.29,17055,435,3842,
2009-05-25_11:54,6750.36,6750.36,6750.36,6750.36,17056,399,3608,
2009-05-25_11:55,6748.09,6748.09,6748.09,6748.09,14873,349,3279,
2009-05-25_11:56,6748.06,6748.06,6748.06,6748.06,14587,379,3342,
2009-05-25_11:57,6747.19,6747.19,6747.19,6747.19,10006,229,2200,
2009-05-25_11:58,6748.67,6748.67,6748.67,6748.67,11799,279,2807,
2009-05-25_11:59,6749.56,6749.56,6749.56,6749.56,10636,254,2398,
2009-05-25_12:00,6753.33,6753.33,6753.33,6753.33,13856,292,2595,
2009-05-25_12:01,6758.48,6758.48,6758.48,6758.48,19733,503,4220,
2009-05-25_12:02,6758.60,6758.60,6758.60,6758.60,15063,350,3066,
2009-05-25_12:03,6761.69,6761.69,6761.69,6761.69,15753,402,3543,
2009-05-25_12:04,6763.51,6763.51,6763.51,6763.51,16770,352,3283,
2009-05-25_12:05,6764.91,6764.91,6764.91,6764.91,15144,325,3055,
2009-05-25_12:06,6765.43,6765.43,6765.43,6765.43,26295,495,4268,
2009-05-25_12:07,6767.95,6767.95,6767.95,6767.95,14768,291,2993,
2009-05-25_12:08,6764.52,6764.52,6764.52,6764.52,20966,426,3992,
2009-05-25_12:09,6762.31,6762.31,6762.31,6762.31,15916,360,3424,
2009-05-25_12:10,6764.42,6764.42,6764.42,6764.42,15791,399,3556,
2009-05-25_12:11,6758.74,6758.74,6758.74,6758.74,17423,535,4438,
2009-05-25_12:12,6752.78,6752.78,6752.78,6752.78,14623,391,3299,
2009-05-25_12:13,6750.04,6750.04,6750.04,6750.04,18150,422,3833,
2009-05-25_12:14,6748.52,6748.52,6748.52,6748.52,19527,537,3620,
2009-05-25_12:15,6747.83,6747.83,6747.83,6747.83,12907,307,2802,
2009-05-25_12:16,6747.74,6747.74,6747.74,6747.74,15345,387,3616,
2009-05-25_12:17,6748.25,6748.25,6748.25,6748.25,10709,261,2388,
2009-05-25_12:18,6747.47,6747.47,6747.47,6747.47,14865,348,3288,
2009-05-25_12:19,6750.11,6750.11,6750.11,6750.11,13218,304,2781,
2009-05-25_12:20,6752.83,6752.83,6752.83,6752.83,11936,261,2691,
2009-05-25_12:21,6755.79,6755.79,6755.79,6755.79,16200,375,3468,
2009-05-25_12:22,6755.60,6755.60,6755.60,6755.60,12951,264,2593,
2009-05-25_12:23,6757.37,6757.37,6757.37,6757.37,16445,380,3627,
2009-05-25_12:24,6753.57,6753.57,6753.57,6753.57,14996,431,3332,
2009-05-25_12:25,6744.77,6744.77,6744.77,6744.77,21593,613,5094,
2009-05-25_12:26,6741.90,6741.90,6741.90,6741.90,21459,618,5081,
2009-05-25_12:27,6739.98,6739.98,6739.98,6739.98,13083,344,3067,
2009-05-25_12:28,6743.97,6743.97,6743.97,6743.97,15303,350,3606,
2009-05-25_12:29,6743.51,6743.51,6743.51,6743.51,10884,259,2591,
2009-05-25_12:30,6743.97,6743.97,6743.97,6743.97,10973,244,2481,
2009-05-25_12:31,6744.28,6744.28,6744.28,6744.28,15616,392,3640,
2009-05-25_12:32,6743.76,6743.76,6743.76,6743.76,10360,239,2433,
2009-05-25_12:33,6742.05,6742.05,6742.05,6742.05,12774,292,3029,
2009-05-25_12:34,6740.17,6740.17,6740.17,6740.17,11842,261,2793,
2009-05-25_12:35,6741.09,6741.09,6741.09,6741.09,12986,295,3033,
2009-05-25_12:36,6737.04,6737.04,6737.04,6737.04,18438,460,4096,
2009-05-25_12:37,6735.92,6735.92,6735.92,6735.92,13299,300,2910,
2009-05-25_12:38,6731.04,6731.04,6731.04,6731.04,24567,624,5266,
2009-05-25_12:39,6730.34,6730.34,6730.34,6730.34,21445,569,4752,
2009-05-25_12:40,6726.80,6726.80,6726.80,6726.80,22728,565,5024,
2009-05-25_12:41,6722.76,6722.76,6722.76,6722.76,28806,640,6159,
2009-05-25_12:42,6724.45,6724.45,6724.45,6724.45,18341,456,4003,
2009-05-25_12:43,6724.99,6724.99,6724.99,6724.99,23670,516,5012,
2009-05-25_12:44,6728.54,6728.54,6728.54,6728.54,15626,411,3739,
2009-05-25_12:45,6730.70,6730.70,6730.70,6730.70,16801,376,3410,
2009-05-25_12:46,6734.72,6734.72,6734.72,6734.72,19207,440,4129,
2009-05-25_12:47,6738.23,6738.23,6738.23,6738.23,12228,273,2718,
2009-05-25_12:48,6741.10,6741.10,6741.10,6741.10,19386,418,3934,
2009-05-25_12:49,6743.39,6743.39,6743.39,6743.39,16895,346,3504,
2009-05-25_12:50,6742.98,6742.98,6742.98,6742.98,14607,323,3191,
2009-05-25_12:51,6740.83,6740.83,6740.83,6740.83,17193,458,4138,
2009-05-25_12:52,6744.05,6744.05,6744.05,6744.05,13650,340,2963,
2009-05-25_12:53,6744.04,6744.04,6744.04,6744.04,18630,385,3526,
2009-05-25_12:54,6745.31,6745.31,6745.31,6745.31,12935,296,3040,
2009-05-25_12:55,6749.17,6749.17,6749.17,6749.17,16327,342,3262,
2009-05-25_12:56,6750.54,6750.54,6750.54,6750.54,20785,467,4305,
2009-05-25_12:57,6741.96,6741.96,6741.96,6741.96,16299,386,3777,
2009-05-25_12:58,6738.13,6738.13,6738.13,6738.13,24752,576,5100,
2009-05-25_12:59,6737.31,6737.31,6737.31,6737.31,16633,389,3734,
2009-05-25_13:00,6737.53,6737.53,6737.53,6737.53,16353,396,3483,
2009-05-25_13:01,6736.17,6736.17,6736.17,6736.17,20268,492,4801,
2009-05-25_13:02,6734.53,6734.53,6734.53,6734.53,14232,331,3081,
2009-05-25_13:03,6735.15,6735.15,6735.15,6735.15,22615,549,4824,
2009-05-25_13:04,6733.93,6733.93,6733.93,6733.93,18594,399,4107,
2009-05-25_13:05,6731.70,6731.70,6731.70,6731.70,19483,420,4113,
2009-05-25_13:06,6727.80,6727.80,6727.80,6727.80,28878,669,6021,
2009-05-25_13:07,6726.20,6726.20,6726.20,6726.20,18910,438,4195,
2009-05-25_13:08,6724.29,6724.29,6724.29,6724.29,27757,623,6042,
2009-05-25_13:09,6723.39,6723.39,6723.39,6723.39,24221,499,5091,
2009-05-25_13:10,6723.55,6723.55,6723.55,6723.55,27718,581,5387,
2009-05-25_13:11,6722.17,6722.17,6722.17,6722.17,34973,710,6646,
2009-05-25_13:12,6723.08,6723.08,6723.08,6723.08,22402,489,4712,
2009-05-25_13:13,6727.11,6727.11,6727.11,6727.11,30737,651,6338,
2009-05-25_13:14,6730.40,6730.40,6730.40,6730.40,20550,462,4678,
2009-05-25_13:15,6734.25,6734.25,6734.25,6734.25,23891,607,5352,
2009-05-25_13:16,6743.33,6743.33,6743.33,6743.33,26238,688,6362,
2009-05-25_13:17,6748.82,6748.82,6748.82,6748.82,21812,599,4862,
2009-05-25_13:18,6751.66,6751.66,6751.66,6751.66,29037,682,6600,
2009-05-25_13:19,6753.47,6753.47,6753.47,6753.47,31575,690,6344,
2009-05-25_13:20,6754.50,6754.50,6754.50,6754.50,31319,716,6445,
2009-05-25_13:21,6756.07,6756.07,6756.07,6756.07,44736,939,8838,
2009-05-25_13:22,6756.86,6756.86,6756.86,6756.86,33723,725,6708,
2009-05-25_13:23,6755.64,6755.64,6755.64,6755.64,45774,1000,9172,
2009-05-25_13:24,6752.55,6752.55,6752.55,6752.55,44906,948,8886,
2009-05-25_13:25,6749.48,6749.48,6749.48,6749.48,40400,1031,8666,
2009-05-25_13:26,6749.49,6749.49,6749.49,6749.49,0,0,0,
2009-05-25_13:27,6749.49,6749.49,6749.49,6749.49,0,0,0,
2009-05-25_13:28,6749.49,6749.49,6749.49,6749.49,0,0,0,
2009-05-25_13:29,6749.49,6749.49,6749.49,6749.49,0,0,0,
2009-05-25_13:30,6734.46,6734.46,6734.46,6734.46,281308,7529,56259,
2009-05-26_09:01,6780.37,6780.37,6780.37,6780.37,233043,5787,45566,
2009-05-26_09:02,6785.35,6785.35,6785.35,6785.35,61036,1487,11804,
2009-05-26_09:03,6788.45,6788.45,6788.45,6788.45,79938,1908,15032,
2009-05-26_09:04,6785.50,6785.50,6785.50,6785.50,94097,2199,16054,
2009-05-26_09:05,6778.63,6778.63,6778.63,6778.63,63061,1510,12244,
2009-05-26_09:06,6766.28,6766.28,6766.28,6766.28,78287,1895,16220,
2009-05-26_09:07,6760.10,6760.10,6760.10,6760.10,52636,1219,10093,
2009-05-26_09:08,6762.08,6762.08,6762.08,6762.08,53276,1239,10636,
2009-05-26_09:09,6765.24,6765.24,6765.24,6765.24,58222,1351,11502,
2009-05-26_09:10,6768.60,6768.60,6768.60,6768.60,44017,1037,9152,
2009-05-26_09:11,6773.66,6773.66,6773.66,6773.66,64486,1579,13077,
2009-05-26_09:12,6779.77,6779.77,6779.77,6779.77,54103,1140,9295,
2009-05-26_09:13,6780.04,6780.04,6780.04,6780.04,56189,1234,10777,
2009-05-26_09:14,6774.16,6774.16,6774.16,6774.16,60303,1462,12022,
2009-05-26_09:15,6763.06,6763.06,6763.06,6763.06,50776,1227,10586,
2009-05-26_09:16,6755.27,6755.27,6755.27,6755.27,64146,1602,13423,
2009-05-26_09:17,6747.36,6747.36,6747.36,6747.36,47515,1125,9839,
2009-05-26_09:18,6743.33,6743.33,6743.33,6743.33,56576,1286,10972,
2009-05-26_09:19,6739.76,6739.76,6739.76,6739.76,52468,1265,11176,
2009-05-26_09:20,6742.42,6742.42,6742.42,6742.42,46014,1048,9122,
2009-05-26_09:21,6749.21,6749.21,6749.21,6749.21,60593,1470,12164,
2009-05-26_09:22,6753.65,6753.65,6753.65,6753.65,37602,931,7626,
2009-05-26_09:23,6758.09,6758.09,6758.09,6758.09,41136,997,8669,
2009-05-26_09:24,6761.10,6761.10,6761.10,6761.10,40325,1015,8245,
2009-05-26_09:25,6766.08,6766.08,6766.08,6766.08,32783,805,6799,
2009-05-26_09:26,6769.86,6769.86,6769.86,6769.86,46974,1183,10242,
2009-05-26_09:27,6774.08,6774.08,6774.08,6774.08,48980,1065,9456,
2009-05-26_09:28,6776.24,6776.24,6776.24,6776.24,56672,1226,10427,
2009-05-26_09:29,6776.48,6776.48,6776.48,6776.48,45425,1096,9174,
2009-05-26_09:30,6778.87,6778.87,6778.87,6778.87,33498,777,7036,
2009-05-26_09:31,6782.29,6782.29,6782.29,6782.29,46190,1198,10092,
2009-05-26_09:32,6786.46,6786.46,6786.46,6786.46,33953,822,6933,
2009-05-26_09:33,6789.90,6789.90,6789.90,6789.90,46654,1119,9451,
2009-05-26_09:34,6795.98,6795.98,6795.98,6795.98,48241,1089,9487,
2009-05-26_09:35,6800.57,6800.57,6800.57,6800.57,44159,905,7922,
2009-05-26_09:36,6805.97,6805.97,6805.97,6805.97,61186,1300,11175,
2009-05-26_09:37,6805.56,6805.56,6805.56,6805.56,44172,973,8442,
2009-05-26_09:38,6805.78,6805.78,6805.78,6805.78,57965,1180,10408,
2009-05-26_09:39,6803.80,6803.80,6803.80,6803.80,52480,1196,10017,
2009-05-26_09:40,6799.35,6799.35,6799.35,6799.35,37798,840,7618,
2009-05-26_09:41,6798.59,6798.59,6798.59,6798.59,45325,1088,9714,
2009-05-26_09:42,6798.75,6798.75,6798.75,6798.75,31924,758,6714,
2009-05-26_09:43,6799.58,6799.58,6799.58,6799.58,38431,918,7827,
2009-05-26_09:44,6803.90,6803.90,6803.90,6803.90,37042,946,7831,
2009-05-26_09:45,6806.82,6806.82,6806.82,6806.82,30262,768,6219,
2009-05-26_09:46,6806.58,6806.58,6806.58,6806.58,40800,1111,9314,
2009-05-26_09:47,6810.82,6810.82,6810.82,6810.82,28387,777,6418,
2009-05-26_09:48,6820.09,6820.09,6820.09,6820.09,39132,1137,8282,
2009-05-26_09:49,6827.42,6827.42,6827.42,6827.42,39139,1099,8332,
2009-05-26_09:50,6827.03,6827.03,6827.03,6827.03,36779,953,7934,
2009-05-26_09:51,6830.24,6830.24,6830.24,6830.24,47544,1352,9957,
2009-05-26_09:52,6827.46,6827.46,6827.46,6827.46,36075,924,7614,
2009-05-26_09:53,6816.74,6816.74,6816.74,6816.74,45976,1287,10074,
2009-05-26_09:54,6808.94,6808.94,6808.94,6808.94,53712,1489,11615,
2009-05-26_09:55,6797.95,6797.95,6797.95,6797.95,46208,1390,10772,
2009-05-26_09:56,6785.76,6785.76,6785.76,6785.76,64879,1909,14437,
2009-05-26_09:57,6777.56,6777.56,6777.56,6777.56,47247,1322,10528,
2009-05-26_09:58,6768.57,6768.57,6768.57,6768.57,61364,1678,12739,
2009-05-26_09:59,6767.77,6767.77,6767.77,6767.77,58710,1612,12523,
2009-05-26_10:00,6765.36,6765.36,6765.36,6765.36,47226,1203,9525,
2009-05-26_10:01,6762.56,6762.56,6762.56,6762.56,62960,1735,13276,
2009-05-26_10:02,6761.03,6761.03,6761.03,6761.03,42748,1257,8983,
2009-05-26_10:03,6757.81,6757.81,6757.81,6757.81,51050,1247,10031,
2009-05-26_10:04,6758.08,6758.08,6758.08,6758.08,42911,1194,8861,
2009-05-26_10:05,6759.13,6759.13,6759.13,6759.13,31822,769,6863,
2009-05-26_10:06,6765.35,6765.35,6765.35,6765.35,43758,1210,9753,
2009-05-26_10:07,6770.57,6770.57,6770.57,6770.57,28196,728,6247,
2009-05-26_10:08,6772.96,6772.96,6772.96,6772.96,32319,793,6912,
2009-05-26_10:09,6776.55,6776.55,6776.55,6776.55,27533,712,6165,
2009-05-26_10:10,6777.33,6777.33,6777.33,6777.33,25470,713,5612,
2009-05-26_10:11,6781.78,6781.78,6781.78,6781.78,38710,1173,9474,
2009-05-26_10:12,6780.16,6780.16,6780.16,6780.16,21342,583,4760,
2009-05-26_10:13,6782.59,6782.59,6782.59,6782.59,24132,704,5607,
2009-05-26_10:14,6783.00,6783.00,6783.00,6783.00,22346,648,5512,
2009-05-26_10:15,6782.57,6782.57,6782.57,6782.57,19159,537,4657,
2009-05-26_10:16,6782.05,6782.05,6782.05,6782.05,27570,742,6429,
2009-05-26_10:17,6780.87,6780.87,6780.87,6780.87,19444,476,4489,
2009-05-26_10:18,6774.99,6774.99,6774.99,6774.99,26015,660,5911,
2009-05-26_10:19,6771.66,6771.66,6771.66,6771.66,28060,721,5766,
2009-05-26_10:20,6769.36,6769.36,6769.36,6769.36,25031,628,5392,
2009-05-26_10:21,6761.87,6761.87,6761.87,6761.87,46479,1228,9715,
2009-05-26_10:22,6756.30,6756.30,6756.30,6756.30,37048,872,7809,
2009-05-26_10:23,6749.09,6749.09,6749.09,6749.09,54588,1509,11738,
2009-05-26_10:24,6738.94,6738.94,6738.94,6738.94,56850,1423,11582,
2009-05-26_10:25,6734.54,6734.54,6734.54,6734.54,46666,1213,9298,
2009-05-26_10:26,6725.12,6725.12,6725.12,6725.12,70728,1674,13895,
2009-05-26_10:27,6722.60,6722.60,6722.60,6722.60,53008,1422,11160,
2009-05-26_10:28,6727.05,6727.05,6727.05,6727.05,61801,1571,12905,
2009-05-26_10:29,6723.21,6723.21,6723.21,6723.21,58070,1439,11452,
2009-05-26_10:30,6727.56,6727.56,6727.56,6727.56,37500,908,7567,
2009-05-26_10:31,6727.05,6727.05,6727.05,6727.05,40368,1022,8696,
2009-05-26_10:32,6728.86,6728.86,6728.86,6728.86,24545,586,5505,
2009-05-26_10:33,6735.10,6735.10,6735.10,6735.10,31761,777,6702,
2009-05-26_10:34,6739.25,6739.25,6739.25,6739.25,27729,718,6454,
2009-05-26_10:35,6745.71,6745.71,6745.71,6745.71,25059,625,5275,
2009-05-26_10:36,6748.43,6748.43,6748.43,6748.43,28897,742,6200,
2009-05-26_10:37,6752.14,6752.14,6752.14,6752.14,19833,584,4599,
2009-05-26_10:38,6757.10,6757.10,6757.10,6757.10,25883,731,5533,
2009-05-26_10:39,6760.75,6760.75,6760.75,6760.75,22301,617,4994,
2009-05-26_10:40,6761.63,6761.63,6761.63,6761.63,19578,495,4068,
2009-05-26_10:41,6760.08,6760.08,6760.08,6760.08,25709,655,5319,
2009-05-26_10:42,6759.07,6759.07,6759.07,6759.07,18645,505,3843,
2009-05-26_10:43,6757.81,6757.81,6757.81,6757.81,24550,588,4991,
2009-05-26_10:44,6756.37,6756.37,6756.37,6756.37,16732,412,3751,
2009-05-26_10:45,6756.61,6756.61,6756.61,6756.61,14504,356,3226,
2009-05-26_10:46,6754.59,6754.59,6754.59,6754.59,19156,479,4192,
2009-05-26_10:47,6755.99,6755.99,6755.99,6755.99,13177,315,2905,
2009-05-26_10:48,6755.85,6755.85,6755.85,6755.85,17480,422,3739,
2009-05-26_10:49,6756.67,6756.67,6756.67,6756.67,16810,388,3570,
2009-05-26_10:50,6756.55,6756.55,6756.55,6756.55,15586,376,3599,
2009-05-26_10:51,6762.20,6762.20,6762.20,6762.20,25807,724,5518,
2009-05-26_10:52,6764.85,6764.85,6764.85,6764.85,17622,430,3666,
2009-05-26_10:53,6769.11,6769.11,6769.11,6769.11,22341,568,4892,
2009-05-26_10:54,6774.10,6774.10,6774.10,6774.10,18305,517,4214,
2009-05-26_10:55,6777.17,6777.17,6777.17,6777.17,16912,450,4019,
2009-05-26_10:56,6780.71,6780.71,6780.71,6780.71,22977,581,5162,
2009-05-26_10:57,6780.71,6780.71,6780.71,6780.71,17536,428,3720,
2009-05-26_10:58,6781.11,6781.11,6781.11,6781.11,22316,560,4961,
2009-05-26_10:59,6781.96,6781.96,6781.96,6781.96,19820,523,4169,
2009-05-26_11:00,6782.87,6782.87,6782.87,6782.87,16631,444,3617,
2009-05-26_11:01,6781.71,6781.71,6781.71,6781.71,23928,639,5334,
2009-05-26_11:02,6779.79,6779.79,6779.79,6779.79,17842,432,3688,
2009-05-26_11:03,6775.94,6775.94,6775.94,6775.94,20089,449,4265,
2009-05-26_11:04,6769.91,6769.91,6769.91,6769.91,20867,474,4068,
2009-05-26_11:05,6767.07,6767.07,6767.07,6767.07,19007,479,3581,
2009-05-26_11:06,6763.85,6763.85,6763.85,6763.85,20224,534,4385,
2009-05-26_11:07,6762.48,6762.48,6762.48,6762.48,13397,335,2860,
2009-05-26_11:08,6758.93,6758.93,6758.93,6758.93,16968,422,3542,
2009-05-26_11:09,6757.37,6757.37,6757.37,6757.37,11078,310,2811,
2009-05-26_11:10,6756.30,6756.30,6756.30,6756.30,11811,306,2731,
2009-05-26_11:11,6756.37,6756.37,6756.37,6756.37,15743,410,3802,
2009-05-26_11:12,6755.72,6755.72,6755.72,6755.72,11079,296,2710,
2009-05-26_11:13,6753.84,6753.84,6753.84,6753.84,18812,423,4083,
2009-05-26_11:14,6751.01,6751.01,6751.01,6751.01,15479,322,2968,
2009-05-26_11:15,6751.27,6751.27,6751.27,6751.27,14766,331,3156,
2009-05-26_11:16,6750.76,6750.76,6750.76,6750.76,18204,475,4184,
2009-05-26_11:17,6748.99,6748.99,6748.99,6748.99,10760,268,2574,
2009-05-26_11:18,6747.32,6747.32,6747.32,6747.32,17336,422,3649,
2009-05-26_11:19,6744.86,6744.86,6744.86,6744.86,16024,451,3693,
2009-05-26_11:20,6740.92,6740.92,6740.92,6740.92,15175,399,3563,
2009-05-26_11:21,6741.52,6741.52,6741.52,6741.52,17983,533,4428,
2009-05-26_11:22,6742.52,6742.52,6742.52,6742.52,15434,410,3414,
2009-05-26_11:23,6741.86,6741.86,6741.86,6741.86,20059,583,4605,
2009-05-26_11:24,6743.09,6743.09,6743.09,6743.09,16859,399,3534,
2009-05-26_11:25,6745.75,6745.75,6745.75,6745.75,14905,374,3165,
2009-05-26_11:26,6747.76,6747.76,6747.76,6747.76,16161,456,4028,
2009-05-26_11:27,6749.49,6749.49,6749.49,6749.49,9949,246,2476,
2009-05-26_11:28,6750.57,6750.57,6750.57,6750.57,16305,431,3901,
2009-05-26_11:29,6751.50,6751.50,6751.50,6751.50,12165,300,2853,
2009-05-26_11:30,6749.82,6749.82,6749.82,6749.82,13823,325,3128,
2009-05-26_11:31,6750.35,6750.35,6750.35,6750.35,13022,325,3304,
2009-05-26_11:32,6749.74,6749.74,6749.74,6749.74,9625,232,2181,
2009-05-26_11:33,6750.22,6750.22,6750.22,6750.22,15941,352,3396,
2009-05-26_11:34,6748.77,6748.77,6748.77,6748.77,10854,256,2618,
2009-05-26_11:35,6750.29,6750.29,6750.29,6750.29,15374,327,2992,
2009-05-26_11:36,6749.90,6749.90,6749.90,6749.90,15444,357,3484,
2009-05-26_11:37,6748.22,6748.22,6748.22,6748.22,11637,253,2225,
2009-05-26_11:38,6749.01,6749.01,6749.01,6749.01,14837,363,3206,
2009-05-26_11:39,6746.71,6746.71,6746.71,6746.71,11958,281,2520,
2009-05-26_11:40,6743.91,6743.91,6743.91,6743.91,9631,262,2400,
2009-05-26_11:41,6744.64,6744.64,6744.64,6744.64,13754,336,3353,
2009-05-26_11:42,6744.16,6744.16,6744.16,6744.16,10545,252,2543,
2009-05-26_11:43,6744.07,6744.07,6744.07,6744.07,16873,391,3587,
2009-05-26_11:44,6739.59,6739.59,6739.59,6739.59,12455,328,3086,
2009-05-26_11:45,6738.59,6738.59,6738.59,6738.59,14850,342,3120,
2009-05-26_11:46,6730.51,6730.51,6730.51,6730.51,31634,800,6616,
2009-05-26_11:47,6723.07,6723.07,6723.07,6723.07,28420,726,6044,
2009-05-26_11:48,6714.78,6714.78,6714.78,6714.78,42881,1018,9035,
2009-05-26_11:49,6710.15,6710.15,6710.15,6710.15,40485,955,8476,
2009-05-26_11:50,6704.61,6704.61,6704.61,6704.61,33098,897,7253,
2009-05-26_11:51,6699.12,6699.12,6699.12,6699.12,44994,1040,9571,
2009-05-26_11:52,6696.97,6696.97,6696.97,6696.97,32702,782,6774,
2009-05-26_11:53,6695.24,6695.24,6695.24,6695.24,44127,1036,8932,
2009-05-26_11:54,6697.89,6697.89,6697.89,6697.89,29420,733,6699,
2009-05-26_11:55,6701.66,6701.66,6701.66,6701.66,26806,660,5880,
2009-05-26_11:56,6708.77,6708.77,6708.77,6708.77,27024,652,5866,
2009-05-26_11:57,6713.91,6713.91,6713.91,6713.91,17988,433,3832,
2009-05-26_11:58,6715.79,6715.79,6715.79,6715.79,21050,506,4469,
2009-05-26_11:59,6717.93,6717.93,6717.93,6717.93,15720,408,3486,
2009-05-26_12:00,6718.81,6718.81,6718.81,6718.81,13429,342,3076,
2009-05-26_12:01,6716.46,6716.46,6716.46,6716.46,17225,412,3669,
2009-05-26_12:02,6717.43,6717.43,6717.43,6717.43,11466,276,2558,
2009-05-26_12:03,6718.26,6718.26,6718.26,6718.26,13773,326,3098,
2009-05-26_12:04,6719.19,6719.19,6719.19,6719.19,11262,263,2500,
2009-05-26_12:05,6719.09,6719.09,6719.09,6719.09,14082,310,2818,
2009-05-26_12:06,6718.45,6718.45,6718.45,6718.45,18557,364,3333,
2009-05-26_12:07,6717.71,6717.71,6717.71,6717.71,12233,237,2257,
2009-05-26_12:08,6715.78,6715.78,6715.78,6715.78,18674,369,3520,
2009-05-26_12:09,6712.13,6712.13,6712.13,6712.13,13795,290,2591,
2009-05-26_12:10,6708.46,6708.46,6708.46,6708.46,14078,325,2764,
2009-05-26_12:11,6707.00,6707.00,6707.00,6707.00,19899,533,4191,
2009-05-26_12:12,6706.51,6706.51,6706.51,6706.51,18426,466,3470,
2009-05-26_12:13,6707.97,6707.97,6707.97,6707.97,21139,551,4248,
2009-05-26_12:14,6712.73,6712.73,6712.73,6712.73,13793,341,3007,
2009-05-26_12:15,6712.25,6712.25,6712.25,6712.25,12733,317,2807,
2009-05-26_12:16,6711.55,6711.55,6711.55,6711.55,13759,329,2997,
2009-05-26_12:17,6711.70,6711.70,6711.70,6711.70,9970,249,2177,
2009-05-26_12:18,6712.37,6712.37,6712.37,6712.37,15303,386,3149,
2009-05-26_12:19,6712.90,6712.90,6712.90,6712.90,11649,277,2621,
2009-05-26_12:20,6714.43,6714.43,6714.43,6714.43,10926,242,2557,
2009-05-26_12:21,6713.71,6713.71,6713.71,6713.71,12554,332,3282,
2009-05-26_12:22,6718.92,6718.92,6718.92,6718.92,8203,225,2068,
2009-05-26_12:23,6717.29,6717.29,6717.29,6717.29,12768,291,2911,
2009-05-26_12:24,6719.06,6719.06,6719.06,6719.06,9826,241,2332,
2009-05-26_12:25,6716.33,6716.33,6716.33,6716.33,10979,261,2415,
2009-05-26_12:26,6715.46,6715.46,6715.46,6715.46,11915,290,2845,
2009-05-26_12:27,6714.83,6714.83,6714.83,6714.83,8606,208,2137,
2009-05-26_12:28,6715.22,6715.22,6715.22,6715.22,10475,273,2844,
2009-05-26_12:29,6713.68,6713.68,6713.68,6713.68,9632,273,2247,
2009-05-26_12:30,6713.45,6713.45,6713.45,6713.45,12421,274,2680,
2009-05-26_12:31,6710.33,6710.33,6710.33,6710.33,18550,424,3982,
2009-05-26_12:32,6709.15,6709.15,6709.15,6709.15,12425,296,2770,
2009-05-26_12:33,6704.98,6704.98,6704.98,6704.98,16011,395,3511,
2009-05-26_12:34,6703.29,6703.29,6703.29,6703.29,15862,351,3366,
2009-05-26_12:35,6700.78,6700.78,6700.78,6700.78,16498,387,3681,
2009-05-26_12:36,6698.44,6698.44,6698.44,6698.44,20309,480,4574,
2009-05-26_12:37,6693.98,6693.98,6693.98,6693.98,18786,480,4302,
2009-05-26_12:38,6689.44,6689.44,6689.44,6689.44,30543,753,7275,
2009-05-26_12:39,6682.90,6682.90,6682.90,6682.90,24266,563,5934,
2009-05-26_12:40,6683.72,6683.72,6683.72,6683.72,29093,715,7122,
2009-05-26_12:41,6685.20,6685.20,6685.20,6685.20,34607,886,8106,
2009-05-26_12:42,6690.73,6690.73,6690.73,6690.73,24517,567,5555,
2009-05-26_12:43,6699.92,6699.92,6699.92,6699.92,29452,699,6587,
2009-05-26_12:44,6703.49,6703.49,6703.49,6703.49,19198,407,4112,
2009-05-26_12:45,6702.72,6702.72,6702.72,6702.72,15707,331,3485,
2009-05-26_12:46,6702.05,6702.05,6702.05,6702.05,17332,394,4063,
2009-05-26_12:47,6701.69,6701.69,6701.69,6701.69,12913,254,2804,
2009-05-26_12:48,6701.05,6701.05,6701.05,6701.05,13499,326,3395,
2009-05-26_12:49,6702.80,6702.80,6702.80,6702.80,10644,241,2750,
2009-05-26_12:50,6704.00,6704.00,6704.00,6704.00,11982,289,2731,
2009-05-26_12:51,6705.81,6705.81,6705.81,6705.81,14802,346,3493,
2009-05-26_12:52,6704.71,6704.71,6704.71,6704.71,10391,249,2380,
2009-05-26_12:53,6705.67,6705.67,6705.67,6705.67,16398,350,3750,
2009-05-26_12:54,6706.04,6706.04,6706.04,6706.04,13979,291,2935,
2009-05-26_12:55,6706.03,6706.03,6706.03,6706.03,14788,313,3215,
2009-05-26_12:56,6705.32,6705.32,6705.32,6705.32,15816,350,3671,
2009-05-26_12:57,6705.04,6705.04,6705.04,6705.04,12198,266,2828,
2009-05-26_12:58,6701.75,6701.75,6701.75,6701.75,17395,388,3889,
2009-05-26_12:59,6697.53,6697.53,6697.53,6697.53,16595,378,3459,
2009-05-26_13:00,6694.57,6694.57,6694.57,6694.57,21234,465,4476,
2009-05-26_13:01,6689.73,6689.73,6689.73,6689.73,23309,528,5102,
2009-05-26_13:02,6685.84,6685.84,6685.84,6685.84,19629,442,4531,
2009-05-26_13:03,6681.14,6681.14,6681.14,6681.14,31703,678,6452,
2009-05-26_13:04,6679.41,6679.41,6679.41,6679.41,25821,571,5686,
2009-05-26_13:05,6679.99,6679.99,6679.99,6679.99,29881,619,6582,
2009-05-26_13:06,6678.14,6678.14,6678.14,6678.14,30532,654,6739,
2009-05-26_13:07,6678.98,6678.98,6678.98,6678.98,22942,525,5287,
2009-05-26_13:08,6678.95,6678.95,6678.95,6678.95,26647,549,5466,
2009-05-26_13:09,6677.85,6677.85,6677.85,6677.85,22963,509,5078,
2009-05-26_13:10,6677.92,6677.92,6677.92,6677.92,21872,475,4390,
2009-05-26_13:11,6677.67,6677.67,6677.67,6677.67,24941,596,5708,
2009-05-26_13:12,6677.57,6677.57,6677.57,6677.57,16699,383,3663,
2009-05-26_13:13,6675.01,6675.01,6675.01,6675.01,28100,555,5822,
2009-05-26_13:14,6671.31,6671.31,6671.31,6671.31,22365,512,5192,
2009-05-26_13:15,6668.92,6668.92,6668.92,6668.92,26463,531,5920,
2009-05-26_13:16,6660.80,6660.80,6660.80,6660.80,45359,967,9285,
2009-05-26_13:17,6658.20,6658.20,6658.20,6658.20,34451,775,7241,
2009-05-26_13:18,6651.99,6651.99,6651.99,6651.99,47279,1120,10443,
2009-05-26_13:19,6649.95,6649.95,6649.95,6649.95,40702,930,8717,
2009-05-26_13:20,6652.94,6652.94,6652.94,6652.94,34728,797,8090,
2009-05-26_13:21,6654.66,6654.66,6654.66,6654.66,40398,867,8570,
2009-05-26_13:22,6657.75,6657.75,6657.75,6657.75,28033,635,6361,
2009-05-26_13:23,6666.63,6666.63,6666.63,6666.63,37984,796,8174,
2009-05-26_13:24,6666.95,6666.95,6666.95,6666.95,30826,655,6662,
2009-05-26_13:25,6668.62,6668.62,6668.62,6668.62,34845,735,7207,
2009-05-26_13:26,6668.62,6668.62,6668.62,6668.62,0,0,0,
2009-05-26_13:27,6668.62,6668.62,6668.62,6668.62,0,0,0,
2009-05-26_13:28,6668.62,6668.62,6668.62,6668.62,0,0,0,
2009-05-26_13:29,6668.62,6668.62,6668.62,6668.62,0,0,0,
2009-05-26_13:30,6683.11,6683.11,6683.11,6683.11,304962,8550,41299,
2009-05-27_09:01,6800.56,6800.56,6800.56,6800.56,266483,7297,51454,
2009-05-27_09:02,6800.08,6800.08,6800.08,6800.08,68738,2059,14259,
2009-05-27_09:03,6793.67,6793.67,6793.67,6793.67,81034,2291,16049,
2009-05-27_09:04,6781.10,6781.10,6781.10,6781.10,80706,2213,15675,
2009-05-27_09:05,6770.74,6770.74,6770.74,6770.74,61520,1570,11577,
2009-05-27_09:06,6763.77,6763.77,6763.77,6763.77,81343,2103,16087,
2009-05-27_09:07,6756.77,6756.77,6756.77,6756.77,53912,1515,11609,
2009-05-27_09:08,6751.49,6751.49,6751.49,6751.49,68414,1692,13367,
2009-05-27_09:09,6748.24,6748.24,6748.24,6748.24,63981,1761,13205,
2009-05-27_09:10,6750.40,6750.40,6750.40,6750.40,45768,1176,9754,
2009-05-27_09:11,6754.86,6754.86,6754.86,6754.86,58755,1758,13030,
2009-05-27_09:12,6763.93,6763.93,6763.93,6763.93,40710,1183,8957,
2009-05-27_09:13,6769.87,6769.87,6769.87,6769.87,45963,1405,10644,
2009-05-27_09:14,6768.28,6768.28,6768.28,6768.28,46344,1412,10313,
2009-05-27_09:15,6768.01,6768.01,6768.01,6768.01,35833,1118,8399,
2009-05-27_09:16,6767.07,6767.07,6767.07,6767.07,50588,1478,11460,
2009-05-27_09:17,6767.29,6767.29,6767.29,6767.29,33260,886,7446,
2009-05-27_09:18,6769.54,6769.54,6769.54,6769.54,37495,1113,8489,
2009-05-27_09:19,6771.39,6771.39,6771.39,6771.39,38205,1094,8407,
2009-05-27_09:20,6770.41,6770.41,6770.41,6770.41,30806,880,7320,
2009-05-27_09:21,6771.47,6771.47,6771.47,6771.47,41561,1161,9939,
2009-05-27_09:22,6769.16,6769.16,6769.16,6769.16,27016,744,6526,
2009-05-27_09:23,6765.88,6765.88,6765.88,6765.88,32900,848,7607,
2009-05-27_09:24,6758.14,6758.14,6758.14,6758.14,38192,1067,7954,
2009-05-27_09:25,6754.46,6754.46,6754.46,6754.46,29472,704,6446,
2009-05-27_09:26,6751.12,6751.12,6751.12,6751.12,42108,977,9148,
2009-05-27_09:27,6747.21,6747.21,6747.21,6747.21,35015,906,7382,
2009-05-27_09:28,6743.39,6743.39,6743.39,6743.39,36206,843,7714,
2009-05-27_09:29,6744.72,6744.72,6744.72,6744.72,31977,856,7455,
2009-05-27_09:30,6747.56,6747.56,6747.56,6747.56,32009,773,6768,
2009-05-27_09:31,6755.41,6755.41,6755.41,6755.41,43440,1085,9360,
2009-05-27_09:32,6763.47,6763.47,6763.47,6763.47,29497,789,6489,
2009-05-27_09:33,6767.22,6767.22,6767.22,6767.22,34836,823,7002,
2009-05-27_09:34,6769.49,6769.49,6769.49,6769.49,32209,765,6980,
2009-05-27_09:35,6773.18,6773.18,6773.18,6773.18,29625,632,6084,
2009-05-27_09:36,6775.92,6775.92,6775.92,6775.92,41867,1068,8915,
2009-05-27_09:37,6783.50,6783.50,6783.50,6783.50,31159,736,6375,
2009-05-27_09:38,6788.29,6788.29,6788.29,6788.29,42508,1054,8635,
2009-05-27_09:39,6796.20,6796.20,6796.20,6796.20,43162,1096,9188,
2009-05-27_09:40,6797.74,6797.74,6797.74,6797.74,34652,912,7453,
2009-05-27_09:41,6794.63,6794.63,6794.63,6794.63,45681,1201,9797,
2009-05-27_09:42,6793.30,6793.30,6793.30,6793.30,30751,779,6843,
2009-05-27_09:43,6789.00,6789.00,6789.00,6789.00,35629,838,7563,
2009-05-27_09:44,6786.77,6786.77,6786.77,6786.77,28239,680,6423,
2009-05-27_09:45,6787.15,6787.15,6787.15,6787.15,23773,563,4984,
2009-05-27_09:46,6789.77,6789.77,6789.77,6789.77,38220,904,7589,
2009-05-27_09:47,6797.12,6797.12,6797.12,6797.12,28329,705,5626,
2009-05-27_09:48,6804.77,6804.77,6804.77,6804.77,50660,1125,9079,
2009-05-27_09:49,6811.40,6811.40,6811.40,6811.40,78388,1754,11969,
2009-05-27_09:50,6815.35,6815.35,6815.35,6815.35,55998,1204,7952,
2009-05-27_09:51,6816.97,6816.97,6816.97,6816.97,71122,1580,11365,
2009-05-27_09:52,6816.18,6816.18,6816.18,6816.18,38679,897,7315,
2009-05-27_09:53,6814.38,6814.38,6814.38,6814.38,52092,1105,8521,
2009-05-27_09:54,6815.03,6815.03,6815.03,6815.03,39244,1107,7863,
2009-05-27_09:55,6814.51,6814.51,6814.51,6814.51,32374,927,6522,
2009-05-27_09:56,6816.33,6816.33,6816.33,6816.33,39086,1139,8137,
2009-05-27_09:57,6819.03,6819.03,6819.03,6819.03,26377,669,5498,
2009-05-27_09:58,6816.57,6816.57,6816.57,6816.57,30973,898,6765,
2009-05-27_09:59,6813.05,6813.05,6813.05,6813.05,31873,888,6183,
2009-05-27_10:00,6807.77,6807.77,6807.77,6807.77,28700,914,6322,
2009-05-27_10:01,6809.79,6809.79,6809.79,6809.79,37810,1041,7630,
2009-05-27_10:02,6810.35,6810.35,6810.35,6810.35,26011,763,5510,
2009-05-27_10:03,6816.78,6816.78,6816.78,6816.78,28791,835,5858,
2009-05-27_10:04,6823.91,6823.91,6823.91,6823.91,30029,809,6138,
2009-05-27_10:05,6826.50,6826.50,6826.50,6826.50,25889,723,5568,
2009-05-27_10:06,6831.83,6831.83,6831.83,6831.83,39022,1046,8467,
2009-05-27_10:07,6836.98,6836.98,6836.98,6836.98,30372,926,6693,
2009-05-27_10:08,6837.04,6837.04,6837.04,6837.04,39069,1079,8013,
2009-05-27_10:09,6838.08,6838.08,6838.08,6838.08,36599,1049,7918,
2009-05-27_10:10,6839.39,6839.39,6839.39,6839.39,29707,876,5961,
2009-05-27_10:11,6841.42,6841.42,6841.42,6841.42,38544,1078,8249,
2009-05-27_10:12,6840.39,6840.39,6840.39,6840.39,23837,706,5085,
2009-05-27_10:13,6840.91,6840.91,6840.91,6840.91,27445,827,6276,
2009-05-27_10:14,6839.18,6839.18,6839.18,6839.18,25262,745,5445,
2009-05-27_10:15,6839.23,6839.23,6839.23,6839.23,24517,700,5097,
2009-05-27_10:16,6836.99,6836.99,6836.99,6836.99,31579,957,6869,
2009-05-27_10:17,6835.03,6835.03,6835.03,6835.03,20725,561,4281,
2009-05-27_10:18,6830.28,6830.28,6830.28,6830.28,26241,674,5462,
2009-05-27_10:19,6826.38,6826.38,6826.38,6826.38,23287,581,5006,
2009-05-27_10:20,6825.31,6825.31,6825.31,6825.31,21351,555,4734,
2009-05-27_10:21,6821.35,6821.35,6821.35,6821.35,29520,716,6245,
2009-05-27_10:22,6826.56,6826.56,6826.56,6826.56,17939,480,4289,
2009-05-27_10:23,6822.48,6822.48,6822.48,6822.48,23771,639,5276,
2009-05-27_10:24,6826.09,6826.09,6826.09,6826.09,20211,614,4272,
2009-05-27_10:25,6828.78,6828.78,6828.78,6828.78,17845,623,4017,
2009-05-27_10:26,6828.56,6828.56,6828.56,6828.56,19476,577,4479,
2009-05-27_10:27,6829.66,6829.66,6829.66,6829.66,14453,385,3151,
2009-05-27_10:28,6832.42,6832.42,6832.42,6832.42,17018,507,4044,
2009-05-27_10:29,6832.86,6832.86,6832.86,6832.86,17015,504,3915,
2009-05-27_10:30,6834.31,6834.31,6834.31,6834.31,18077,509,4030,
2009-05-27_10:31,6836.17,6836.17,6836.17,6836.17,25249,704,5299,
2009-05-27_10:32,6839.12,6839.12,6839.12,6839.12,30384,695,5067,
2009-05-27_10:33,6841.90,6841.90,6841.90,6841.90,34422,1014,6208,
2009-05-27_10:34,6845.26,6845.26,6845.26,6845.26,26920,703,5526,
2009-05-27_10:35,6844.91,6844.91,6844.91,6844.91,21574,590,4797,
2009-05-27_10:36,6845.00,6845.00,6845.00,6845.00,28263,736,6062,
2009-05-27_10:37,6845.80,6845.80,6845.80,6845.80,18178,466,4222,
2009-05-27_10:38,6843.15,6843.15,6843.15,6843.15,25767,594,5188,
2009-05-27_10:39,6844.05,6844.05,6844.05,6844.05,30296,643,5290,
2009-05-27_10:40,6845.35,6845.35,6845.35,6845.35,23867,520,4446,
2009-05-27_10:41,6843.72,6843.72,6843.72,6843.72,37123,841,6786,
2009-05-27_10:42,6844.15,6844.15,6844.15,6844.15,23710,586,4626,
2009-05-27_10:43,6842.22,6842.22,6842.22,6842.22,26817,618,5435,
2009-05-27_10:44,6840.95,6840.95,6840.95,6840.95,19380,507,4405,
2009-05-27_10:45,6842.63,6842.63,6842.63,6842.63,17500,448,3862,
2009-05-27_10:46,6841.93,6841.93,6841.93,6841.93,22262,576,5233,
2009-05-27_10:47,6841.31,6841.31,6841.31,6841.31,15946,397,3498,
2009-05-27_10:48,6838.99,6838.99,6838.99,6838.99,21070,509,4503,
2009-05-27_10:49,6839.73,6839.73,6839.73,6839.73,18175,438,3981,
2009-05-27_10:50,6838.13,6838.13,6838.13,6838.13,16080,409,3539,
2009-05-27_10:51,6838.82,6838.82,6838.82,6838.82,22072,573,5193,
2009-05-27_10:52,6839.12,6839.12,6839.12,6839.12,13861,367,3285,
2009-05-27_10:53,6836.84,6836.84,6836.84,6836.84,20312,526,4616,
2009-05-27_10:54,6835.31,6835.31,6835.31,6835.31,20062,500,4282,
2009-05-27_10:55,6832.29,6832.29,6832.29,6832.29,19099,460,4003,
2009-05-27_10:56,6832.10,6832.10,6832.10,6832.10,22713,662,4815,
2009-05-27_10:57,6829.21,6829.21,6829.21,6829.21,15147,409,3445,
2009-05-27_10:58,6830.25,6830.25,6830.25,6830.25,22122,544,4498,
2009-05-27_10:59,6829.50,6829.50,6829.50,6829.50,19366,470,4065,
2009-05-27_11:00,6833.01,6833.01,6833.01,6833.01,18681,462,3777,
2009-05-27_11:01,6837.27,6837.27,6837.27,6837.27,26794,699,5581,
2009-05-27_11:02,6834.73,6834.73,6834.73,6834.73,15616,368,3545,
2009-05-27_11:03,6838.38,6838.38,6838.38,6838.38,19216,491,4217,
2009-05-27_11:04,6837.89,6837.89,6837.89,6837.89,15090,388,3606,
2009-05-27_11:05,6836.61,6836.61,6836.61,6836.61,12951,320,3191,
2009-05-27_11:06,6839.84,6839.84,6839.84,6839.84,24547,635,5012,
2009-05-27_11:07,6842.99,6842.99,6842.99,6842.99,15502,422,3358,
2009-05-27_11:08,6842.09,6842.09,6842.09,6842.09,18541,481,4106,
2009-05-27_11:09,6843.50,6843.50,6843.50,6843.50,18303,526,3731,
2009-05-27_11:10,6844.37,6844.37,6844.37,6844.37,15546,438,3319,
2009-05-27_11:11,6846.80,6846.80,6846.80,6846.80,22435,810,5058,
2009-05-27_11:12,6850.08,6850.08,6850.08,6850.08,16909,944,3991,
2009-05-27_11:13,6852.34,6852.34,6852.34,6852.34,21440,695,4833,
2009-05-27_11:14,6853.02,6853.02,6853.02,6853.02,17280,597,4081,
2009-05-27_11:15,6854.82,6854.82,6854.82,6854.82,26393,1557,7365,
2009-05-27_11:16,6857.53,6857.53,6857.53,6857.53,26878,1089,6146,
2009-05-27_11:17,6858.51,6858.51,6858.51,6858.51,19727,585,4539,
2009-05-27_11:18,6859.12,6859.12,6859.12,6859.12,27413,859,6365,
2009-05-27_11:19,6859.71,6859.71,6859.71,6859.71,29113,820,6386,
2009-05-27_11:20,6859.45,6859.45,6859.45,6859.45,20377,574,4578,
2009-05-27_11:21,6859.57,6859.57,6859.57,6859.57,28252,751,6027,
2009-05-27_11:22,6860.11,6860.11,6860.11,6860.11,17025,479,3824,
2009-05-27_11:23,6859.45,6859.45,6859.45,6859.45,22169,621,5149,
2009-05-27_11:24,6858.18,6858.18,6858.18,6858.18,17668,487,4174,
2009-05-27_11:25,6859.23,6859.23,6859.23,6859.23,15555,406,3557,
2009-05-27_11:26,6859.85,6859.85,6859.85,6859.85,20662,539,4559,
2009-05-27_11:27,6859.51,6859.51,6859.51,6859.51,13996,369,3263,
2009-05-27_11:28,6859.13,6859.13,6859.13,6859.13,18853,479,4215,
2009-05-27_11:29,6857.86,6857.86,6857.86,6857.86,20995,567,4946,
2009-05-27_11:30,6858.31,6858.31,6858.31,6858.31,16005,398,3532,
2009-05-27_11:31,6856.11,6856.11,6856.11,6856.11,21907,559,5014,
2009-05-27_11:32,6856.08,6856.08,6856.08,6856.08,13479,326,3091,
2009-05-27_11:33,6855.80,6855.80,6855.80,6855.80,18362,488,4118,
2009-05-27_11:34,6854.77,6854.77,6854.77,6854.77,14752,374,3210,
2009-05-27_11:35,6855.91,6855.91,6855.91,6855.91,14417,357,3183,
2009-05-27_11:36,6855.94,6855.94,6855.94,6855.94,20003,499,4138,
2009-05-27_11:37,6857.81,6857.81,6857.81,6857.81,13980,410,3049,
2009-05-27_11:38,6858.14,6858.14,6858.14,6858.14,21091,637,5025,
2009-05-27_11:39,6862.72,6862.72,6862.72,6862.72,19677,592,4418,
2009-05-27_11:40,6864.94,6864.94,6864.94,6864.94,19039,546,4078,
2009-05-27_11:41,6868.03,6868.03,6868.03,6868.03,28977,843,6100,
2009-05-27_11:42,6871.21,6871.21,6871.21,6871.21,22136,638,4761,
2009-05-27_11:43,6871.12,6871.12,6871.12,6871.12,29790,740,5883,
2009-05-27_11:44,6873.47,6873.47,6873.47,6873.47,25489,675,5244,
2009-05-27_11:45,6873.77,6873.77,6873.77,6873.77,20742,529,4165,
2009-05-27_11:46,6874.92,6874.92,6874.92,6874.92,23981,614,5157,
2009-05-27_11:47,6873.85,6873.85,6873.85,6873.85,17163,432,3891,
2009-05-27_11:48,6872.41,6872.41,6872.41,6872.41,21361,546,4860,
2009-05-27_11:49,6873.24,6873.24,6873.24,6873.24,17431,438,4021,
2009-05-27_11:50,6871.11,6871.11,6871.11,6871.11,18139,467,3835,
2009-05-27_11:51,6871.42,6871.42,6871.42,6871.42,19990,484,4541,
2009-05-27_11:52,6872.07,6872.07,6872.07,6872.07,17612,450,3857,
2009-05-27_11:53,6874.91,6874.91,6874.91,6874.91,23393,588,5031,
2009-05-27_11:54,6875.02,6875.02,6875.02,6875.02,15887,415,3720,
2009-05-27_11:55,6875.21,6875.21,6875.21,6875.21,16676,423,3516,
2009-05-27_11:56,6874.95,6874.95,6874.95,6874.95,24227,606,4968,
2009-05-27_11:57,6876.66,6876.66,6876.66,6876.66,17341,469,3773,
2009-05-27_11:58,6877.09,6877.09,6877.09,6877.09,22103,538,4552,
2009-05-27_11:59,6877.11,6877.11,6877.11,6877.11,16099,443,3801,
2009-05-27_12:00,6877.56,6877.56,6877.56,6877.56,17983,439,3697,
2009-05-27_12:01,6876.19,6876.19,6876.19,6876.19,19726,479,4441,
2009-05-27_12:02,6874.51,6874.51,6874.51,6874.51,16351,427,3567,
2009-05-27_12:03,6872.82,6872.82,6872.82,6872.82,17799,459,4473,
2009-05-27_12:04,6870.42,6870.42,6870.42,6870.42,14614,392,3435,
2009-05-27_12:05,6868.35,6868.35,6868.35,6868.35,16379,421,3549,
2009-05-27_12:06,6863.83,6863.83,6863.83,6863.83,24604,645,5359,
2009-05-27_12:07,6860.90,6860.90,6860.90,6860.90,17944,438,3923,
2009-05-27_12:08,6855.64,6855.64,6855.64,6855.64,26866,667,5753,
2009-05-27_12:09,6852.12,6852.12,6852.12,6852.12,26453,675,5597,
2009-05-27_12:10,6849.87,6849.87,6849.87,6849.87,22368,531,4900,
2009-05-27_12:11,6847.14,6847.14,6847.14,6847.14,28709,696,6075,
2009-05-27_12:12,6845.00,6845.00,6845.00,6845.00,19260,532,4260,
2009-05-27_12:13,6845.01,6845.01,6845.01,6845.01,23827,570,5044,
2009-05-27_12:14,6843.80,6843.80,6843.80,6843.80,16498,413,3721,
2009-05-27_12:15,6844.21,6844.21,6844.21,6844.21,15358,408,3412,
2009-05-27_12:16,6846.29,6846.29,6846.29,6846.29,17648,738,4067,
2009-05-27_12:17,6847.17,6847.17,6847.17,6847.17,13892,384,2980,
2009-05-27_12:18,6850.77,6850.77,6850.77,6850.77,19019,526,4090,
2009-05-27_12:19,6853.62,6853.62,6853.62,6853.62,9922,276,2617,
2009-05-27_12:20,6854.02,6854.02,6854.02,6854.02,10596,263,2613,
2009-05-27_12:21,6856.99,6856.99,6856.99,6856.99,14811,410,3645,
2009-05-27_12:22,6857.39,6857.39,6857.39,6857.39,12603,324,2648,
2009-05-27_12:23,6861.11,6861.11,6861.11,6861.11,13493,335,3402,
2009-05-27_12:24,6861.76,6861.76,6861.76,6861.76,13608,342,2877,
2009-05-27_12:25,6862.51,6862.51,6862.51,6862.51,12100,317,2800,
2009-05-27_12:26,6862.16,6862.16,6862.16,6862.16,14629,404,3370,
2009-05-27_12:27,6860.94,6860.94,6860.94,6860.94,10864,315,2511,
2009-05-27_12:28,6861.05,6861.05,6861.05,6861.05,14699,396,3329,
2009-05-27_12:29,6860.07,6860.07,6860.07,6860.07,9923,277,2621,
2009-05-27_12:30,6858.98,6858.98,6858.98,6858.98,12410,316,2907,
2009-05-27_12:31,6858.73,6858.73,6858.73,6858.73,17163,423,3894,
2009-05-27_12:32,6860.14,6860.14,6860.14,6860.14,13141,321,3140,
2009-05-27_12:33,6861.10,6861.10,6861.10,6861.10,19729,600,4531,
2009-05-27_12:34,6864.58,6864.58,6864.58,6864.58,16024,493,3894,
2009-05-27_12:35,6867.11,6867.11,6867.11,6867.11,15196,425,3869,
2009-05-27_12:36,6870.75,6870.75,6870.75,6870.75,22591,658,5304,
2009-05-27_12:37,6873.25,6873.25,6873.25,6873.25,21128,604,4558,
2009-05-27_12:38,6874.75,6874.75,6874.75,6874.75,27636,781,5963,
2009-05-27_12:39,6878.53,6878.53,6878.53,6878.53,21289,538,4879,
2009-05-27_12:40,6877.96,6877.96,6877.96,6877.96,20026,539,4355,
2009-05-27_12:41,6879.88,6879.88,6879.88,6879.88,25693,697,5768,
2009-05-27_12:42,6879.88,6879.88,6879.88,6879.88,20653,523,4393,
2009-05-27_12:43,6880.42,6880.42,6880.42,6880.42,24061,623,5278,
2009-05-27_12:44,6880.31,6880.31,6880.31,6880.31,20045,532,4765,
2009-05-27_12:45,6882.20,6882.20,6882.20,6882.20,19505,455,4216,
2009-05-27_12:46,6883.68,6883.68,6883.68,6883.68,23028,578,4878,
2009-05-27_12:47,6882.87,6882.87,6882.87,6882.87,19033,447,3507,
2009-05-27_12:48,6883.93,6883.93,6883.93,6883.93,23899,515,5060,
2009-05-27_12:49,6883.63,6883.63,6883.63,6883.63,36233,670,5049,
2009-05-27_12:50,6882.43,6882.43,6882.43,6882.43,21708,481,4131,
2009-05-27_12:51,6883.70,6883.70,6883.70,6883.70,27377,752,5525,
2009-05-27_12:52,6885.28,6885.28,6885.28,6885.28,21866,478,4016,
2009-05-27_12:53,6887.04,6887.04,6887.04,6887.04,30247,708,6015,
2009-05-27_12:54,6894.64,6894.64,6894.64,6894.64,30559,721,5743,
2009-05-27_12:55,6896.85,6896.85,6896.85,6896.85,27002,687,5532,
2009-05-27_12:56,6898.92,6898.92,6898.92,6898.92,30569,875,6589,
2009-05-27_12:57,6902.33,6902.33,6902.33,6902.33,27171,753,5277,
2009-05-27_12:58,6906.16,6906.16,6906.16,6906.16,40458,1071,7892,
2009-05-27_12:59,6908.66,6908.66,6908.66,6908.66,27520,755,5976,
2009-05-27_13:00,6910.49,6910.49,6910.49,6910.49,29159,786,5805,
2009-05-27_13:01,6915.27,6915.27,6915.27,6915.27,35842,1038,7472,
2009-05-27_13:02,6915.85,6915.85,6915.85,6915.85,28183,949,5662,
2009-05-27_13:03,6916.00,6916.00,6916.00,6916.00,36764,965,7577,
2009-05-27_13:04,6916.83,6916.83,6916.83,6916.83,27480,867,6051,
2009-05-27_13:05,6921.14,6921.14,6921.14,6921.14,29863,891,6266,
2009-05-27_13:06,6923.48,6923.48,6923.48,6923.48,33707,970,6884,
2009-05-27_13:07,6926.23,6926.23,6926.23,6926.23,28155,814,5896,
2009-05-27_13:08,6926.56,6926.56,6926.56,6926.56,43316,1334,9340,
2009-05-27_13:09,6930.59,6930.59,6930.59,6930.59,46647,1381,9297,
2009-05-27_13:10,6930.04,6930.04,6930.04,6930.04,43430,1105,8077,
2009-05-27_13:11,6926.21,6926.21,6926.21,6926.21,46877,1212,8952,
2009-05-27_13:12,6920.80,6920.80,6920.80,6920.80,30671,750,6322,
2009-05-27_13:13,6916.83,6916.83,6916.83,6916.83,41591,1070,8695,
2009-05-27_13:14,6913.99,6913.99,6913.99,6913.99,34058,910,7074,
2009-05-27_13:15,6913.65,6913.65,6913.65,6913.65,33830,895,7068,
2009-05-27_13:16,6915.24,6915.24,6915.24,6915.24,34920,936,7651,
2009-05-27_13:17,6915.47,6915.47,6915.47,6915.47,27255,705,5574,
2009-05-27_13:18,6913.59,6913.59,6913.59,6913.59,36290,931,7706,
2009-05-27_13:19,6913.47,6913.47,6913.47,6913.47,30998,802,6466,
2009-05-27_13:20,6912.03,6912.03,6912.03,6912.03,37598,992,6901,
2009-05-27_13:21,6911.99,6911.99,6911.99,6911.99,40404,1086,7835,
2009-05-27_13:22,6915.75,6915.75,6915.75,6915.75,34799,968,6966,
2009-05-27_13:23,6919.33,6919.33,6919.33,6919.33,44082,1120,9225,
2009-05-27_13:24,6919.92,6919.92,6919.92,6919.92,40416,995,8840,
2009-05-27_13:25,6918.63,6918.63,6918.63,6918.63,39480,967,8168,
2009-05-27_13:26,6918.63,6918.63,6918.63,6918.63,0,0,0,
2009-05-27_13:27,6918.63,6918.63,6918.63,6918.63,0,0,0,
2009-05-27_13:28,6918.63,6918.63,6918.63,6918.63,0,0,0,
2009-05-27_13:29,6918.63,6918.63,6918.63,6918.63,0,0,0,
2009-05-27_13:30,6890.44,6890.44,6890.44,6890.44,633442,20224,65160,
2009-06-01_09:01,7033.33,7033.33,7033.33,7033.33,397587,13023,66531,
2009-06-01_09:02,7016.42,7016.42,7016.42,7016.42,86162,2812,14540,
2009-06-01_09:03,6986.79,6986.79,6986.79,6986.79,93472,2673,16201,
2009-06-01_09:04,6960.63,6960.63,6960.63,6960.63,101135,2593,17004,
2009-06-01_09:05,6943.84,6943.84,6943.84,6943.84,66301,1654,12872,
2009-06-01_09:06,6933.89,6933.89,6933.89,6933.89,92136,2264,16930,
2009-06-01_09:07,6932.49,6932.49,6932.49,6932.49,65347,1765,12431,
2009-06-01_09:08,6942.92,6942.92,6942.92,6942.92,65505,1813,12722,
2009-06-01_09:09,6954.77,6954.77,6954.77,6954.77,65925,1884,13142,
2009-06-01_09:10,6969.01,6969.01,6969.01,6969.01,51115,1425,9697,
2009-06-01_09:11,6981.62,6981.62,6981.62,6981.62,75293,2278,14275,
2009-06-01_09:12,6981.07,6981.07,6981.07,6981.07,57572,1655,10863,
2009-06-01_09:13,6972.44,6972.44,6972.44,6972.44,64166,1606,11650,
2009-06-01_09:14,6965.87,6965.87,6965.87,6965.87,60876,1582,11628,
2009-06-01_09:15,6959.46,6959.46,6959.46,6959.46,46823,1230,8819,
2009-06-01_09:16,6944.42,6944.42,6944.42,6944.42,60522,1751,11707,
2009-06-01_09:17,6935.37,6935.37,6935.37,6935.37,46495,1173,9366,
2009-06-01_09:18,6930.07,6930.07,6930.07,6930.07,51951,1317,10445,
2009-06-01_09:19,6929.19,6929.19,6929.19,6929.19,52082,1298,9881,
2009-06-01_09:20,6939.01,6939.01,6939.01,6939.01,41640,1174,8707,
2009-06-01_09:21,6948.90,6948.90,6948.90,6948.90,56977,1589,11922,
2009-06-01_09:22,6948.87,6948.87,6948.87,6948.87,36706,964,7712,
2009-06-01_09:23,6945.99,6945.99,6945.99,6945.99,40328,1005,8262,
2009-06-01_09:24,6943.32,6943.32,6943.32,6943.32,33573,941,7674,
2009-06-01_09:25,6942.42,6942.42,6942.42,6942.42,25979,631,5828,
2009-06-01_09:26,6946.33,6946.33,6946.33,6946.33,42761,1083,8867,
2009-06-01_09:27,6945.11,6945.11,6945.11,6945.11,30396,733,6161,
2009-06-01_09:28,6940.92,6940.92,6940.92,6940.92,37175,904,7778,
2009-06-01_09:29,6944.21,6944.21,6944.21,6944.21,33509,921,7245,
2009-06-01_09:30,6948.25,6948.25,6948.25,6948.25,35438,958,7464,
2009-06-01_09:31,6958.28,6958.28,6958.28,6958.28,50662,1297,10692,
2009-06-01_09:32,6961.63,6961.63,6961.63,6961.63,36800,970,7650,
2009-06-01_09:33,6961.27,6961.27,6961.27,6961.27,41371,1163,8650,
2009-06-01_09:34,6957.42,6957.42,6957.42,6957.42,42228,1037,7991,
2009-06-01_09:35,6953.82,6953.82,6953.82,6953.82,35280,972,6693,
2009-06-01_09:36,6943.75,6943.75,6943.75,6943.75,43940,1137,8465,
2009-06-01_09:37,6936.99,6936.99,6936.99,6936.99,28210,744,5782,
2009-06-01_09:38,6934.32,6934.32,6934.32,6934.32,35136,882,7171,
2009-06-01_09:39,6933.35,6933.35,6933.35,6933.35,32952,793,6645,
2009-06-01_09:40,6930.82,6930.82,6930.82,6930.82,23569,631,5218,
2009-06-01_09:41,6936.08,6936.08,6936.08,6936.08,34403,954,7532,
2009-06-01_09:42,6938.16,6938.16,6938.16,6938.16,25996,664,5586,
2009-06-01_09:43,6941.50,6941.50,6941.50,6941.50,37348,831,6439,
2009-06-01_09:44,6941.52,6941.52,6941.52,6941.52,31130,745,5809,
2009-06-01_09:45,6938.08,6938.08,6938.08,6938.08,25116,604,4840,
2009-06-01_09:46,6932.33,6932.33,6932.33,6932.33,35946,948,7302,
2009-06-01_09:47,6920.08,6920.08,6920.08,6920.08,32713,949,6798,
2009-06-01_09:48,6916.01,6916.01,6916.01,6916.01,42361,1139,9097,
2009-06-01_09:49,6909.48,6909.48,6909.48,6909.48,45074,1302,9808,
2009-06-01_09:50,6903.12,6903.12,6903.12,6903.12,41165,1101,8593,
2009-06-01_09:51,6892.69,6892.69,6892.69,6892.69,54239,1418,12059,
2009-06-01_09:52,6893.78,6893.78,6893.78,6893.78,40973,1095,8683,
2009-06-01_09:53,6908.33,6908.33,6908.33,6908.33,51479,1252,10955,
2009-06-01_09:54,6917.81,6917.81,6917.81,6917.81,43107,1205,8764,
2009-06-01_09:55,6920.75,6920.75,6920.75,6920.75,26056,677,5793,
2009-06-01_09:56,6922.61,6922.61,6922.61,6922.61,30842,820,7106,
2009-06-01_09:57,6925.70,6925.70,6925.70,6925.70,18315,477,4058,
2009-06-01_09:58,6927.86,6927.86,6927.86,6927.86,21280,539,4675,
2009-06-01_09:59,6927.51,6927.51,6927.51,6927.51,18626,467,4342,
2009-06-01_10:00,6924.88,6924.88,6924.88,6924.88,14343,384,3578,
2009-06-01_10:01,6926.07,6926.07,6926.07,6926.07,22745,594,5085,
2009-06-01_10:02,6926.25,6926.25,6926.25,6926.25,15147,367,3285,
2009-06-01_10:03,6930.05,6930.05,6930.05,6930.05,20876,488,4725,
2009-06-01_10:04,6937.45,6937.45,6937.45,6937.45,25152,595,5213,
2009-06-01_10:05,6940.15,6940.15,6940.15,6940.15,26827,616,5506,
2009-06-01_10:06,6947.20,6947.20,6947.20,6947.20,35343,856,7074,
2009-06-01_10:07,6946.67,6946.67,6946.67,6946.67,23995,553,4972,
2009-06-01_10:08,6952.31,6952.31,6952.31,6952.31,33634,833,6779,
2009-06-01_10:09,6954.99,6954.99,6954.99,6954.99,30885,751,6245,
2009-06-01_10:10,6956.92,6956.92,6956.92,6956.92,23557,569,4864,
2009-06-01_10:11,6951.93,6951.93,6951.93,6951.93,32637,856,6904,
2009-06-01_10:12,6948.96,6948.96,6948.96,6948.96,23321,562,4672,
2009-06-01_10:13,6943.64,6943.64,6943.64,6943.64,26337,611,5480,
2009-06-01_10:14,6937.18,6937.18,6937.18,6937.18,24269,519,4997,
2009-06-01_10:15,6936.46,6936.46,6936.46,6936.46,21763,508,4487,
2009-06-01_10:16,6935.58,6935.58,6935.58,6935.58,30944,717,6085,
2009-06-01_10:17,6937.71,6937.71,6937.71,6937.71,18686,425,3633,
2009-06-01_10:18,6937.64,6937.64,6937.64,6937.64,22417,490,4147,
2009-06-01_10:19,6936.70,6936.70,6936.70,6936.70,22822,521,4112,
2009-06-01_10:20,6937.09,6937.09,6937.09,6937.09,17724,409,3496,
2009-06-01_10:21,6935.97,6935.97,6935.97,6935.97,22139,553,5239,
2009-06-01_10:22,6938.00,6938.00,6938.00,6938.00,16960,444,3717,
2009-06-01_10:23,6945.88,6945.88,6945.88,6945.88,25829,685,5859,
2009-06-01_10:24,6946.73,6946.73,6946.73,6946.73,22337,581,4771,
2009-06-01_10:25,6948.61,6948.61,6948.61,6948.61,20478,539,4204,
2009-06-01_10:26,6947.95,6947.95,6947.95,6947.95,26613,640,5389,
2009-06-01_10:27,6947.07,6947.07,6947.07,6947.07,18352,430,3708,
2009-06-01_10:28,6946.46,6946.46,6946.46,6946.46,18743,528,4400,
2009-06-01_10:29,6945.79,6945.79,6945.79,6945.79,19139,436,4079,
2009-06-01_10:30,6947.99,6947.99,6947.99,6947.99,16542,406,3519,
2009-06-01_10:31,6947.02,6947.02,6947.02,6947.02,22406,578,4996,
2009-06-01_10:32,6949.00,6949.00,6949.00,6949.00,15196,380,3431,
2009-06-01_10:33,6949.55,6949.55,6949.55,6949.55,22194,579,4754,
2009-06-01_10:34,6953.37,6953.37,6953.37,6953.37,18430,479,4341,
2009-06-01_10:35,6957.06,6957.06,6957.06,6957.06,23281,616,4681,
2009-06-01_10:36,6963.04,6963.04,6963.04,6963.04,28674,800,5961,
2009-06-01_10:37,6963.20,6963.20,6963.20,6963.20,20002,506,4014,
2009-06-01_10:38,6963.03,6963.03,6963.03,6963.03,40055,1316,7629,
2009-06-01_10:39,6963.23,6963.23,6963.23,6963.23,34394,994,6257,
2009-06-01_10:40,6961.85,6961.85,6961.85,6961.85,25099,656,4959,
2009-06-01_10:41,6954.80,6954.80,6954.80,6954.80,33775,844,6551,
2009-06-01_10:42,6949.87,6949.87,6949.87,6949.87,18217,431,3625,
2009-06-01_10:43,6952.15,6952.15,6952.15,6952.15,23280,532,4466,
2009-06-01_10:44,6951.39,6951.39,6951.39,6951.39,15682,385,3433,
2009-06-01_10:45,6947.91,6947.91,6947.91,6947.91,17193,404,3564,
2009-06-01_10:46,6946.35,6946.35,6946.35,6946.35,21345,582,4578,
2009-06-01_10:47,6945.12,6945.12,6945.12,6945.12,15436,377,3323,
2009-06-01_10:48,6945.73,6945.73,6945.73,6945.73,18175,433,3942,
2009-06-01_10:49,6943.77,6943.77,6943.77,6943.77,12987,351,3268,
2009-06-01_10:50,6948.72,6948.72,6948.72,6948.72,14321,394,3074,
2009-06-01_10:51,6957.57,6957.57,6957.57,6957.57,19140,545,4251,
2009-06-01_10:52,6955.61,6955.61,6955.61,6955.61,14355,431,3270,
2009-06-01_10:53,6956.01,6956.01,6956.01,6956.01,22950,896,5153,
2009-06-01_10:54,6960.09,6960.09,6960.09,6960.09,16876,548,3947,
2009-06-01_10:55,6964.04,6964.04,6964.04,6964.04,17376,691,4237,
2009-06-01_10:56,6964.72,6964.72,6964.72,6964.72,25124,729,5461,
2009-06-01_10:57,6962.33,6962.33,6962.33,6962.33,17583,457,3886,
2009-06-01_10:58,6965.25,6965.25,6965.25,6965.25,21590,603,4797,
2009-06-01_10:59,6960.56,6960.56,6960.56,6960.56,21379,624,4377,
2009-06-01_11:00,6961.57,6961.57,6961.57,6961.57,16945,434,3938,
2009-06-01_11:01,6960.46,6960.46,6960.46,6960.46,19865,531,4503,
2009-06-01_11:02,6963.28,6963.28,6963.28,6963.28,17094,432,3606,
2009-06-01_11:03,6967.59,6967.59,6967.59,6967.59,23242,626,4896,
2009-06-01_11:04,6971.09,6971.09,6971.09,6971.09,21481,605,4439,
2009-06-01_11:05,6968.62,6968.62,6968.62,6968.62,17679,468,3776,
2009-06-01_11:06,6970.72,6970.72,6970.72,6970.72,25784,651,5221,
2009-06-01_11:07,6971.08,6971.08,6971.08,6971.08,14190,375,3102,
2009-06-01_11:08,6968.47,6968.47,6968.47,6968.47,19935,522,4273,
2009-06-01_11:09,6961.80,6961.80,6961.80,6961.80,16147,464,3699,
2009-06-01_11:10,6959.63,6959.63,6959.63,6959.63,17139,487,3699,
2009-06-01_11:11,6957.75,6957.75,6957.75,6957.75,19050,485,4324,
2009-06-01_11:12,6956.33,6956.33,6956.33,6956.33,15341,367,3036,
2009-06-01_11:13,6952.15,6952.15,6952.15,6952.15,20873,524,4236,
2009-06-01_11:14,6950.32,6950.32,6950.32,6950.32,15784,434,3440,
2009-06-01_11:15,6949.06,6949.06,6949.06,6949.06,16269,413,3440,
2009-06-01_11:16,6946.01,6946.01,6946.01,6946.01,20011,517,4399,
2009-06-01_11:17,6948.19,6948.19,6948.19,6948.19,13331,345,2974,
2009-06-01_11:18,6947.57,6947.57,6947.57,6947.57,18067,513,3984,
2009-06-01_11:19,6947.40,6947.40,6947.40,6947.40,12672,365,2990,
2009-06-01_11:20,6948.38,6948.38,6948.38,6948.38,13698,337,2732,
2009-06-01_11:21,6947.12,6947.12,6947.12,6947.12,15584,445,3880,
2009-06-01_11:22,6944.37,6944.37,6944.37,6944.37,12520,334,2839,
2009-06-01_11:23,6946.98,6946.98,6946.98,6946.98,18438,476,3782,
2009-06-01_11:24,6949.76,6949.76,6949.76,6949.76,12988,415,3101,
2009-06-01_11:25,6948.82,6948.82,6948.82,6948.82,13116,345,2876,
2009-06-01_11:26,6952.03,6952.03,6952.03,6952.03,20012,535,4406,
2009-06-01_11:27,6950.22,6950.22,6950.22,6950.22,12583,310,2825,
2009-06-01_11:28,6950.75,6950.75,6950.75,6950.75,18544,445,3873,
2009-06-01_11:29,6950.12,6950.12,6950.12,6950.12,13203,321,2881,
2009-06-01_11:30,6950.71,6950.71,6950.71,6950.71,12570,291,2862,
2009-06-01_11:31,6952.89,6952.89,6952.89,6952.89,19233,483,4420,
2009-06-01_11:32,6957.71,6957.71,6957.71,6957.71,13774,408,3121,
2009-06-01_11:33,6958.01,6958.01,6958.01,6958.01,24366,676,4962,
2009-06-01_11:34,6960.89,6960.89,6960.89,6960.89,14637,389,3365,
2009-06-01_11:35,6962.41,6962.41,6962.41,6962.41,16579,418,3603,
2009-06-01_11:36,6967.28,6967.28,6967.28,6967.28,26171,651,4841,
2009-06-01_11:37,6968.16,6968.16,6968.16,6968.16,15295,393,3160,
2009-06-01_11:38,6969.24,6969.24,6969.24,6969.24,20038,485,4337,
2009-06-01_11:39,6971.21,6971.21,6971.21,6971.21,15876,417,3778,
2009-06-01_11:40,6969.38,6969.38,6969.38,6969.38,18135,539,3791,
2009-06-01_11:41,6969.89,6969.89,6969.89,6969.89,23449,587,4756,
2009-06-01_11:42,6969.88,6969.88,6969.88,6969.88,16575,383,3399,
2009-06-01_11:43,6966.61,6966.61,6966.61,6966.61,21688,661,4537,
2009-06-01_11:44,6965.96,6965.96,6965.96,6965.96,14844,413,3352,
2009-06-01_11:45,6963.22,6963.22,6963.22,6963.22,12418,411,3101,
2009-06-01_11:46,6960.57,6960.57,6960.57,6960.57,15710,465,3618,
2009-06-01_11:47,6962.35,6962.35,6962.35,6962.35,10686,306,2571,
2009-06-01_11:48,6960.59,6960.59,6960.59,6960.59,17184,451,3705,
2009-06-01_11:49,6961.71,6961.71,6961.71,6961.71,16023,407,3122,
2009-06-01_11:50,6962.20,6962.20,6962.20,6962.20,15338,376,3235,
2009-06-01_11:51,6963.75,6963.75,6963.75,6963.75,17546,615,3723,
2009-06-01_11:52,6964.39,6964.39,6964.39,6964.39,13361,337,2790,
2009-06-01_11:53,6961.69,6961.69,6961.69,6961.69,16567,409,3546,
2009-06-01_11:54,6963.92,6963.92,6963.92,6963.92,12481,332,2711,
2009-06-01_11:55,6961.26,6961.26,6961.26,6961.26,12941,304,2826,
2009-06-01_11:56,6962.16,6962.16,6962.16,6962.16,15603,439,3820,
2009-06-01_11:57,6958.20,6958.20,6958.20,6958.20,12961,329,2898,
2009-06-01_11:58,6956.79,6956.79,6956.79,6956.79,17513,437,3915,
2009-06-01_11:59,6957.89,6957.89,6957.89,6957.89,14544,436,3601,
2009-06-01_12:00,6951.03,6951.03,6951.03,6951.03,13955,381,3255,
2009-06-01_12:01,6946.70,6946.70,6946.70,6946.70,19784,653,4529,
2009-06-01_12:02,6949.40,6949.40,6949.40,6949.40,16008,541,3578,
2009-06-01_12:03,6944.24,6944.24,6944.24,6944.24,20012,554,4605,
2009-06-01_12:04,6941.61,6941.61,6941.61,6941.61,15276,414,3425,
2009-06-01_12:05,6941.88,6941.88,6941.88,6941.88,13116,393,3116,
2009-06-01_12:06,6941.34,6941.34,6941.34,6941.34,19927,587,3981,
2009-06-01_12:07,6941.43,6941.43,6941.43,6941.43,11835,324,2782,
2009-06-01_12:08,6939.14,6939.14,6939.14,6939.14,15075,372,3462,
2009-06-01_12:09,6936.88,6936.88,6936.88,6936.88,11193,330,2860,
2009-06-01_12:10,6938.03,6938.03,6938.03,6938.03,14739,417,3258,
2009-06-01_12:11,6938.04,6938.04,6938.04,6938.04,16403,464,3741,
2009-06-01_12:12,6938.88,6938.88,6938.88,6938.88,14076,460,2831,
2009-06-01_12:13,6940.22,6940.22,6940.22,6940.22,19480,583,4705,
2009-06-01_12:14,6943.03,6943.03,6943.03,6943.03,13139,348,3198,
2009-06-01_12:15,6944.86,6944.86,6944.86,6944.86,13941,370,3024,
2009-06-01_12:16,6946.52,6946.52,6946.52,6946.52,17257,476,3681,
2009-06-01_12:17,6950.60,6950.60,6950.60,6950.60,13688,376,2735,
2009-06-01_12:18,6951.25,6951.25,6951.25,6951.25,19457,477,3859,
2009-06-01_12:19,6951.71,6951.71,6951.71,6951.71,19562,425,3511,
2009-06-01_12:20,6951.72,6951.72,6951.72,6951.72,18076,430,3449,
2009-06-01_12:21,6949.39,6949.39,6949.39,6949.39,19858,556,3890,
2009-06-01_12:22,6949.02,6949.02,6949.02,6949.02,13406,327,2734,
2009-06-01_12:23,6947.37,6947.37,6947.37,6947.37,19458,541,3755,
2009-06-01_12:24,6944.10,6944.10,6944.10,6944.10,21906,448,3634,
2009-06-01_12:25,6944.63,6944.63,6944.63,6944.63,14917,368,2808,
2009-06-01_12:26,6944.98,6944.98,6944.98,6944.98,15203,408,3602,
2009-06-01_12:27,6945.58,6945.58,6945.58,6945.58,10944,297,2609,
2009-06-01_12:28,6945.31,6945.31,6945.31,6945.31,14447,430,3469,
2009-06-01_12:29,6946.63,6946.63,6946.63,6946.63,11591,298,2801,
2009-06-01_12:30,6956.04,6956.04,6956.04,6956.04,14656,406,3872,
2009-06-01_12:31,6955.18,6955.18,6955.18,6955.18,17067,470,4067,
2009-06-01_12:32,6959.26,6959.26,6959.26,6959.26,17045,505,3122,
2009-06-01_12:33,6961.44,6961.44,6961.44,6961.44,21043,542,4325,
2009-06-01_12:34,6961.59,6961.59,6961.59,6961.59,16819,479,3787,
2009-06-01_12:35,6961.52,6961.52,6961.52,6961.52,19271,426,3974,
2009-06-01_12:36,6958.37,6958.37,6958.37,6958.37,19144,504,4400,
2009-06-01_12:37,6958.43,6958.43,6958.43,6958.43,13072,348,3112,
2009-06-01_12:38,6956.41,6956.41,6956.41,6956.41,19017,483,4074,
2009-06-01_12:39,6954.28,6954.28,6954.28,6954.28,14871,382,3213,
2009-06-01_12:40,6952.36,6952.36,6952.36,6952.36,17001,359,3233,
2009-06-01_12:41,6955.45,6955.45,6955.45,6955.45,18641,467,4246,
2009-06-01_12:42,6954.20,6954.20,6954.20,6954.20,14312,326,3011,
2009-06-01_12:43,6956.32,6956.32,6956.32,6956.32,19273,462,4098,
2009-06-01_12:44,6955.85,6955.85,6955.85,6955.85,17664,419,3546,
2009-06-01_12:45,6958.49,6958.49,6958.49,6958.49,15486,412,3643,
2009-06-01_12:46,6956.48,6956.48,6956.48,6956.48,18850,514,4472,
2009-06-01_12:47,6954.72,6954.72,6954.72,6954.72,14093,401,3307,
2009-06-01_12:48,6955.82,6955.82,6955.82,6955.82,20732,576,4781,
2009-06-01_12:49,6954.67,6954.67,6954.67,6954.67,16333,442,3681,
2009-06-01_12:50,6952.98,6952.98,6952.98,6952.98,16994,497,4049,
2009-06-01_12:51,6952.92,6952.92,6952.92,6952.92,24177,634,5178,
2009-06-01_12:52,6948.72,6948.72,6948.72,6948.72,17707,464,3336,
2009-06-01_12:53,6950.06,6950.06,6950.06,6950.06,24249,564,5316,
2009-06-01_12:54,6946.73,6946.73,6946.73,6946.73,17565,455,3983,
2009-06-01_12:55,6946.40,6946.40,6946.40,6946.40,18919,460,4212,
2009-06-01_12:56,6944.15,6944.15,6944.15,6944.15,19629,586,4900,
2009-06-01_12:57,6940.04,6940.04,6940.04,6940.04,16214,483,3885,
2009-06-01_12:58,6937.92,6937.92,6937.92,6937.92,24071,813,5740,
2009-06-01_12:59,6931.56,6931.56,6931.56,6931.56,22025,621,5299,
2009-06-01_13:00,6931.98,6931.98,6931.98,6931.98,27317,682,5821,
2009-06-01_13:01,6929.12,6929.12,6929.12,6929.12,33506,915,8104,
2009-06-01_13:02,6926.43,6926.43,6926.43,6926.43,23702,665,5399,
2009-06-01_13:03,6931.30,6931.30,6931.30,6931.30,33934,896,8171,
2009-06-01_13:04,6929.48,6929.48,6929.48,6929.48,21354,662,5670,
2009-06-01_13:05,6928.87,6928.87,6928.87,6928.87,20929,614,5163,
2009-06-01_13:06,6924.84,6924.84,6924.84,6924.84,25968,750,5722,
2009-06-01_13:07,6920.75,6920.75,6920.75,6920.75,20148,610,4590,
2009-06-01_13:08,6917.61,6917.61,6917.61,6917.61,30665,847,6891,
2009-06-01_13:09,6912.35,6912.35,6912.35,6912.35,22644,624,5388,
2009-06-01_13:10,6908.30,6908.30,6908.30,6908.30,28008,795,6711,
2009-06-01_13:11,6902.28,6902.28,6902.28,6902.28,41349,1188,9129,
2009-06-01_13:12,6900.19,6900.19,6900.19,6900.19,35066,909,7207,
2009-06-01_13:13,6906.71,6906.71,6906.71,6906.71,44978,1155,9912,
2009-06-01_13:14,6914.85,6914.85,6914.85,6914.85,35504,958,8119,
2009-06-01_13:15,6916.66,6916.66,6916.66,6916.66,26899,701,5996,
2009-06-01_13:16,6921.80,6921.80,6921.80,6921.80,28044,807,6470,
2009-06-01_13:17,6927.17,6927.17,6927.17,6927.17,21969,606,4697,
2009-06-01_13:18,6929.73,6929.73,6929.73,6929.73,26270,700,5994,
2009-06-01_13:19,6931.14,6931.14,6931.14,6931.14,21017,623,4780,
2009-06-01_13:20,6930.14,6930.14,6930.14,6930.14,25755,726,5500,
2009-06-01_13:21,6930.74,6930.74,6930.74,6930.74,32679,943,7206,
2009-06-01_13:22,6927.55,6927.55,6927.55,6927.55,23754,776,4977,
2009-06-01_13:23,6925.92,6925.92,6925.92,6925.92,37358,1259,8081,
2009-06-01_13:24,6925.85,6925.85,6925.85,6925.85,29917,812,6512,
2009-06-01_13:25,6926.63,6926.63,6926.63,6926.63,29163,822,6570,
2009-06-01_13:26,6926.62,6926.62,6926.62,6926.62,0,0,0,
2009-06-01_13:27,6926.62,6926.62,6926.62,6926.62,0,0,0,
2009-06-01_13:28,6926.62,6926.62,6926.62,6926.62,0,0,0,
2009-06-01_13:29,6926.62,6926.62,6926.62,6926.62,0,0,0,
2009-06-01_13:30,6954.10,6954.10,6954.10,6954.10,260760,8190,44945,
2009-06-02_09:01,7058.12,7058.12,7058.12,7058.12,317450,10873,64148,
2009-06-02_09:02,7057.52,7057.52,7057.52,7057.52,74163,2452,15071,
2009-06-02_09:03,7056.57,7056.57,7056.57,7056.57,84236,2465,16529,
2009-06-02_09:04,7054.56,7054.56,7054.56,7054.56,83017,2586,17000,
2009-06-02_09:05,7047.22,7047.22,7047.22,7047.22,65538,1854,13297,
2009-06-02_09:06,7044.61,7044.61,7044.61,7044.61,93474,2813,17991,
2009-06-02_09:07,7041.62,7041.62,7041.62,7041.62,66235,1908,13087,
2009-06-02_09:08,7046.99,7046.99,7046.99,7046.99,63345,1680,12342,
2009-06-02_09:09,7052.13,7052.13,7052.13,7052.13,69175,1838,13338,
2009-06-02_09:10,7057.97,7057.97,7057.97,7057.97,58121,1646,11907,
2009-06-02_09:11,7072.40,7072.40,7072.40,7072.40,85818,2321,17212,
2009-06-02_09:12,7078.57,7078.57,7078.57,7078.57,70634,2036,14608,
2009-06-02_09:13,7084.83,7084.83,7084.83,7084.83,88583,2375,16844,
2009-06-02_09:14,7083.98,7083.98,7083.98,7083.98,92113,2569,16249,
2009-06-02_09:15,7084.60,7084.60,7084.60,7084.60,61627,1541,11785,
2009-06-02_09:16,7079.04,7079.04,7079.04,7079.04,82030,2041,15396,
2009-06-02_09:17,7069.78,7069.78,7069.78,7069.78,56667,1453,11452,
2009-06-02_09:18,7061.81,7061.81,7061.81,7061.81,54773,1425,11415,
2009-06-02_09:19,7056.80,7056.80,7056.80,7056.80,56911,1531,11835,
2009-06-02_09:20,7055.31,7055.31,7055.31,7055.31,41747,1073,8476,
2009-06-02_09:21,7054.22,7054.22,7054.22,7054.22,62120,1529,12144,
2009-06-02_09:22,7056.55,7056.55,7056.55,7056.55,44514,1190,9447,
2009-06-02_09:23,7059.40,7059.40,7059.40,7059.40,50716,1242,10063,
2009-06-02_09:24,7061.71,7061.71,7061.71,7061.71,50085,1175,10250,
2009-06-02_09:25,7065.96,7065.96,7065.96,7065.96,45812,1042,9183,
2009-06-02_09:26,7067.49,7067.49,7067.49,7067.49,61088,1433,12669,
2009-06-02_09:27,7071.33,7071.33,7071.33,7071.33,41856,1078,8657,
2009-06-02_09:28,7069.61,7069.61,7069.61,7069.61,51790,1275,10402,
2009-06-02_09:29,7074.35,7074.35,7074.35,7074.35,52527,1323,10420,
2009-06-02_09:30,7073.79,7073.79,7073.79,7073.79,46037,1084,8965,
2009-06-02_09:31,7073.48,7073.48,7073.48,7073.48,58688,1344,11384,
2009-06-02_09:32,7069.68,7069.68,7069.68,7069.68,39856,958,7785,
2009-06-02_09:33,7064.00,7064.00,7064.00,7064.00,50047,1123,9771,
2009-06-02_09:34,7060.66,7060.66,7060.66,7060.66,50170,1109,9464,
2009-06-02_09:35,7059.66,7059.66,7059.66,7059.66,34655,807,7349,
2009-06-02_09:36,7057.32,7057.32,7057.32,7057.32,46438,1041,9693,
2009-06-02_09:37,7056.35,7056.35,7056.35,7056.35,33628,816,7236,
2009-06-02_09:38,7054.09,7054.09,7054.09,7054.09,35970,909,7996,
2009-06-02_09:39,7049.81,7049.81,7049.81,7049.81,38772,968,7864,
2009-06-02_09:40,7044.80,7044.80,7044.80,7044.80,33742,866,6624,
2009-06-02_09:41,7037.27,7037.27,7037.27,7037.27,46192,1293,10193,
2009-06-02_09:42,7033.38,7033.38,7033.38,7033.38,37938,1002,8076,
2009-06-02_09:43,7029.66,7029.66,7029.66,7029.66,44490,1047,9537,
2009-06-02_09:44,7028.76,7028.76,7028.76,7028.76,44021,1122,9106,
2009-06-02_09:45,7028.42,7028.42,7028.42,7028.42,35013,835,7561,
2009-06-02_09:46,7025.61,7025.61,7025.61,7025.61,43016,1038,9100,
2009-06-02_09:47,7026.83,7026.83,7026.83,7026.83,26298,704,5811,
2009-06-02_09:48,7028.52,7028.52,7028.52,7028.52,28187,715,6532,
2009-06-02_09:49,7035.04,7035.04,7035.04,7035.04,30886,766,6728,
2009-06-02_09:50,7038.76,7038.76,7038.76,7038.76,28901,724,5868,
2009-06-02_09:51,7040.14,7040.14,7040.14,7040.14,41090,973,8556,
2009-06-02_09:52,7042.60,7042.60,7042.60,7042.60,25808,646,5471,
2009-06-02_09:53,7044.83,7044.83,7044.83,7044.83,33476,843,6905,
2009-06-02_09:54,7045.98,7045.98,7045.98,7045.98,32124,886,6800,
2009-06-02_09:55,7048.70,7048.70,7048.70,7048.70,25733,586,5546,
2009-06-02_09:56,7047.57,7047.57,7047.57,7047.57,32812,750,7231,
2009-06-02_09:57,7044.86,7044.86,7044.86,7044.86,23087,543,4985,
2009-06-02_09:58,7043.99,7043.99,7043.99,7043.99,25595,631,5929,
2009-06-02_09:59,7038.69,7038.69,7038.69,7038.69,22944,609,5183,
2009-06-02_10:00,7037.28,7037.28,7037.28,7037.28,18325,474,4316,
2009-06-02_10:01,7032.27,7032.27,7032.27,7032.27,29883,759,6419,
2009-06-02_10:02,7028.75,7028.75,7028.75,7028.75,24593,637,5261,
2009-06-02_10:03,7023.59,7023.59,7023.59,7023.59,28183,689,6124,
2009-06-02_10:04,7017.97,7017.97,7017.97,7017.97,29229,788,6507,
2009-06-02_10:05,7015.37,7015.37,7015.37,7015.37,27116,688,5543,
2009-06-02_10:06,7013.49,7013.49,7013.49,7013.49,34497,874,7655,
2009-06-02_10:07,7012.07,7012.07,7012.07,7012.07,25754,619,5408,
2009-06-02_10:08,7012.25,7012.25,7012.25,7012.25,31835,759,6778,
2009-06-02_10:09,7016.63,7016.63,7016.63,7016.63,28638,674,6045,
2009-06-02_10:10,7018.64,7018.64,7018.64,7018.64,23857,529,5036,
2009-06-02_10:11,7024.56,7024.56,7024.56,7024.56,28200,645,6374,
2009-06-02_10:12,7024.60,7024.60,7024.60,7024.60,18114,445,4145,
2009-06-02_10:13,7025.63,7025.63,7025.63,7025.63,21850,548,5019,
2009-06-02_10:14,7027.48,7027.48,7027.48,7027.48,20240,504,4527,
2009-06-02_10:15,7030.26,7030.26,7030.26,7030.26,17840,432,3936,
2009-06-02_10:16,7033.11,7033.11,7033.11,7033.11,22810,553,5174,
2009-06-02_10:17,7035.97,7035.97,7035.97,7035.97,17436,432,3847,
2009-06-02_10:18,7036.76,7036.76,7036.76,7036.76,25896,672,5395,
2009-06-02_10:19,7037.88,7037.88,7037.88,7037.88,24479,614,5193,
2009-06-02_10:20,7038.05,7038.05,7038.05,7038.05,18562,459,4043,
2009-06-02_10:21,7037.60,7037.60,7037.60,7037.60,25395,701,5824,
2009-06-02_10:22,7038.09,7038.09,7038.09,7038.09,18766,583,4565,
2009-06-02_10:23,7035.72,7035.72,7035.72,7035.72,21201,607,4669,
2009-06-02_10:24,7036.29,7036.29,7036.29,7036.29,19132,561,4436,
2009-06-02_10:25,7035.73,7035.73,7035.73,7035.73,15184,458,3683,
2009-06-02_10:26,7034.23,7034.23,7034.23,7034.23,19968,592,4873,
2009-06-02_10:27,7033.25,7033.25,7033.25,7033.25,14720,420,3401,
2009-06-02_10:28,7033.81,7033.81,7033.81,7033.81,26724,649,4408,
2009-06-02_10:29,7032.07,7032.07,7032.07,7032.07,28227,680,4893,
2009-06-02_10:30,7032.43,7032.43,7032.43,7032.43,19836,462,4050,
2009-06-02_10:31,7034.63,7034.63,7034.63,7034.63,30761,694,5757,
2009-06-02_10:32,7034.11,7034.11,7034.11,7034.11,20769,479,4303,
2009-06-02_10:33,7037.85,7037.85,7037.85,7037.85,25162,615,5437,
2009-06-02_10:34,7040.13,7040.13,7040.13,7040.13,22641,605,4870,
2009-06-02_10:35,7044.22,7044.22,7044.22,7044.22,24320,827,5628,
2009-06-02_10:36,7046.35,7046.35,7046.35,7046.35,31968,879,6879,
2009-06-02_10:37,7049.05,7049.05,7049.05,7049.05,25253,767,5871,
2009-06-02_10:38,7052.11,7052.11,7052.11,7052.11,30233,867,6634,
2009-06-02_10:39,7053.83,7053.83,7053.83,7053.83,23230,671,5411,
2009-06-02_10:40,7053.78,7053.78,7053.78,7053.78,20944,575,4591,
2009-06-02_10:41,7053.55,7053.55,7053.55,7053.55,26050,750,5819,
2009-06-02_10:42,7051.32,7051.32,7051.32,7051.32,17771,483,3945,
2009-06-02_10:43,7050.46,7050.46,7050.46,7050.46,24003,659,5052,
2009-06-02_10:44,7050.31,7050.31,7050.31,7050.31,25218,620,5203,
2009-06-02_10:45,7051.68,7051.68,7051.68,7051.68,21490,488,4273,
2009-06-02_10:46,7052.66,7052.66,7052.66,7052.66,34096,853,6027,
2009-06-02_10:47,7049.93,7049.93,7049.93,7049.93,17488,528,3784,
2009-06-02_10:48,7051.61,7051.61,7051.61,7051.61,19617,571,4759,
2009-06-02_10:49,7052.19,7052.19,7052.19,7052.19,21054,536,4513,
2009-06-02_10:50,7052.04,7052.04,7052.04,7052.04,31500,633,4050,
2009-06-02_10:51,7050.62,7050.62,7050.62,7050.62,40896,817,5662,
2009-06-02_10:52,7050.08,7050.08,7050.08,7050.08,17791,425,3777,
2009-06-02_10:53,7049.66,7049.66,7049.66,7049.66,29632,791,6153,
2009-06-02_10:54,7050.32,7050.32,7050.32,7050.32,27737,720,5030,
2009-06-02_10:55,7051.89,7051.89,7051.89,7051.89,30087,676,5134,
2009-06-02_10:56,7050.07,7050.07,7050.07,7050.07,30433,847,6348,
2009-06-02_10:57,7049.39,7049.39,7049.39,7049.39,18405,426,3761,
2009-06-02_10:58,7049.87,7049.87,7049.87,7049.87,19441,492,4410,
2009-06-02_10:59,7049.32,7049.32,7049.32,7049.32,16905,460,3961,
2009-06-02_11:00,7048.82,7048.82,7048.82,7048.82,19595,500,4015,
2009-06-02_11:01,7047.08,7047.08,7047.08,7047.08,23779,598,5304,
2009-06-02_11:02,7045.16,7045.16,7045.16,7045.16,17926,467,3859,
2009-06-02_11:03,7045.55,7045.55,7045.55,7045.55,26044,666,5141,
2009-06-02_11:04,7041.73,7041.73,7041.73,7041.73,22046,538,4551,
2009-06-02_11:05,7039.40,7039.40,7039.40,7039.40,18738,466,3856,
2009-06-02_11:06,7039.64,7039.64,7039.64,7039.64,23869,604,5012,
2009-06-02_11:07,7040.83,7040.83,7040.83,7040.83,14679,420,3438,
2009-06-02_11:08,7041.57,7041.57,7041.57,7041.57,27832,986,5933,
2009-06-02_11:09,7042.57,7042.57,7042.57,7042.57,24637,698,5187,
2009-06-02_11:10,7046.14,7046.14,7046.14,7046.14,23076,641,4772,
2009-06-02_11:11,7047.11,7047.11,7047.11,7047.11,31736,735,6423,
2009-06-02_11:12,7047.33,7047.33,7047.33,7047.33,26848,544,4756,
2009-06-02_11:13,7050.52,7050.52,7050.52,7050.52,27842,666,5681,
2009-06-02_11:14,7050.28,7050.28,7050.28,7050.28,26011,602,5348,
2009-06-02_11:15,7050.45,7050.45,7050.45,7050.45,29815,701,5797,
2009-06-02_11:16,7053.67,7053.67,7053.67,7053.67,30143,675,6001,
2009-06-02_11:17,7053.18,7053.18,7053.18,7053.18,23849,565,4825,
2009-06-02_11:18,7056.35,7056.35,7056.35,7056.35,36774,821,7055,
2009-06-02_11:19,7058.20,7058.20,7058.20,7058.20,28552,664,5727,
2009-06-02_11:20,7060.21,7060.21,7060.21,7060.21,26162,625,5205,
2009-06-02_11:21,7062.40,7062.40,7062.40,7062.40,29505,724,6398,
2009-06-02_11:22,7063.13,7063.13,7063.13,7063.13,16980,422,3936,
2009-06-02_11:23,7060.05,7060.05,7060.05,7060.05,27161,605,5282,
2009-06-02_11:24,7061.76,7061.76,7061.76,7061.76,16517,423,3821,
2009-06-02_11:25,7060.42,7060.42,7060.42,7060.42,17865,424,3823,
2009-06-02_11:26,7058.56,7058.56,7058.56,7058.56,23178,581,4657,
2009-06-02_11:27,7057.63,7057.63,7057.63,7057.63,18176,428,3637,
2009-06-02_11:28,7056.49,7056.49,7056.49,7056.49,25782,605,5286,
2009-06-02_11:29,7057.26,7057.26,7057.26,7057.26,18023,461,3820,
2009-06-02_11:30,7055.15,7055.15,7055.15,7055.15,17730,422,3789,
2009-06-02_11:31,7053.13,7053.13,7053.13,7053.13,21623,525,4682,
2009-06-02_11:32,7051.05,7051.05,7051.05,7051.05,16293,416,3513,
2009-06-02_11:33,7051.37,7051.37,7051.37,7051.37,27457,617,5606,
2009-06-02_11:34,7045.39,7045.39,7045.39,7045.39,18415,541,4143,
2009-06-02_11:35,7043.84,7043.84,7043.84,7043.84,18726,542,4222,
2009-06-02_11:36,7039.98,7039.98,7039.98,7039.98,25522,811,5919,
2009-06-02_11:37,7037.80,7037.80,7037.80,7037.80,18983,610,4399,
2009-06-02_11:38,7032.50,7032.50,7032.50,7032.50,24908,744,6189,
2009-06-02_11:39,7032.03,7032.03,7032.03,7032.03,22932,726,5656,
2009-06-02_11:40,7028.43,7028.43,7028.43,7028.43,25063,932,5858,
2009-06-02_11:41,7026.16,7026.16,7026.16,7026.16,35463,986,7295,
2009-06-02_11:42,7021.99,7021.99,7021.99,7021.99,27198,714,5599,
2009-06-02_11:43,7019.91,7019.91,7019.91,7019.91,33628,911,7175,
2009-06-02_11:44,7018.54,7018.54,7018.54,7018.54,28601,820,6231,
2009-06-02_11:45,7019.01,7019.01,7019.01,7019.01,30231,1056,6168,
2009-06-02_11:46,7016.80,7016.80,7016.80,7016.80,28884,821,6277,
2009-06-02_11:47,7017.49,7017.49,7017.49,7017.49,16707,466,3866,
2009-06-02_11:48,7017.06,7017.06,7017.06,7017.06,21363,574,4788,
2009-06-02_11:49,7021.84,7021.84,7021.84,7021.84,16307,476,3932,
2009-06-02_11:50,7019.52,7019.52,7019.52,7019.52,16837,503,4102,
2009-06-02_11:51,7022.50,7022.50,7022.50,7022.50,19415,559,4718,
2009-06-02_11:52,7024.87,7024.87,7024.87,7024.87,12546,385,3084,
2009-06-02_11:53,7025.33,7025.33,7025.33,7025.33,15636,431,4000,
2009-06-02_11:54,7025.07,7025.07,7025.07,7025.07,12759,349,3303,
2009-06-02_11:55,7023.96,7023.96,7023.96,7023.96,12934,316,2996,
2009-06-02_11:56,7025.67,7025.67,7025.67,7025.67,14033,400,3644,
2009-06-02_11:57,7022.37,7022.37,7022.37,7022.37,12016,375,2778,
2009-06-02_11:58,7019.02,7019.02,7019.02,7019.02,20901,641,4939,
2009-06-02_11:59,7012.06,7012.06,7012.06,7012.06,23837,715,5495,
2009-06-02_12:00,7006.73,7006.73,7006.73,7006.73,30707,890,6854,
2009-06-02_12:01,6996.94,6996.94,6996.94,6996.94,46387,1448,10329,
2009-06-02_12:02,6990.40,6990.40,6990.40,6990.40,39358,1144,8785,
2009-06-02_12:03,6981.99,6981.99,6981.99,6981.99,61802,1873,13052,
2009-06-02_12:04,6976.53,6976.53,6976.53,6976.53,46898,1362,10099,
2009-06-02_12:05,6978.37,6978.37,6978.37,6978.37,41089,1137,8715,
2009-06-02_12:06,6989.24,6989.24,6989.24,6989.24,39194,1099,8930,
2009-06-02_12:07,6993.85,6993.85,6993.85,6993.85,22368,654,5365,
2009-06-02_12:08,7000.56,7000.56,7000.56,7000.56,26317,699,5942,
2009-06-02_12:09,7001.53,7001.53,7001.53,7001.53,19121,556,4501,
2009-06-02_12:10,7002.11,7002.11,7002.11,7002.11,17289,475,3868,
2009-06-02_12:11,7000.23,7000.23,7000.23,7000.23,19197,608,4733,
2009-06-02_12:12,7002.46,7002.46,7002.46,7002.46,13146,382,3073,
2009-06-02_12:13,7002.09,7002.09,7002.09,7002.09,18164,535,3992,
2009-06-02_12:14,6997.75,6997.75,6997.75,6997.75,12518,337,2968,
2009-06-02_12:15,6997.04,6997.04,6997.04,6997.04,12833,366,3067,
2009-06-02_12:16,6995.88,6995.88,6995.88,6995.88,16274,454,4095,
2009-06-02_12:17,6995.19,6995.19,6995.19,6995.19,11194,315,2789,
2009-06-02_12:18,6994.04,6994.04,6994.04,6994.04,16132,471,4017,
2009-06-02_12:19,6995.08,6995.08,6995.08,6995.08,15120,392,3282,
2009-06-02_12:20,6993.91,6993.91,6993.91,6993.91,16553,437,3607,
2009-06-02_12:21,6994.02,6994.02,6994.02,6994.02,18925,514,4350,
2009-06-02_12:22,6996.71,6996.71,6996.71,6996.71,13526,366,3375,
2009-06-02_12:23,6998.68,6998.68,6998.68,6998.68,20023,589,4743,
2009-06-02_12:24,7002.62,7002.62,7002.62,7002.62,14326,413,3399,
2009-06-02_12:25,7004.58,7004.58,7004.58,7004.58,14252,393,3322,
2009-06-02_12:26,7003.56,7003.56,7003.56,7003.56,17807,472,4153,
2009-06-02_12:27,7004.30,7004.30,7004.30,7004.30,12364,338,3034,
2009-06-02_12:28,7005.05,7005.05,7005.05,7005.05,15217,435,3801,
2009-06-02_12:29,7005.57,7005.57,7005.57,7005.57,11903,340,2953,
2009-06-02_12:30,7005.28,7005.28,7005.28,7005.28,11699,315,2918,
2009-06-02_12:31,7008.67,7008.67,7008.67,7008.67,15453,422,3692,
2009-06-02_12:32,7009.25,7009.25,7009.25,7009.25,11696,352,2987,
2009-06-02_12:33,7009.83,7009.83,7009.83,7009.83,17749,476,4185,
2009-06-02_12:34,7010.82,7010.82,7010.82,7010.82,13377,358,3377,
2009-06-02_12:35,7011.45,7011.45,7011.45,7011.45,16281,385,3650,
2009-06-02_12:36,7010.71,7010.71,7010.71,7010.71,18567,485,4508,
2009-06-02_12:37,7011.86,7011.86,7011.86,7011.86,13902,369,3082,
2009-06-02_12:38,7010.37,7010.37,7010.37,7010.37,20205,491,4452,
2009-06-02_12:39,7010.54,7010.54,7010.54,7010.54,14152,383,3445,
2009-06-02_12:40,7008.35,7008.35,7008.35,7008.35,14298,377,3495,
2009-06-02_12:41,7007.58,7007.58,7007.58,7007.58,24974,611,4867,
2009-06-02_12:42,7006.51,7006.51,7006.51,7006.51,17257,436,3653,
2009-06-02_12:43,7006.33,7006.33,7006.33,7006.33,20172,562,4593,
2009-06-02_12:44,7005.19,7005.19,7005.19,7005.19,18649,475,4221,
2009-06-02_12:45,7000.28,7000.28,7000.28,7000.28,22419,590,4422,
2009-06-02_12:46,6995.05,6995.05,6995.05,6995.05,23516,687,5947,
2009-06-02_12:47,6991.11,6991.11,6991.11,6991.11,22650,585,5140,
2009-06-02_12:48,6986.79,6986.79,6986.79,6986.79,35392,941,8064,
2009-06-02_12:49,6980.15,6980.15,6980.15,6980.15,28473,751,6796,
2009-06-02_12:50,6977.47,6977.47,6977.47,6977.47,28446,701,6259,
2009-06-02_12:51,6972.17,6972.17,6972.17,6972.17,34638,1023,8479,
2009-06-02_12:52,6967.11,6967.11,6967.11,6967.11,27649,765,6731,
2009-06-02_12:53,6963.22,6963.22,6963.22,6963.22,45686,1116,9484,
2009-06-02_12:54,6958.09,6958.09,6958.09,6958.09,36196,945,8194,
2009-06-02_12:55,6952.09,6952.09,6952.09,6952.09,37733,993,8539,
2009-06-02_12:56,6945.00,6945.00,6945.00,6945.00,47715,1189,10922,
2009-06-02_12:57,6947.57,6947.57,6947.57,6947.57,37381,913,8175,
2009-06-02_12:58,6946.39,6946.39,6946.39,6946.39,43924,1085,9879,
2009-06-02_12:59,6952.46,6952.46,6952.46,6952.46,30367,774,7101,
2009-06-02_13:00,6956.48,6956.48,6956.48,6956.48,23793,653,5974,
2009-06-02_13:01,6963.21,6963.21,6963.21,6963.21,29083,766,7078,
2009-06-02_13:02,6970.66,6970.66,6970.66,6970.66,19600,523,4724,
2009-06-02_13:03,6974.18,6974.18,6974.18,6974.18,25148,669,5999,
2009-06-02_13:04,6975.23,6975.23,6975.23,6975.23,19532,560,4884,
2009-06-02_13:05,6973.18,6973.18,6973.18,6973.18,19455,504,4487,
2009-06-02_13:06,6973.19,6973.19,6973.19,6973.19,22990,626,5703,
2009-06-02_13:07,6968.14,6968.14,6968.14,6968.14,15452,402,3978,
2009-06-02_13:08,6962.28,6962.28,6962.28,6962.28,27655,722,6275,
2009-06-02_13:09,6953.87,6953.87,6953.87,6953.87,25654,757,6380,
2009-06-02_13:10,6943.02,6943.02,6943.02,6943.02,35673,962,7863,
2009-06-02_13:11,6933.81,6933.81,6933.81,6933.81,48844,1373,10999,
2009-06-02_13:12,6928.66,6928.66,6928.66,6928.66,31984,904,7487,
2009-06-02_13:13,6923.13,6923.13,6923.13,6923.13,53636,1389,11252,
2009-06-02_13:14,6914.42,6914.42,6914.42,6914.42,59283,1362,11950,
2009-06-02_13:15,6909.30,6909.30,6909.30,6909.30,54387,1253,11485,
2009-06-02_13:16,6900.57,6900.57,6900.57,6900.57,75933,1630,14891,
2009-06-02_13:17,6899.98,6899.98,6899.98,6899.98,60642,1402,12049,
2009-06-02_13:18,6901.40,6901.40,6901.40,6901.40,62981,1429,13106,
2009-06-02_13:19,6906.77,6906.77,6906.77,6906.77,43992,1041,9772,
2009-06-02_13:20,6915.44,6915.44,6915.44,6915.44,44502,1058,9425,
2009-06-02_13:21,6927.06,6927.06,6927.06,6927.06,50105,1329,11338,
2009-06-02_13:22,6930.49,6930.49,6930.49,6930.49,32137,826,7345,
2009-06-02_13:23,6931.16,6931.16,6931.16,6931.16,43400,1183,9519,
2009-06-02_13:24,6928.92,6928.92,6928.92,6928.92,35551,937,7922,
2009-06-02_13:25,6927.40,6927.40,6927.40,6927.40,42133,968,8516,
2009-06-02_13:26,6927.49,6927.49,6927.49,6927.49,0,0,0,
2009-06-02_13:27,6927.49,6927.49,6927.49,6927.49,0,0,0,
2009-06-02_13:28,6927.49,6927.49,6927.49,6927.49,0,0,0,
2009-06-02_13:29,6927.49,6927.49,6927.49,6927.49,0,0,0,
2009-06-02_13:30,6949.08,6949.08,6949.08,6949.08,268912,7814,46584,
2009-06-03_09:01,6915.00,6915.00,6915.00,6915.00,210634,5789,44128,
2009-06-03_09:02,6915.53,6915.53,6915.53,6915.53,47755,1308,10266,
2009-06-03_09:03,6910.91,6910.91,6910.91,6910.91,63194,1752,13074,
2009-06-03_09:04,6907.87,6907.87,6907.87,6907.87,60425,1692,12930,
2009-06-03_09:05,6904.09,6904.09,6904.09,6904.09,50115,1487,10812,
2009-06-03_09:06,6894.48,6894.48,6894.48,6894.48,60428,1790,14277,
2009-06-03_09:07,6891.00,6891.00,6891.00,6891.00,45239,1209,10017,
2009-06-03_09:08,6886.90,6886.90,6886.90,6886.90,50957,1322,11320,
2009-06-03_09:09,6884.70,6884.70,6884.70,6884.70,58052,1558,11952,
2009-06-03_09:10,6893.48,6893.48,6893.48,6893.48,51089,1442,10675,
2009-06-03_09:11,6904.38,6904.38,6904.38,6904.38,59708,1702,13340,
2009-06-03_09:12,6912.72,6912.72,6912.72,6912.72,44909,1169,9535,
2009-06-03_09:13,6918.76,6918.76,6918.76,6918.76,49708,1296,10561,
2009-06-03_09:14,6920.89,6920.89,6920.89,6920.89,46207,1197,10307,
2009-06-03_09:15,6918.77,6918.77,6918.77,6918.77,36335,989,7900,
2009-06-03_09:16,6912.27,6912.27,6912.27,6912.27,44139,1166,10231,
2009-06-03_09:17,6900.83,6900.83,6900.83,6900.83,34373,859,7491,
2009-06-03_09:18,6891.49,6891.49,6891.49,6891.49,41031,1039,9073,
2009-06-03_09:19,6883.28,6883.28,6883.28,6883.28,40180,1025,9237,
2009-06-03_09:20,6877.43,6877.43,6877.43,6877.43,38061,883,7661,
2009-06-03_09:21,6868.31,6868.31,6868.31,6868.31,52902,1307,11626,
2009-06-03_09:22,6861.60,6861.60,6861.60,6861.60,39838,1038,8838,
2009-06-03_09:23,6854.02,6854.02,6854.02,6854.02,52612,1324,11948,
2009-06-03_09:24,6851.78,6851.78,6851.78,6851.78,53281,1439,12203,
2009-06-03_09:25,6859.26,6859.26,6859.26,6859.26,44206,1282,10101,
2009-06-03_09:26,6877.84,6877.84,6877.84,6877.84,60150,1846,13407,
2009-06-03_09:27,6884.18,6884.18,6884.18,6884.18,38979,1187,8934,
2009-06-03_09:28,6889.86,6889.86,6889.86,6889.86,38112,1128,8985,
2009-06-03_09:29,6892.37,6892.37,6892.37,6892.37,37645,1015,8420,
2009-06-03_09:30,6894.44,6894.44,6894.44,6894.44,36486,881,7728,
2009-06-03_09:31,6895.07,6895.07,6895.07,6895.07,47023,1147,9909,
2009-06-03_09:32,6896.22,6896.22,6896.22,6896.22,32512,777,6710,
2009-06-03_09:33,6893.62,6893.62,6893.62,6893.62,32526,874,7119,
2009-06-03_09:34,6890.10,6890.10,6890.10,6890.10,31044,801,6555,
2009-06-03_09:35,6887.28,6887.28,6887.28,6887.28,22811,603,5157,
2009-06-03_09:36,6888.01,6888.01,6888.01,6888.01,29925,797,6872,
2009-06-03_09:37,6886.91,6886.91,6886.91,6886.91,22491,630,5069,
2009-06-03_09:38,6889.18,6889.18,6889.18,6889.18,27185,790,6257,
2009-06-03_09:39,6887.11,6887.11,6887.11,6887.11,21104,643,5328,
2009-06-03_09:40,6887.35,6887.35,6887.35,6887.35,18441,521,4359,
2009-06-03_09:41,6883.37,6883.37,6883.37,6883.37,23423,606,5410,
2009-06-03_09:42,6882.19,6882.19,6882.19,6882.19,18391,508,4117,
2009-06-03_09:43,6879.35,6879.35,6879.35,6879.35,22198,592,5065,
2009-06-03_09:44,6874.46,6874.46,6874.46,6874.46,23134,584,4997,
2009-06-03_09:45,6870.10,6870.10,6870.10,6870.10,24212,633,4914,
2009-06-03_09:46,6860.48,6860.48,6860.48,6860.48,33908,891,8117,
2009-06-03_09:47,6852.71,6852.71,6852.71,6852.71,30316,747,6500,
2009-06-03_09:48,6847.76,6847.76,6847.76,6847.76,45175,1108,9184,
2009-06-03_09:49,6853.96,6853.96,6853.96,6853.96,44425,1071,9918,
2009-06-03_09:50,6857.32,6857.32,6857.32,6857.32,37424,942,7989,
2009-06-03_09:51,6863.22,6863.22,6863.22,6863.22,41289,1125,9178,
2009-06-03_09:52,6869.03,6869.03,6869.03,6869.03,28379,745,6452,
2009-06-03_09:53,6869.56,6869.56,6869.56,6869.56,27739,772,6190,
2009-06-03_09:54,6871.79,6871.79,6871.79,6871.79,21933,589,5191,
2009-06-03_09:55,6874.95,6874.95,6874.95,6874.95,20621,584,4778,
2009-06-03_09:56,6875.96,6875.96,6875.96,6875.96,24575,623,5402,
2009-06-03_09:57,6877.58,6877.58,6877.58,6877.58,15944,419,3692,
2009-06-03_09:58,6878.91,6878.91,6878.91,6878.91,20860,555,4982,
2009-06-03_09:59,6877.81,6877.81,6877.81,6877.81,17456,455,3913,
2009-06-03_10:00,6878.02,6878.02,6878.02,6878.02,14037,369,3568,
2009-06-03_10:01,6876.09,6876.09,6876.09,6876.09,19047,506,4571,
2009-06-03_10:02,6877.70,6877.70,6877.70,6877.70,12180,340,3006,
2009-06-03_10:03,6875.95,6875.95,6875.95,6875.95,15915,425,3892,
2009-06-03_10:04,6872.96,6872.96,6872.96,6872.96,14500,397,3451,
2009-06-03_10:05,6875.13,6875.13,6875.13,6875.13,11307,299,3130,
2009-06-03_10:06,6873.77,6873.77,6873.77,6873.77,15994,441,3895,
2009-06-03_10:07,6876.14,6876.14,6876.14,6876.14,11615,283,2730,
2009-06-03_10:08,6878.76,6878.76,6878.76,6878.76,16108,438,3746,
2009-06-03_10:09,6882.92,6882.92,6882.92,6882.92,17889,512,4227,
2009-06-03_10:10,6887.94,6887.94,6887.94,6887.94,17429,515,4393,
2009-06-03_10:11,6894.68,6894.68,6894.68,6894.68,27840,835,6880,
2009-06-03_10:12,6897.95,6897.95,6897.95,6897.95,22273,715,5247,
2009-06-03_10:13,6903.39,6903.39,6903.39,6903.39,28261,807,6373,
2009-06-03_10:14,6906.28,6906.28,6906.28,6906.28,23023,673,5661,
2009-06-03_10:15,6905.58,6905.58,6905.58,6905.58,19649,568,4905,
2009-06-03_10:16,6903.06,6903.06,6903.06,6903.06,24750,682,6046,
2009-06-03_10:17,6898.78,6898.78,6898.78,6898.78,15870,422,3911,
2009-06-03_10:18,6893.74,6893.74,6893.74,6893.74,19831,515,4709,
2009-06-03_10:19,6891.40,6891.40,6891.40,6891.40,14633,368,3611,
2009-06-03_10:20,6887.87,6887.87,6887.87,6887.87,11389,318,2953,
2009-06-03_10:21,6887.74,6887.74,6887.74,6887.74,14873,410,3631,
2009-06-03_10:22,6885.36,6885.36,6885.36,6885.36,9814,256,2406,
2009-06-03_10:23,6886.30,6886.30,6886.30,6886.30,13311,370,3326,
2009-06-03_10:24,6886.77,6886.77,6886.77,6886.77,10341,269,2596,
2009-06-03_10:25,6887.08,6887.08,6887.08,6887.08,9702,271,2323,
2009-06-03_10:26,6888.49,6888.49,6888.49,6888.49,12759,372,3372,
2009-06-03_10:27,6897.19,6897.19,6897.19,6897.19,14737,427,3771,
2009-06-03_10:28,6900.38,6900.38,6900.38,6900.38,22377,598,4746,
2009-06-03_10:29,6902.41,6902.41,6902.41,6902.41,15887,481,4053,
2009-06-03_10:30,6902.83,6902.83,6902.83,6902.83,16624,469,4048,
2009-06-03_10:31,6902.72,6902.72,6902.72,6902.72,18261,526,4612,
2009-06-03_10:32,6903.82,6903.82,6903.82,6903.82,12565,316,3070,
2009-06-03_10:33,6902.33,6902.33,6902.33,6902.33,18096,462,3949,
2009-06-03_10:34,6902.64,6902.64,6902.64,6902.64,14212,376,3335,
2009-06-03_10:35,6902.89,6902.89,6902.89,6902.89,12526,337,3116,
2009-06-03_10:36,6902.86,6902.86,6902.86,6902.86,16986,414,3889,
2009-06-03_10:37,6902.53,6902.53,6902.53,6902.53,10974,287,2679,
2009-06-03_10:38,6903.09,6903.09,6903.09,6903.09,14756,411,3702,
2009-06-03_10:39,6903.63,6903.63,6903.63,6903.63,12771,315,3149,
2009-06-03_10:40,6904.66,6904.66,6904.66,6904.66,11923,350,3091,
2009-06-03_10:41,6905.70,6905.70,6905.70,6905.70,19136,586,4602,
2009-06-03_10:42,6908.69,6908.69,6908.69,6908.69,15625,475,3688,
2009-06-03_10:43,6915.18,6915.18,6915.18,6915.18,22832,710,5529,
2009-06-03_10:44,6918.97,6918.97,6918.97,6918.97,21579,673,5329,
2009-06-03_10:45,6918.42,6918.42,6918.42,6918.42,20466,586,5107,
2009-06-03_10:46,6920.84,6920.84,6920.84,6920.84,30362,881,7175,
2009-06-03_10:47,6923.21,6923.21,6923.21,6923.21,21239,593,4992,
2009-06-03_10:48,6927.54,6927.54,6927.54,6927.54,31379,824,6600,
2009-06-03_10:49,6931.29,6931.29,6931.29,6931.29,23837,669,5726,
2009-06-03_10:50,6926.43,6926.43,6926.43,6926.43,20883,544,4871,
2009-06-03_10:51,6925.14,6925.14,6925.14,6925.14,25083,682,6143,
2009-06-03_10:52,6921.43,6921.43,6921.43,6921.43,20437,515,4423,
2009-06-03_10:53,6917.98,6917.98,6917.98,6917.98,22966,543,5289,
2009-06-03_10:54,6915.47,6915.47,6915.47,6915.47,18774,459,4505,
2009-06-03_10:55,6913.28,6913.28,6913.28,6913.28,15420,373,3518,
2009-06-03_10:56,6912.34,6912.34,6912.34,6912.34,22984,493,4556,
2009-06-03_10:57,6912.15,6912.15,6912.15,6912.15,13498,322,2872,
2009-06-03_10:58,6908.92,6908.92,6908.92,6908.92,21935,475,4128,
2009-06-03_10:59,6910.15,6910.15,6910.15,6910.15,13654,275,2858,
2009-06-03_11:00,6909.91,6909.91,6909.91,6909.91,13432,280,2678,
2009-06-03_11:01,6911.29,6911.29,6911.29,6911.29,21722,443,3657,
2009-06-03_11:02,6913.50,6913.50,6913.50,6913.50,15253,309,2896,
2009-06-03_11:03,6909.94,6909.94,6909.94,6909.94,18938,442,3748,
2009-06-03_11:04,6910.81,6910.81,6910.81,6910.81,15613,355,3060,
2009-06-03_11:05,6910.42,6910.42,6910.42,6910.42,9043,225,2282,
2009-06-03_11:06,6908.70,6908.70,6908.70,6908.70,13874,314,3024,
2009-06-03_11:07,6906.33,6906.33,6906.33,6906.33,10531,266,2440,
2009-06-03_11:08,6906.35,6906.35,6906.35,6906.35,15584,406,3284,
2009-06-03_11:09,6901.72,6901.72,6901.72,6901.72,10354,266,2570,
2009-06-03_11:10,6903.07,6903.07,6903.07,6903.07,11712,298,2664,
2009-06-03_11:11,6901.76,6901.76,6901.76,6901.76,15524,394,3746,
2009-06-03_11:12,6901.07,6901.07,6901.07,6901.07,9780,261,2246,
2009-06-03_11:13,6899.77,6899.77,6899.77,6899.77,12058,318,3091,
2009-06-03_11:14,6900.25,6900.25,6900.25,6900.25,11159,327,2696,
2009-06-03_11:15,6898.76,6898.76,6898.76,6898.76,13219,417,2905,
2009-06-03_11:16,6895.04,6895.04,6895.04,6895.04,12662,363,3213,
2009-06-03_11:17,6896.23,6896.23,6896.23,6896.23,12147,344,2709,
2009-06-03_11:18,6895.69,6895.69,6895.69,6895.69,14882,383,3413,
2009-06-03_11:19,6903.55,6903.55,6903.55,6903.55,14484,431,3357,
2009-06-03_11:20,6906.39,6906.39,6906.39,6906.39,13021,401,2957,
2009-06-03_11:21,6908.55,6908.55,6908.55,6908.55,15671,510,3696,
2009-06-03_11:22,6908.29,6908.29,6908.29,6908.29,8637,271,2373,
2009-06-03_11:23,6910.09,6910.09,6910.09,6910.09,11760,319,2907,
2009-06-03_11:24,6906.54,6906.54,6906.54,6906.54,7973,221,2054,
2009-06-03_11:25,6906.79,6906.79,6906.79,6906.79,8212,245,2169,
2009-06-03_11:26,6902.39,6902.39,6902.39,6902.39,12483,352,3016,
2009-06-03_11:27,6900.92,6900.92,6900.92,6900.92,9732,278,2458,
2009-06-03_11:28,6898.05,6898.05,6898.05,6898.05,11893,339,3182,
2009-06-03_11:29,6894.61,6894.61,6894.61,6894.61,11872,395,3007,
2009-06-03_11:30,6892.51,6892.51,6892.51,6892.51,12446,370,2955,
2009-06-03_11:31,6890.77,6890.77,6890.77,6890.77,17381,488,3974,
2009-06-03_11:32,6886.74,6886.74,6886.74,6886.74,12543,351,3145,
2009-06-03_11:33,6885.05,6885.05,6885.05,6885.05,19248,519,4531,
2009-06-03_11:34,6882.70,6882.70,6882.70,6882.70,17561,456,3911,
2009-06-03_11:35,6884.76,6884.76,6884.76,6884.76,22563,575,4443,
2009-06-03_11:36,6884.26,6884.26,6884.26,6884.26,21949,575,4819,
2009-06-03_11:37,6883.08,6883.08,6883.08,6883.08,11177,301,2680,
2009-06-03_11:38,6882.71,6882.71,6882.71,6882.71,12275,335,2913,
2009-06-03_11:39,6893.00,6893.00,6893.00,6893.00,12590,353,3141,
2009-06-03_11:40,6891.78,6891.78,6891.78,6891.78,10685,302,2598,
2009-06-03_11:41,6895.63,6895.63,6895.63,6895.63,12515,381,2989,
2009-06-03_11:42,6897.68,6897.68,6897.68,6897.68,8553,255,1973,
2009-06-03_11:43,6897.76,6897.76,6897.76,6897.76,12853,369,3015,
2009-06-03_11:44,6896.36,6896.36,6896.36,6896.36,9497,271,2158,
2009-06-03_11:45,6894.04,6894.04,6894.04,6894.04,8885,243,2201,
2009-06-03_11:46,6893.08,6893.08,6893.08,6893.08,9992,262,2577,
2009-06-03_11:47,6894.39,6894.39,6894.39,6894.39,7755,206,1991,
2009-06-03_11:48,6893.72,6893.72,6893.72,6893.72,11942,319,2671,
2009-06-03_11:49,6894.49,6894.49,6894.49,6894.49,8915,222,2038,
2009-06-03_11:50,6894.52,6894.52,6894.52,6894.52,8089,191,2008,
2009-06-03_11:51,6897.51,6897.51,6897.51,6897.51,11708,288,2679,
2009-06-03_11:52,6897.41,6897.41,6897.41,6897.41,9677,238,2039,
2009-06-03_11:53,6895.71,6895.71,6895.71,6895.71,11528,297,2688,
2009-06-03_11:54,6897.74,6897.74,6897.74,6897.74,8368,236,2060,
2009-06-03_11:55,6898.89,6898.89,6898.89,6898.89,7242,200,1941,
2009-06-03_11:56,6896.59,6896.59,6896.59,6896.59,7797,221,2137,
2009-06-03_11:57,6897.80,6897.80,6897.80,6897.80,6853,210,1668,
2009-06-03_11:58,6898.77,6898.77,6898.77,6898.77,9965,260,2527,
2009-06-03_11:59,6899.06,6899.06,6899.06,6899.06,8603,245,2048,
2009-06-03_12:00,6899.47,6899.47,6899.47,6899.47,8943,233,2073,
2009-06-03_12:01,6899.03,6899.03,6899.03,6899.03,10422,278,2641,
2009-06-03_12:02,6897.56,6897.56,6897.56,6897.56,6318,176,1749,
2009-06-03_12:03,6897.39,6897.39,6897.39,6897.39,10526,308,2730,
2009-06-03_12:04,6896.36,6896.36,6896.36,6896.36,7691,212,1885,
2009-06-03_12:05,6894.07,6894.07,6894.07,6894.07,7208,209,2078,
2009-06-03_12:06,6890.50,6890.50,6890.50,6890.50,11643,314,2940,
2009-06-03_12:07,6888.65,6888.65,6888.65,6888.65,9857,275,2455,
2009-06-03_12:08,6887.25,6887.25,6887.25,6887.25,14493,375,3442,
2009-06-03_12:09,6889.81,6889.81,6889.81,6889.81,11239,316,2779,
2009-06-03_12:10,6889.30,6889.30,6889.30,6889.30,10407,276,2798,
2009-06-03_12:11,6889.63,6889.63,6889.63,6889.63,11184,374,3022,
2009-06-03_12:12,6888.84,6888.84,6888.84,6888.84,9444,326,2137,
2009-06-03_12:13,6895.52,6895.52,6895.52,6895.52,14009,414,3651,
2009-06-03_12:14,6893.52,6893.52,6893.52,6893.52,10114,284,2472,
2009-06-03_12:15,6897.69,6897.69,6897.69,6897.69,7816,215,2159,
2009-06-03_12:16,6896.31,6896.31,6896.31,6896.31,9484,253,2469,
2009-06-03_12:17,6895.69,6895.69,6895.69,6895.69,7830,237,1832,
2009-06-03_12:18,6893.49,6893.49,6893.49,6893.49,12849,340,2932,
2009-06-03_12:19,6892.13,6892.13,6892.13,6892.13,9057,234,2408,
2009-06-03_12:20,6893.75,6893.75,6893.75,6893.75,10267,299,2848,
2009-06-03_12:21,6892.35,6892.35,6892.35,6892.35,10806,305,3030,
2009-06-03_12:22,6890.30,6890.30,6890.30,6890.30,9353,257,2342,
2009-06-03_12:23,6885.86,6885.86,6885.86,6885.86,18105,475,4166,
2009-06-03_12:24,6890.01,6890.01,6890.01,6890.01,15364,470,3959,
2009-06-03_12:25,6892.80,6892.80,6892.80,6892.80,14980,473,3740,
2009-06-03_12:26,6887.75,6887.75,6887.75,6887.75,16755,523,3879,
2009-06-03_12:27,6887.78,6887.78,6887.78,6887.78,8453,281,2319,
2009-06-03_12:28,6886.34,6886.34,6886.34,6886.34,12748,449,3465,
2009-06-03_12:29,6885.82,6885.82,6885.82,6885.82,9415,298,2676,
2009-06-03_12:30,6883.01,6883.01,6883.01,6883.01,10808,337,3058,
2009-06-03_12:31,6881.16,6881.16,6881.16,6881.16,16142,515,4447,
2009-06-03_12:32,6879.47,6879.47,6879.47,6879.47,13863,409,3315,
2009-06-03_12:33,6878.30,6878.30,6878.30,6878.30,23162,690,5682,
2009-06-03_12:34,6875.15,6875.15,6875.15,6875.15,15725,443,4291,
2009-06-03_12:35,6870.43,6870.43,6870.43,6870.43,17775,487,4615,
2009-06-03_12:36,6865.18,6865.18,6865.18,6865.18,25764,682,6320,
2009-06-03_12:37,6862.34,6862.34,6862.34,6862.34,20840,582,5134,
2009-06-03_12:38,6865.40,6865.40,6865.40,6865.40,33452,893,8354,
2009-06-03_12:39,6869.17,6869.17,6869.17,6869.17,28624,777,7256,
2009-06-03_12:40,6878.50,6878.50,6878.50,6878.50,25462,673,6061,
2009-06-03_12:41,6879.49,6879.49,6879.49,6879.49,20975,553,5057,
2009-06-03_12:42,6879.40,6879.40,6879.40,6879.40,12313,334,2983,
2009-06-03_12:43,6880.17,6880.17,6880.17,6880.17,13587,376,3748,
2009-06-03_12:44,6881.06,6881.06,6881.06,6881.06,12064,324,2943,
2009-06-03_12:45,6880.26,6880.26,6880.26,6880.26,11201,268,2795,
2009-06-03_12:46,6879.70,6879.70,6879.70,6879.70,10794,317,3077,
2009-06-03_12:47,6884.27,6884.27,6884.27,6884.27,8861,247,2531,
2009-06-03_12:48,6883.09,6883.09,6883.09,6883.09,13364,334,3511,
2009-06-03_12:49,6885.25,6885.25,6885.25,6885.25,10360,266,2894,
2009-06-03_12:50,6882.20,6882.20,6882.20,6882.20,12707,354,3099,
2009-06-03_12:51,6882.25,6882.25,6882.25,6882.25,13406,374,3500,
2009-06-03_12:52,6883.21,6883.21,6883.21,6883.21,9506,218,2373,
2009-06-03_12:53,6881.79,6881.79,6881.79,6881.79,13694,313,3415,
2009-06-03_12:54,6886.00,6886.00,6886.00,6886.00,12058,282,3362,
2009-06-03_12:55,6883.99,6883.99,6883.99,6883.99,11146,298,2848,
2009-06-03_12:56,6884.52,6884.52,6884.52,6884.52,12842,355,3394,
2009-06-03_12:57,6881.78,6881.78,6881.78,6881.78,10024,290,2643,
2009-06-03_12:58,6881.25,6881.25,6881.25,6881.25,14403,417,3770,
2009-06-03_12:59,6878.79,6878.79,6878.79,6878.79,13358,370,3426,
2009-06-03_13:00,6877.19,6877.19,6877.19,6877.19,12894,364,3435,
2009-06-03_13:01,6870.07,6870.07,6870.07,6870.07,19535,559,4978,
2009-06-03_13:02,6867.12,6867.12,6867.12,6867.12,17632,486,4650,
2009-06-03_13:03,6873.18,6873.18,6873.18,6873.18,31996,925,8395,
2009-06-03_13:04,6869.16,6869.16,6869.16,6869.16,19570,597,5279,
2009-06-03_13:05,6871.94,6871.94,6871.94,6871.94,17749,506,4842,
2009-06-03_13:06,6871.35,6871.35,6871.35,6871.35,18396,541,5031,
2009-06-03_13:07,6874.01,6874.01,6874.01,6874.01,16438,449,4181,
2009-06-03_13:08,6875.04,6875.04,6875.04,6875.04,19443,517,4793,
2009-06-03_13:09,6878.35,6878.35,6878.35,6878.35,17023,466,4217,
2009-06-03_13:10,6882.21,6882.21,6882.21,6882.21,20068,482,4219,
2009-06-03_13:11,6880.13,6880.13,6880.13,6880.13,21896,548,5096,
2009-06-03_13:12,6881.10,6881.10,6881.10,6881.10,17168,396,3858,
2009-06-03_13:13,6881.53,6881.53,6881.53,6881.53,21063,494,5016,
2009-06-03_13:14,6880.20,6880.20,6880.20,6880.20,17679,452,4177,
2009-06-03_13:15,6882.56,6882.56,6882.56,6882.56,16697,435,4042,
2009-06-03_13:16,6880.56,6880.56,6880.56,6880.56,19755,527,4942,
2009-06-03_13:17,6881.27,6881.27,6881.27,6881.27,18045,446,4064,
2009-06-03_13:18,6881.45,6881.45,6881.45,6881.45,23289,614,5681,
2009-06-03_13:19,6882.97,6882.97,6882.97,6882.97,20654,515,4660,
2009-06-03_13:20,6878.61,6878.61,6878.61,6878.61,20327,540,4979,
2009-06-03_13:21,6878.16,6878.16,6878.16,6878.16,27478,736,6363,
2009-06-03_13:22,6876.70,6876.70,6876.70,6876.70,21651,563,5479,
2009-06-03_13:23,6875.94,6875.94,6875.94,6875.94,29857,750,7153,
2009-06-03_13:24,6873.08,6873.08,6873.08,6873.08,26157,653,6461,
2009-06-03_13:25,6876.79,6876.79,6876.79,6876.79,28162,733,7226,
2009-06-03_13:26,6876.79,6876.79,6876.79,6876.79,0,0,0,
2009-06-03_13:27,6876.79,6876.79,6876.79,6876.79,0,0,0,
2009-06-03_13:28,6876.79,6876.79,6876.79,6876.79,0,0,0,
2009-06-03_13:29,6876.79,6876.79,6876.79,6876.79,0,0,0,
2009-06-03_13:30,6893.14,6893.14,6893.14,6893.14,235362,6804,45532,
2009-06-04_09:01,6887.88,6887.88,6887.88,6887.88,140712,4075,29735,
2009-06-04_09:02,6893.62,6893.62,6893.62,6893.62,38415,1050,8775,
2009-06-04_09:03,6901.79,6901.79,6901.79,6901.79,51890,1402,10901,
2009-06-04_09:04,6903.21,6903.21,6903.21,6903.21,54037,1447,11516,
2009-06-04_09:05,6896.29,6896.29,6896.29,6896.29,39805,1079,9146,
2009-06-04_09:06,6884.36,6884.36,6884.36,6884.36,54461,1484,11981,
2009-06-04_09:07,6874.85,6874.85,6874.85,6874.85,35516,906,7928,
2009-06-04_09:08,6866.17,6866.17,6866.17,6866.17,41019,1145,9266,
2009-06-04_09:09,6865.22,6865.22,6865.22,6865.22,38774,1106,8780,
2009-06-04_09:10,6870.86,6870.86,6870.86,6870.86,30959,886,6817,
2009-06-04_09:11,6877.06,6877.06,6877.06,6877.06,46013,1342,10202,
2009-06-04_09:12,6881.73,6881.73,6881.73,6881.73,32007,817,6869,
2009-06-04_09:13,6885.13,6885.13,6885.13,6885.13,37005,946,7859,
2009-06-04_09:14,6886.09,6886.09,6886.09,6886.09,31773,851,7280,
2009-06-04_09:15,6883.15,6883.15,6883.15,6883.15,25053,714,5821,
2009-06-04_09:16,6878.89,6878.89,6878.89,6878.89,33787,915,7554,
2009-06-04_09:17,6875.35,6875.35,6875.35,6875.35,25906,650,5267,
2009-06-04_09:18,6872.14,6872.14,6872.14,6872.14,28774,696,6403,
2009-06-04_09:19,6874.19,6874.19,6874.19,6874.19,23852,648,5977,
2009-06-04_09:20,6873.56,6873.56,6873.56,6873.56,18483,467,4461,
2009-06-04_09:21,6871.93,6871.93,6871.93,6871.93,25177,685,6445,
2009-06-04_09:22,6870.53,6870.53,6870.53,6870.53,19157,550,4533,
2009-06-04_09:23,6869.74,6869.74,6869.74,6869.74,25721,713,6050,
2009-06-04_09:24,6868.94,6868.94,6868.94,6868.94,24935,688,5802,
2009-06-04_09:25,6871.70,6871.70,6871.70,6871.70,21737,545,5140,
2009-06-04_09:26,6879.78,6879.78,6879.78,6879.78,30599,829,7198,
2009-06-04_09:27,6884.69,6884.69,6884.69,6884.69,22735,627,5376,
2009-06-04_09:28,6890.30,6890.30,6890.30,6890.30,30562,838,7654,
2009-06-04_09:29,6896.81,6896.81,6896.81,6896.81,33503,904,7603,
2009-06-04_09:30,6902.86,6902.86,6902.86,6902.86,31895,875,7098,
2009-06-04_09:31,6907.14,6907.14,6907.14,6907.14,47369,1374,10584,
2009-06-04_09:32,6907.87,6907.87,6907.87,6907.87,30428,866,7227,
2009-06-04_09:33,6907.71,6907.71,6907.71,6907.71,33485,898,7592,
2009-06-04_09:34,6903.37,6903.37,6903.37,6903.37,27966,751,6829,
2009-06-04_09:35,6900.62,6900.62,6900.62,6900.62,20285,557,4983,
2009-06-04_09:36,6894.30,6894.30,6894.30,6894.30,24929,610,5864,
2009-06-04_09:37,6892.15,6892.15,6892.15,6892.15,18533,454,4150,
2009-06-04_09:38,6894.20,6894.20,6894.20,6894.20,19141,450,4550,
2009-06-04_09:39,6892.31,6892.31,6892.31,6892.31,15641,428,3869,
2009-06-04_09:40,6892.92,6892.92,6892.92,6892.92,13359,361,3222,
2009-06-04_09:41,6892.17,6892.17,6892.17,6892.17,22094,574,5201,
2009-06-04_09:42,6893.64,6893.64,6893.64,6893.64,13745,388,3581,
2009-06-04_09:43,6894.15,6894.15,6894.15,6894.15,18977,466,4573,
2009-06-04_09:44,6898.57,6898.57,6898.57,6898.57,23720,583,4932,
2009-06-04_09:45,6900.43,6900.43,6900.43,6900.43,18620,485,3984,
2009-06-04_09:46,6905.10,6905.10,6905.10,6905.10,27342,676,6363,
2009-06-04_09:47,6903.67,6903.67,6903.67,6903.67,20820,504,4293,
2009-06-04_09:48,6904.11,6904.11,6904.11,6904.11,26970,657,5763,
2009-06-04_09:49,6903.98,6903.98,6903.98,6903.98,24081,632,5344,
2009-06-04_09:50,6901.51,6901.51,6901.51,6901.51,21257,556,4606,
2009-06-04_09:51,6899.53,6899.53,6899.53,6899.53,24560,656,5582,
2009-06-04_09:52,6900.81,6900.81,6900.81,6900.81,17521,433,3797,
2009-06-04_09:53,6900.33,6900.33,6900.33,6900.33,21018,521,4908,
2009-06-04_09:54,6897.87,6897.87,6897.87,6897.87,18125,494,4207,
2009-06-04_09:55,6896.26,6896.26,6896.26,6896.26,18060,456,4213,
2009-06-04_09:56,6895.16,6895.16,6895.16,6895.16,21052,559,5040,
2009-06-04_09:57,6896.49,6896.49,6896.49,6896.49,14343,378,3397,
2009-06-04_09:58,6894.80,6894.80,6894.80,6894.80,19147,445,4131,
2009-06-04_09:59,6893.40,6893.40,6893.40,6893.40,15193,404,3866,
2009-06-04_10:00,6892.31,6892.31,6892.31,6892.31,12792,285,3142,
2009-06-04_10:01,6890.67,6890.67,6890.67,6890.67,16767,434,4273,
2009-06-04_10:02,6889.66,6889.66,6889.66,6889.66,12867,387,3430,
2009-06-04_10:03,6886.42,6886.42,6886.42,6886.42,18825,543,4478,
2009-06-04_10:04,6878.81,6878.81,6878.81,6878.81,18273,530,4496,
2009-06-04_10:05,6874.51,6874.51,6874.51,6874.51,19692,565,4628,
2009-06-04_10:06,6872.26,6872.26,6872.26,6872.26,26626,700,6112,
2009-06-04_10:07,6869.57,6869.57,6869.57,6869.57,18904,504,4102,
2009-06-04_10:08,6868.35,6868.35,6868.35,6868.35,21997,625,5474,
2009-06-04_10:09,6869.37,6869.37,6869.37,6869.37,19651,590,4737,
2009-06-04_10:10,6867.86,6867.86,6867.86,6867.86,14929,407,3709,
2009-06-04_10:11,6873.37,6873.37,6873.37,6873.37,20108,550,4628,
2009-06-04_10:12,6874.87,6874.87,6874.87,6874.87,13413,323,3015,
2009-06-04_10:13,6879.12,6879.12,6879.12,6879.12,16917,458,3791,
2009-06-04_10:14,6881.39,6881.39,6881.39,6881.39,11257,368,3018,
2009-06-04_10:15,6884.38,6884.38,6884.38,6884.38,12040,353,2884,
2009-06-04_10:16,6886.12,6886.12,6886.12,6886.12,16933,500,3986,
2009-06-04_10:17,6886.18,6886.18,6886.18,6886.18,11368,315,2771,
2009-06-04_10:18,6886.73,6886.73,6886.73,6886.73,14787,435,3625,
2009-06-04_10:19,6885.65,6885.65,6885.65,6885.65,11410,354,2797,
2009-06-04_10:20,6886.61,6886.61,6886.61,6886.61,9866,300,2682,
2009-06-04_10:21,6884.67,6884.67,6884.67,6884.67,14437,445,3660,
2009-06-04_10:22,6886.05,6886.05,6886.05,6886.05,10191,334,2534,
2009-06-04_10:23,6882.11,6882.11,6882.11,6882.11,15133,481,3543,
2009-06-04_10:24,6879.33,6879.33,6879.33,6879.33,15079,426,3295,
2009-06-04_10:25,6880.10,6880.10,6880.10,6880.10,11158,318,2690,
2009-06-04_10:26,6878.35,6878.35,6878.35,6878.35,15400,408,3696,
2009-06-04_10:27,6878.12,6878.12,6878.12,6878.12,9546,246,2480,
2009-06-04_10:28,6879.74,6879.74,6879.74,6879.74,13061,352,3346,
2009-06-04_10:29,6879.03,6879.03,6879.03,6879.03,12819,349,2747,
2009-06-04_10:30,6878.21,6878.21,6878.21,6878.21,10671,296,2603,
2009-06-04_10:31,6878.35,6878.35,6878.35,6878.35,14402,345,3469,
2009-06-04_10:32,6878.58,6878.58,6878.58,6878.58,10075,241,2178,
2009-06-04_10:33,6875.67,6875.67,6875.67,6875.67,13117,323,3129,
2009-06-04_10:34,6877.93,6877.93,6877.93,6877.93,10694,282,2411,
2009-06-04_10:35,6872.36,6872.36,6872.36,6872.36,12658,311,2916,
2009-06-04_10:36,6867.32,6867.32,6867.32,6867.32,20343,587,4486,
2009-06-04_10:37,6865.39,6865.39,6865.39,6865.39,13500,364,3321,
2009-06-04_10:38,6857.90,6857.90,6857.90,6857.90,19625,583,4674,
2009-06-04_10:39,6855.06,6855.06,6855.06,6855.06,27731,747,5878,
2009-06-04_10:40,6851.18,6851.18,6851.18,6851.18,21017,560,5050,
2009-06-04_10:41,6849.47,6849.47,6849.47,6849.47,27975,720,6343,
2009-06-04_10:42,6850.28,6850.28,6850.28,6850.28,19982,529,4821,
2009-06-04_10:43,6853.34,6853.34,6853.34,6853.34,22402,590,5797,
2009-06-04_10:44,6854.84,6854.84,6854.84,6854.84,14464,420,3966,
2009-06-04_10:45,6858.96,6858.96,6858.96,6858.96,13217,356,3115,
2009-06-04_10:46,6861.86,6861.86,6861.86,6861.86,13841,358,3397,
2009-06-04_10:47,6862.15,6862.15,6862.15,6862.15,9271,253,2260,
2009-06-04_10:48,6861.75,6861.75,6861.75,6861.75,10503,287,2788,
2009-06-04_10:49,6859.57,6859.57,6859.57,6859.57,9154,259,2322,
2009-06-04_10:50,6857.49,6857.49,6857.49,6857.49,9100,240,2260,
2009-06-04_10:51,6856.59,6856.59,6856.59,6856.59,10447,326,2927,
2009-06-04_10:52,6855.00,6855.00,6855.00,6855.00,8249,242,2276,
2009-06-04_10:53,6850.79,6850.79,6850.79,6850.79,13626,408,3423,
2009-06-04_10:54,6842.26,6842.26,6842.26,6842.26,19365,609,4770,
2009-06-04_10:55,6834.11,6834.11,6834.11,6834.11,27748,774,6446,
2009-06-04_10:56,6819.74,6819.74,6819.74,6819.74,50004,1548,12375,
2009-06-04_10:57,6816.04,6816.04,6816.04,6816.04,37874,1081,9162,
2009-06-04_10:58,6811.51,6811.51,6811.51,6811.51,38733,1142,9591,
2009-06-04_10:59,6811.32,6811.32,6811.32,6811.32,31046,864,7194,
2009-06-04_11:00,6813.56,6813.56,6813.56,6813.56,24925,727,5764,
2009-06-04_11:01,6813.11,6813.11,6813.11,6813.11,28106,757,6705,
2009-06-04_11:02,6806.62,6806.62,6806.62,6806.62,26418,776,6660,
2009-06-04_11:03,6803.72,6803.72,6803.72,6803.72,26291,733,6388,
2009-06-04_11:04,6805.04,6805.04,6805.04,6805.04,18357,577,4899,
2009-06-04_11:05,6808.41,6808.41,6808.41,6808.41,17282,443,4012,
2009-06-04_11:06,6808.59,6808.59,6808.59,6808.59,22080,587,4955,
2009-06-04_11:07,6809.53,6809.53,6809.53,6809.53,14223,402,3528,
2009-06-04_11:08,6813.16,6813.16,6813.16,6813.16,17581,467,4092,
2009-06-04_11:09,6815.65,6815.65,6815.65,6815.65,15273,422,3573,
2009-06-04_11:10,6816.40,6816.40,6816.40,6816.40,13633,370,3425,
2009-06-04_11:11,6815.52,6815.52,6815.52,6815.52,21842,586,4744,
2009-06-04_11:12,6818.06,6818.06,6818.06,6818.06,10669,296,2670,
2009-06-04_11:13,6821.80,6821.80,6821.80,6821.80,11792,356,3111,
2009-06-04_11:14,6820.91,6820.91,6820.91,6820.91,10051,291,2500,
2009-06-04_11:15,6819.61,6819.61,6819.61,6819.61,9705,296,2686,
2009-06-04_11:16,6807.18,6807.18,6807.18,6807.18,20875,666,5596,
2009-06-04_11:17,6802.97,6802.97,6802.97,6802.97,17568,493,4162,
2009-06-04_11:18,6796.99,6796.99,6796.99,6796.99,25433,662,5737,
2009-06-04_11:19,6786.37,6786.37,6786.37,6786.37,31948,919,8074,
2009-06-04_11:20,6782.03,6782.03,6782.03,6782.03,29645,809,6996,
2009-06-04_11:21,6773.70,6773.70,6773.70,6773.70,40873,1163,9735,
2009-06-04_11:22,6761.38,6761.38,6761.38,6761.38,33806,930,8427,
2009-06-04_11:23,6753.04,6753.04,6753.04,6753.04,42040,1228,10077,
2009-06-04_11:24,6757.92,6757.92,6757.92,6757.92,37128,977,8233,
2009-06-04_11:25,6761.11,6761.11,6761.11,6761.11,43406,811,7139,
2009-06-04_11:26,6769.18,6769.18,6769.18,6769.18,45116,924,8213,
2009-06-04_11:27,6773.65,6773.65,6773.65,6773.65,19807,492,4476,
2009-06-04_11:28,6778.75,6778.75,6778.75,6778.75,20546,552,5122,
2009-06-04_11:29,6780.81,6780.81,6780.81,6780.81,16350,440,4076,
2009-06-04_11:30,6779.48,6779.48,6779.48,6779.48,12944,358,3542,
2009-06-04_11:31,6782.85,6782.85,6782.85,6782.85,14439,411,3813,
2009-06-04_11:32,6776.70,6776.70,6776.70,6776.70,11242,299,3107,
2009-06-04_11:33,6776.90,6776.90,6776.90,6776.90,16244,437,3884,
2009-06-04_11:34,6778.81,6778.81,6778.81,6778.81,11762,293,2747,
2009-06-04_11:35,6780.67,6780.67,6780.67,6780.67,11426,276,2701,
2009-06-04_11:36,6780.51,6780.51,6780.51,6780.51,12871,379,3022,
2009-06-04_11:37,6781.27,6781.27,6781.27,6781.27,9540,276,2201,
2009-06-04_11:38,6781.72,6781.72,6781.72,6781.72,13849,409,3566,
2009-06-04_11:39,6776.24,6776.24,6776.24,6776.24,13468,415,3526,
2009-06-04_11:40,6773.19,6773.19,6773.19,6773.19,14723,430,3646,
2009-06-04_11:41,6771.60,6771.60,6771.60,6771.60,17891,519,4047,
2009-06-04_11:42,6769.83,6769.83,6769.83,6769.83,13677,368,3304,
2009-06-04_11:43,6768.41,6768.41,6768.41,6768.41,17655,545,4252,
2009-06-04_11:44,6770.37,6770.37,6770.37,6770.37,14731,380,3505,
2009-06-04_11:45,6770.48,6770.48,6770.48,6770.48,15322,397,3765,
2009-06-04_11:46,6765.32,6765.32,6765.32,6765.32,15738,436,3819,
2009-06-04_11:47,6764.51,6764.51,6764.51,6764.51,12111,347,2957,
2009-06-04_11:48,6762.48,6762.48,6762.48,6762.48,18875,484,4452,
2009-06-04_11:49,6758.94,6758.94,6758.94,6758.94,14500,396,3462,
2009-06-04_11:50,6755.97,6755.97,6755.97,6755.97,19321,536,4316,
2009-06-04_11:51,6739.98,6739.98,6739.98,6739.98,42279,1144,9160,
2009-06-04_11:52,6730.15,6730.15,6730.15,6730.15,36147,1110,8428,
2009-06-04_11:53,6720.08,6720.08,6720.08,6720.08,43156,1275,10229,
2009-06-04_11:54,6717.82,6717.82,6717.82,6717.82,36940,1014,8305,
2009-06-04_11:55,6716.65,6716.65,6716.65,6716.65,34776,946,7683,
2009-06-04_11:56,6716.33,6716.33,6716.33,6716.33,39938,967,7692,
2009-06-04_11:57,6722.99,6722.99,6722.99,6722.99,20630,558,4570,
2009-06-04_11:58,6726.93,6726.93,6726.93,6726.93,28355,903,6573,
2009-06-04_11:59,6730.67,6730.67,6730.67,6730.67,18705,570,4814,
2009-06-04_12:00,6734.64,6734.64,6734.64,6734.64,21279,497,4361,
2009-06-04_12:01,6734.45,6734.45,6734.45,6734.45,31864,1371,8083,
2009-06-04_12:02,6726.70,6726.70,6726.70,6726.70,19645,667,5444,
2009-06-04_12:03,6721.82,6721.82,6721.82,6721.82,26810,930,6581,
2009-06-04_12:04,6724.63,6724.63,6724.63,6724.63,16119,539,4021,
2009-06-04_12:05,6726.39,6726.39,6726.39,6726.39,15705,456,4132,
2009-06-04_12:06,6733.62,6733.62,6733.62,6733.62,19585,587,4742,
2009-06-04_12:07,6740.93,6740.93,6740.93,6740.93,16141,392,3333,
2009-06-04_12:08,6746.20,6746.20,6746.20,6746.20,20951,636,4882,
2009-06-04_12:09,6749.59,6749.59,6749.59,6749.59,17180,514,3936,
2009-06-04_12:10,6752.59,6752.59,6752.59,6752.59,13561,400,3555,
2009-06-04_12:11,6754.04,6754.04,6754.04,6754.04,17969,555,4557,
2009-06-04_12:12,6752.67,6752.67,6752.67,6752.67,11217,336,2973,
2009-06-04_12:13,6748.05,6748.05,6748.05,6748.05,18691,579,4698,
2009-06-04_12:14,6744.91,6744.91,6744.91,6744.91,12506,316,3086,
2009-06-04_12:15,6739.65,6739.65,6739.65,6739.65,12602,355,3323,
2009-06-04_12:16,6737.97,6737.97,6737.97,6737.97,13244,390,3292,
2009-06-04_12:17,6739.71,6739.71,6739.71,6739.71,9578,248,2493,
2009-06-04_12:18,6740.76,6740.76,6740.76,6740.76,11957,304,3005,
2009-06-04_12:19,6743.53,6743.53,6743.53,6743.53,9754,265,2255,
2009-06-04_12:20,6742.82,6742.82,6742.82,6742.82,10249,244,2439,
2009-06-04_12:21,6735.32,6735.32,6735.32,6735.32,12173,389,3316,
2009-06-04_12:22,6736.71,6736.71,6736.71,6736.71,8648,236,2391,
2009-06-04_12:23,6733.20,6733.20,6733.20,6733.20,12185,309,3299,
2009-06-04_12:24,6730.81,6730.81,6730.81,6730.81,11894,382,2971,
2009-06-04_12:25,6723.24,6723.24,6723.24,6723.24,12726,354,3191,
2009-06-04_12:26,6723.80,6723.80,6723.80,6723.80,14910,439,3838,
2009-06-04_12:27,6723.87,6723.87,6723.87,6723.87,11246,304,2887,
2009-06-04_12:28,6727.26,6727.26,6727.26,6727.26,16147,416,3797,
2009-06-04_12:29,6728.55,6728.55,6728.55,6728.55,11472,278,2943,
2009-06-04_12:30,6730.85,6730.85,6730.85,6730.85,12652,329,3026,
2009-06-04_12:31,6732.72,6732.72,6732.72,6732.72,11411,352,3270,
2009-06-04_12:32,6732.30,6732.30,6732.30,6732.30,8242,243,2411,
2009-06-04_12:33,6734.23,6734.23,6734.23,6734.23,13231,370,3242,
2009-06-04_12:34,6736.98,6736.98,6736.98,6736.98,9751,301,2611,
2009-06-04_12:35,6739.16,6739.16,6739.16,6739.16,11749,308,2897,
2009-06-04_12:36,6739.44,6739.44,6739.44,6739.44,9680,301,2655,
2009-06-04_12:37,6739.86,6739.86,6739.86,6739.86,10199,304,2424,
2009-06-04_12:38,6740.74,6740.74,6740.74,6740.74,12669,373,3399,
2009-06-04_12:39,6743.41,6743.41,6743.41,6743.41,9897,288,2514,
2009-06-04_12:40,6743.08,6743.08,6743.08,6743.08,10345,310,2769,
2009-06-04_12:41,6746.29,6746.29,6746.29,6746.29,12295,395,3613,
2009-06-04_12:42,6750.41,6750.41,6750.41,6750.41,10758,299,2842,
2009-06-04_12:43,6753.10,6753.10,6753.10,6753.10,17369,508,4754,
2009-06-04_12:44,6755.29,6755.29,6755.29,6755.29,18629,526,4438,
2009-06-04_12:45,6751.44,6751.44,6751.44,6751.44,19655,582,4990,
2009-06-04_12:46,6758.80,6758.80,6758.80,6758.80,21379,618,5394,
2009-06-04_12:47,6761.08,6761.08,6761.08,6761.08,13835,388,3351,
2009-06-04_12:48,6765.70,6765.70,6765.70,6765.70,18129,546,4790,
2009-06-04_12:49,6768.66,6768.66,6768.66,6768.66,17797,515,4458,
2009-06-04_12:50,6769.83,6769.83,6769.83,6769.83,17834,495,4529,
2009-06-04_12:51,6764.61,6764.61,6764.61,6764.61,19130,570,5233,
2009-06-04_12:52,6761.17,6761.17,6761.17,6761.17,15256,433,4037,
2009-06-04_12:53,6755.95,6755.95,6755.95,6755.95,19627,511,5059,
2009-06-04_12:54,6753.02,6753.02,6753.02,6753.02,14220,379,3522,
2009-06-04_12:55,6749.90,6749.90,6749.90,6749.90,14744,437,3655,
2009-06-04_12:56,6749.62,6749.62,6749.62,6749.62,14386,412,3854,
2009-06-04_12:57,6749.13,6749.13,6749.13,6749.13,11251,304,2974,
2009-06-04_12:58,6751.41,6751.41,6751.41,6751.41,13073,353,3651,
2009-06-04_12:59,6754.32,6754.32,6754.32,6754.32,10193,257,2626,
2009-06-04_13:00,6751.72,6751.72,6751.72,6751.72,11633,330,2985,
2009-06-04_13:01,6754.24,6754.24,6754.24,6754.24,12609,366,3685,
2009-06-04_13:02,6753.83,6753.83,6753.83,6753.83,9979,268,2518,
2009-06-04_13:03,6748.38,6748.38,6748.38,6748.38,14183,439,4179,
2009-06-04_13:04,6745.90,6745.90,6745.90,6745.90,12324,409,3672,
2009-06-04_13:05,6742.64,6742.64,6742.64,6742.64,17430,512,4674,
2009-06-04_13:06,6737.88,6737.88,6737.88,6737.88,17392,508,4744,
2009-06-04_13:07,6737.32,6737.32,6737.32,6737.32,13976,421,3768,
2009-06-04_13:08,6736.36,6736.36,6736.36,6736.36,22049,595,5629,
2009-06-04_13:09,6735.22,6735.22,6735.22,6735.22,16613,494,4218,
2009-06-04_13:10,6735.28,6735.28,6735.28,6735.28,17980,503,4272,
2009-06-04_13:11,6734.30,6734.30,6734.30,6734.30,21208,644,4918,
2009-06-04_13:12,6735.07,6735.07,6735.07,6735.07,15657,493,3602,
2009-06-04_13:13,6739.20,6739.20,6739.20,6739.20,18978,624,4568,
2009-06-04_13:14,6742.63,6742.63,6742.63,6742.63,16034,459,3741,
2009-06-04_13:15,6746.88,6746.88,6746.88,6746.88,17830,516,3932,
2009-06-04_13:16,6753.22,6753.22,6753.22,6753.22,23025,689,5670,
2009-06-04_13:17,6758.91,6758.91,6758.91,6758.91,19629,578,4759,
2009-06-04_13:18,6766.20,6766.20,6766.20,6766.20,30440,906,7218,
2009-06-04_13:19,6773.74,6773.74,6773.74,6773.74,26147,728,6026,
2009-06-04_13:20,6773.89,6773.89,6773.89,6773.89,25052,696,5824,
2009-06-04_13:21,6775.99,6775.99,6775.99,6775.99,27271,766,7610,
2009-06-04_13:22,6779.64,6779.64,6779.64,6779.64,21479,580,5666,
2009-06-04_13:23,6780.64,6780.64,6780.64,6780.64,33076,907,8371,
2009-06-04_13:24,6778.42,6778.42,6778.42,6778.42,30502,835,7558,
2009-06-04_13:25,6778.06,6778.06,6778.06,6778.06,30274,799,7367,
2009-06-04_13:26,6778.06,6778.06,6778.06,6778.06,0,0,0,
2009-06-04_13:27,6778.06,6778.06,6778.06,6778.06,0,0,0,
2009-06-04_13:28,6778.06,6778.06,6778.06,6778.06,0,0,0,
2009-06-04_13:29,6778.06,6778.06,6778.06,6778.06,0,0,0,
2009-06-04_13:30,6786.06,6786.06,6786.06,6786.06,237237,7118,47250,
2009-06-05_09:01,6825.73,6825.73,6825.73,6825.73,159474,3936,33287,
2009-06-05_09:02,6824.59,6824.59,6824.59,6824.59,37866,1043,9402,
2009-06-05_09:03,6819.85,6819.85,6819.85,6819.85,49671,1359,11652,
2009-06-05_09:04,6804.56,6804.56,6804.56,6804.56,47753,1417,11672,
2009-06-05_09:05,6797.96,6797.96,6797.96,6797.96,34379,941,8269,
2009-06-05_09:06,6794.56,6794.56,6794.56,6794.56,45621,1197,10837,
2009-06-05_09:07,6792.87,6792.87,6792.87,6792.87,28651,782,6957,
2009-06-05_09:08,6797.63,6797.63,6797.63,6797.63,34482,938,8129,
2009-06-05_09:09,6804.54,6804.54,6804.54,6804.54,34967,928,8059,
2009-06-05_09:10,6814.98,6814.98,6814.98,6814.98,30064,821,6916,
2009-06-05_09:11,6823.53,6823.53,6823.53,6823.53,43356,1213,10488,
2009-06-05_09:12,6829.61,6829.61,6829.61,6829.61,33981,1013,7965,
2009-06-05_09:13,6829.66,6829.66,6829.66,6829.66,37592,1015,8641,
2009-06-05_09:14,6828.28,6828.28,6828.28,6828.28,37656,987,8698,
2009-06-05_09:15,6822.11,6822.11,6822.11,6822.11,29055,762,6959,
2009-06-05_09:16,6806.09,6806.09,6806.09,6806.09,42256,1136,10259,
2009-06-05_09:17,6799.33,6799.33,6799.33,6799.33,30295,916,6753,
2009-06-05_09:18,6791.51,6791.51,6791.51,6791.51,32684,885,7730,
2009-06-05_09:19,6785.63,6785.63,6785.63,6785.63,28124,763,6881,
2009-06-05_09:20,6780.88,6780.88,6780.88,6780.88,23039,586,5622,
2009-06-05_09:21,6782.70,6782.70,6782.70,6782.70,34129,918,8229,
2009-06-05_09:22,6785.33,6785.33,6785.33,6785.33,20148,590,5239,
2009-06-05_09:23,6789.21,6789.21,6789.21,6789.21,25102,700,5981,
2009-06-05_09:24,6792.62,6792.62,6792.62,6792.62,23396,626,5463,
2009-06-05_09:25,6794.35,6794.35,6794.35,6794.35,17769,494,4546,
2009-06-05_09:26,6798.07,6798.07,6798.07,6798.07,28430,719,6781,
2009-06-05_09:27,6800.26,6800.26,6800.26,6800.26,20095,547,4932,
2009-06-05_09:28,6797.00,6797.00,6797.00,6797.00,25762,632,5940,
2009-06-05_09:29,6793.73,6793.73,6793.73,6793.73,23446,652,5643,
2009-06-05_09:30,6792.14,6792.14,6792.14,6792.14,19066,499,4363,
2009-06-05_09:31,6789.03,6789.03,6789.03,6789.03,24249,696,6008,
2009-06-05_09:32,6788.40,6788.40,6788.40,6788.40,19175,471,4015,
2009-06-05_09:33,6788.18,6788.18,6788.18,6788.18,24484,625,5345,
2009-06-05_09:34,6790.62,6790.62,6790.62,6790.62,19524,511,4283,
2009-06-05_09:35,6794.15,6794.15,6794.15,6794.15,18910,441,4009,
2009-06-05_09:36,6796.75,6796.75,6796.75,6796.75,20785,568,5212,
2009-06-05_09:37,6800.03,6800.03,6800.03,6800.03,14711,371,3705,
2009-06-05_09:38,6801.54,6801.54,6801.54,6801.54,19010,488,4630,
2009-06-05_09:39,6802.14,6802.14,6802.14,6802.14,17054,403,4084,
2009-06-05_09:40,6804.06,6804.06,6804.06,6804.06,16770,388,3684,
2009-06-05_09:41,6804.06,6804.06,6804.06,6804.06,22261,600,5450,
2009-06-05_09:42,6805.15,6805.15,6805.15,6805.15,14053,387,3723,
2009-06-05_09:43,6802.34,6802.34,6802.34,6802.34,19482,500,4856,
2009-06-05_09:44,6797.65,6797.65,6797.65,6797.65,21843,612,5458,
2009-06-05_09:45,6785.49,6785.49,6785.49,6785.49,27637,728,6055,
2009-06-05_09:46,6779.24,6779.24,6779.24,6779.24,31652,813,7616,
2009-06-05_09:47,6776.43,6776.43,6776.43,6776.43,19980,568,4880,
2009-06-05_09:48,6774.56,6774.56,6774.56,6774.56,22866,560,5684,
2009-06-05_09:49,6774.69,6774.69,6774.69,6774.69,21133,542,4940,
2009-06-05_09:50,6775.25,6775.25,6775.25,6775.25,15345,376,3748,
2009-06-05_09:51,6779.60,6779.60,6779.60,6779.60,19468,556,5326,
2009-06-05_09:52,6780.28,6780.28,6780.28,6780.28,13993,381,3352,
2009-06-05_09:53,6783.46,6783.46,6783.46,6783.46,17304,447,3977,
2009-06-05_09:54,6783.95,6783.95,6783.95,6783.95,14409,507,3731,
2009-06-05_09:55,6787.61,6787.61,6787.61,6787.61,12709,370,3110,
2009-06-05_09:56,6791.41,6791.41,6791.41,6791.41,17991,556,4456,
2009-06-05_09:57,6794.29,6794.29,6794.29,6794.29,12730,370,3192,
2009-06-05_09:58,6793.25,6793.25,6793.25,6793.25,14533,399,3731,
2009-06-05_09:59,6794.43,6794.43,6794.43,6794.43,12118,325,3136,
2009-06-05_10:00,6795.32,6795.32,6795.32,6795.32,13351,318,2963,
2009-06-05_10:01,6794.51,6794.51,6794.51,6794.51,23763,568,5246,
2009-06-05_10:02,6792.55,6792.55,6792.55,6792.55,16795,364,3813,
2009-06-05_10:03,6792.34,6792.34,6792.34,6792.34,19306,397,4083,
2009-06-05_10:04,6796.45,6796.45,6796.45,6796.45,21333,498,4553,
2009-06-05_10:05,6801.51,6801.51,6801.51,6801.51,19530,462,4275,
2009-06-05_10:06,6808.26,6808.26,6808.26,6808.26,34849,971,7481,
2009-06-05_10:07,6810.96,6810.96,6810.96,6810.96,22956,706,5442,
2009-06-05_10:08,6816.89,6816.89,6816.89,6816.89,25590,715,6224,
2009-06-05_10:09,6820.46,6820.46,6820.46,6820.46,28959,893,6953,
2009-06-05_10:10,6823.02,6823.02,6823.02,6823.02,20390,578,4842,
2009-06-05_10:11,6820.84,6820.84,6820.84,6820.84,29490,823,6931,
2009-06-05_10:12,6818.57,6818.57,6818.57,6818.57,19255,472,4169,
2009-06-05_10:13,6816.59,6816.59,6816.59,6816.59,18933,487,4668,
2009-06-05_10:14,6815.33,6815.33,6815.33,6815.33,17201,429,4080,
2009-06-05_10:15,6815.12,6815.12,6815.12,6815.12,11522,306,3094,
2009-06-05_10:16,6813.11,6813.11,6813.11,6813.11,15949,426,3992,
2009-06-05_10:17,6811.21,6811.21,6811.21,6811.21,10887,265,2677,
2009-06-05_10:18,6806.29,6806.29,6806.29,6806.29,13215,396,3492,
2009-06-05_10:19,6806.42,6806.42,6806.42,6806.42,11038,303,2901,
2009-06-05_10:20,6805.57,6805.57,6805.57,6805.57,10203,279,2570,
2009-06-05_10:21,6806.28,6806.28,6806.28,6806.28,13766,410,3598,
2009-06-05_10:22,6809.15,6809.15,6809.15,6809.15,8727,231,2202,
2009-06-05_10:23,6808.76,6808.76,6808.76,6808.76,10494,257,2808,
2009-06-05_10:24,6809.05,6809.05,6809.05,6809.05,11299,261,2708,
2009-06-05_10:25,6810.39,6810.39,6810.39,6810.39,11721,244,2558,
2009-06-05_10:26,6809.76,6809.76,6809.76,6809.76,15316,390,3657,
2009-06-05_10:27,6812.95,6812.95,6812.95,6812.95,10450,271,2691,
2009-06-05_10:28,6811.83,6811.83,6811.83,6811.83,14469,356,3510,
2009-06-05_10:29,6810.00,6810.00,6810.00,6810.00,10231,261,2714,
2009-06-05_10:30,6810.86,6810.86,6810.86,6810.86,11320,288,2770,
2009-06-05_10:31,6809.65,6809.65,6809.65,6809.65,14087,361,3790,
2009-06-05_10:32,6809.89,6809.89,6809.89,6809.89,9160,218,2257,
2009-06-05_10:33,6810.95,6810.95,6810.95,6810.95,14013,360,3327,
2009-06-05_10:34,6809.94,6809.94,6809.94,6809.94,15897,296,3184,
2009-06-05_10:35,6811.05,6811.05,6811.05,6811.05,17494,323,3094,
2009-06-05_10:36,6810.88,6810.88,6810.88,6810.88,19660,393,4041,
2009-06-05_10:37,6814.34,6814.34,6814.34,6814.34,11818,245,2534,
2009-06-05_10:38,6815.98,6815.98,6815.98,6815.98,19377,452,4381,
2009-06-05_10:39,6819.97,6819.97,6819.97,6819.97,16948,396,3871,
2009-06-05_10:40,6820.40,6820.40,6820.40,6820.40,17144,387,3604,
2009-06-05_10:41,6821.46,6821.46,6821.46,6821.46,24867,572,5488,
2009-06-05_10:42,6823.84,6823.84,6823.84,6823.84,14520,318,3307,
2009-06-05_10:43,6822.72,6822.72,6822.72,6822.72,19627,449,4337,
2009-06-05_10:44,6821.93,6821.93,6821.93,6821.93,14826,325,3373,
2009-06-05_10:45,6820.26,6820.26,6820.26,6820.26,13592,323,3050,
2009-06-05_10:46,6820.01,6820.01,6820.01,6820.01,18294,444,4035,
2009-06-05_10:47,6820.02,6820.02,6820.02,6820.02,12406,284,2856,
2009-06-05_10:48,6818.28,6818.28,6818.28,6818.28,17719,395,4095,
2009-06-05_10:49,6817.25,6817.25,6817.25,6817.25,12923,315,3197,
2009-06-05_10:50,6815.75,6815.75,6815.75,6815.75,10714,249,2721,
2009-06-05_10:51,6816.86,6816.86,6816.86,6816.86,16469,395,3943,
2009-06-05_10:52,6815.41,6815.41,6815.41,6815.41,11377,273,2694,
2009-06-05_10:53,6816.17,6816.17,6816.17,6816.17,18153,374,3843,
2009-06-05_10:54,6814.71,6814.71,6814.71,6814.71,12461,279,2724,
2009-06-05_10:55,6815.11,6815.11,6815.11,6815.11,10066,233,2470,
2009-06-05_10:56,6816.31,6816.31,6816.31,6816.31,12154,320,3143,
2009-06-05_10:57,6815.86,6815.86,6815.86,6815.86,9249,235,2287,
2009-06-05_10:58,6816.55,6816.55,6816.55,6816.55,13099,330,3321,
2009-06-05_10:59,6816.32,6816.32,6816.32,6816.32,11132,292,2801,
2009-06-05_11:00,6815.21,6815.21,6815.21,6815.21,13138,322,3018,
2009-06-05_11:01,6809.39,6809.39,6809.39,6809.39,28707,730,6639,
2009-06-05_11:02,6802.71,6802.71,6802.71,6802.71,21012,463,4677,
2009-06-05_11:03,6798.50,6798.50,6798.50,6798.50,22966,526,5100,
2009-06-05_11:04,6798.91,6798.91,6798.91,6798.91,15863,433,3942,
2009-06-05_11:05,6799.94,6799.94,6799.94,6799.94,13116,334,3137,
2009-06-05_11:06,6800.07,6800.07,6800.07,6800.07,16030,440,4049,
2009-06-05_11:07,6802.63,6802.63,6802.63,6802.63,8219,211,2133,
2009-06-05_11:08,6804.21,6804.21,6804.21,6804.21,10350,286,2687,
2009-06-05_11:09,6803.68,6803.68,6803.68,6803.68,9302,243,2168,
2009-06-05_11:10,6807.56,6807.56,6807.56,6807.56,7888,202,2098,
2009-06-05_11:11,6806.66,6806.66,6806.66,6806.66,13342,371,3462,
2009-06-05_11:12,6807.20,6807.20,6807.20,6807.20,8158,239,2097,
2009-06-05_11:13,6805.51,6805.51,6805.51,6805.51,11045,266,2677,
2009-06-05_11:14,6806.06,6806.06,6806.06,6806.06,9755,236,2116,
2009-06-05_11:15,6807.14,6807.14,6807.14,6807.14,7943,199,2010,
2009-06-05_11:16,6803.17,6803.17,6803.17,6803.17,10226,278,2609,
2009-06-05_11:17,6803.61,6803.61,6803.61,6803.61,8809,198,2071,
2009-06-05_11:18,6803.55,6803.55,6803.55,6803.55,11999,298,2843,
2009-06-05_11:19,6805.47,6805.47,6805.47,6805.47,7911,212,2094,
2009-06-05_11:20,6802.80,6802.80,6802.80,6802.80,10559,256,2187,
2009-06-05_11:21,6805.39,6805.39,6805.39,6805.39,12976,324,2907,
2009-06-05_11:22,6805.49,6805.49,6805.49,6805.49,9384,211,2107,
2009-06-05_11:23,6805.05,6805.05,6805.05,6805.05,12163,285,2804,
2009-06-05_11:24,6804.72,6804.72,6804.72,6804.72,9539,236,2183,
2009-06-05_11:25,6804.40,6804.40,6804.40,6804.40,10246,228,2243,
2009-06-05_11:26,6806.96,6806.96,6806.96,6806.96,12449,273,2772,
2009-06-05_11:27,6807.05,6807.05,6807.05,6807.05,10114,310,2211,
2009-06-05_11:28,6809.52,6809.52,6809.52,6809.52,14010,323,2880,
2009-06-05_11:29,6810.70,6810.70,6810.70,6810.70,10326,239,2180,
2009-06-05_11:30,6810.53,6810.53,6810.53,6810.53,8560,206,2134,
2009-06-05_11:31,6809.83,6809.83,6809.83,6809.83,13529,320,3043,
2009-06-05_11:32,6812.64,6812.64,6812.64,6812.64,8253,195,1892,
2009-06-05_11:33,6805.99,6805.99,6805.99,6805.99,11479,331,3337,
2009-06-05_11:34,6804.82,6804.82,6804.82,6804.82,9730,259,2312,
2009-06-05_11:35,6806.87,6806.87,6806.87,6806.87,9147,220,2059,
2009-06-05_11:36,6803.13,6803.13,6803.13,6803.13,10374,270,2648,
2009-06-05_11:37,6801.23,6801.23,6801.23,6801.23,6806,180,1852,
2009-06-05_11:38,6797.83,6797.83,6797.83,6797.83,10962,324,2719,
2009-06-05_11:39,6796.82,6796.82,6796.82,6796.82,10031,336,2575,
2009-06-05_11:40,6794.72,6794.72,6794.72,6794.72,10950,300,2558,
2009-06-05_11:41,6792.37,6792.37,6792.37,6792.37,16110,454,4019,
2009-06-05_11:42,6791.68,6791.68,6791.68,6791.68,12172,315,3061,
2009-06-05_11:43,6790.62,6790.62,6790.62,6790.62,14960,391,3716,
2009-06-05_11:44,6789.98,6789.98,6789.98,6789.98,12416,334,2992,
2009-06-05_11:45,6788.45,6788.45,6788.45,6788.45,10290,300,2695,
2009-06-05_11:46,6785.17,6785.17,6785.17,6785.17,15641,451,3789,
2009-06-05_11:47,6782.51,6782.51,6782.51,6782.51,11854,308,2763,
2009-06-05_11:48,6781.24,6781.24,6781.24,6781.24,19308,515,4486,
2009-06-05_11:49,6782.39,6782.39,6782.39,6782.39,11482,331,2970,
2009-06-05_11:50,6781.90,6781.90,6781.90,6781.90,9590,265,2568,
2009-06-05_11:51,6785.92,6785.92,6785.92,6785.92,13023,343,3420,
2009-06-05_11:52,6786.13,6786.13,6786.13,6786.13,7315,195,1924,
2009-06-05_11:53,6788.69,6788.69,6788.69,6788.69,11107,394,3224,
2009-06-05_11:54,6791.22,6791.22,6791.22,6791.22,6695,188,1893,
2009-06-05_11:55,6792.70,6792.70,6792.70,6792.70,7485,210,1930,
2009-06-05_11:56,6789.38,6789.38,6789.38,6789.38,9939,253,2264,
2009-06-05_11:57,6788.78,6788.78,6788.78,6788.78,6843,168,1762,
2009-06-05_11:58,6790.42,6790.42,6790.42,6790.42,8080,236,2137,
2009-06-05_11:59,6791.25,6791.25,6791.25,6791.25,5733,152,1547,
2009-06-05_12:00,6790.98,6790.98,6790.98,6790.98,6329,163,1654,
2009-06-05_12:01,6787.14,6787.14,6787.14,6787.14,10974,316,3068,
2009-06-05_12:02,6786.02,6786.02,6786.02,6786.02,7071,203,1797,
2009-06-05_12:03,6784.54,6784.54,6784.54,6784.54,9452,316,2710,
2009-06-05_12:04,6782.37,6782.37,6782.37,6782.37,7209,236,2086,
2009-06-05_12:05,6784.42,6784.42,6784.42,6784.42,10033,307,2525,
2009-06-05_12:06,6782.75,6782.75,6782.75,6782.75,9786,296,2571,
2009-06-05_12:07,6784.64,6784.64,6784.64,6784.64,7007,196,1704,
2009-06-05_12:08,6782.61,6782.61,6782.61,6782.61,9351,288,2467,
2009-06-05_12:09,6783.78,6783.78,6783.78,6783.78,7935,265,2159,
2009-06-05_12:10,6782.63,6782.63,6782.63,6782.63,8446,251,2158,
2009-06-05_12:11,6782.94,6782.94,6782.94,6782.94,10103,327,2969,
2009-06-05_12:12,6783.84,6783.84,6783.84,6783.84,7524,218,1915,
2009-06-05_12:13,6785.01,6785.01,6785.01,6785.01,8778,257,2324,
2009-06-05_12:14,6786.40,6786.40,6786.40,6786.40,5982,170,1588,
2009-06-05_12:15,6788.70,6788.70,6788.70,6788.70,5825,157,1557,
2009-06-05_12:16,6787.42,6787.42,6787.42,6787.42,7953,218,2125,
2009-06-05_12:17,6790.22,6790.22,6790.22,6790.22,6131,174,1733,
2009-06-05_12:18,6789.38,6789.38,6789.38,6789.38,9027,246,2322,
2009-06-05_12:19,6789.49,6789.49,6789.49,6789.49,7808,314,2321,
2009-06-05_12:20,6788.21,6788.21,6788.21,6788.21,7566,213,2010,
2009-06-05_12:21,6786.08,6786.08,6786.08,6786.08,10707,310,2862,
2009-06-05_12:22,6784.30,6784.30,6784.30,6784.30,6376,183,1815,
2009-06-05_12:23,6778.00,6778.00,6778.00,6778.00,13586,396,3601,
2009-06-05_12:24,6770.87,6770.87,6770.87,6770.87,17501,486,4653,
2009-06-05_12:25,6768.78,6768.78,6768.78,6768.78,17329,522,4387,
2009-06-05_12:26,6765.91,6765.91,6765.91,6765.91,19076,510,4757,
2009-06-05_12:27,6767.32,6767.32,6767.32,6767.32,12264,349,3447,
2009-06-05_12:28,6765.65,6765.65,6765.65,6765.65,17374,475,4632,
2009-06-05_12:29,6766.44,6766.44,6766.44,6766.44,11798,308,3116,
2009-06-05_12:30,6767.55,6767.55,6767.55,6767.55,10788,279,2818,
2009-06-05_12:31,6768.94,6768.94,6768.94,6768.94,11355,316,3282,
2009-06-05_12:32,6769.38,6769.38,6769.38,6769.38,7851,230,2289,
2009-06-05_12:33,6770.14,6770.14,6770.14,6770.14,11401,319,2888,
2009-06-05_12:34,6773.16,6773.16,6773.16,6773.16,8297,211,2000,
2009-06-05_12:35,6774.07,6774.07,6774.07,6774.07,8394,251,2296,
2009-06-05_12:36,6776.66,6776.66,6776.66,6776.66,9713,251,2500,
2009-06-05_12:37,6776.58,6776.58,6776.58,6776.58,6508,166,1753,
2009-06-05_12:38,6773.23,6773.23,6773.23,6773.23,10594,273,2762,
2009-06-05_12:39,6774.36,6774.36,6774.36,6774.36,8309,216,2176,
2009-06-05_12:40,6771.94,6771.94,6771.94,6771.94,9256,204,2216,
2009-06-05_12:41,6773.46,6773.46,6773.46,6773.46,8991,251,2523,
2009-06-05_12:42,6775.79,6775.79,6775.79,6775.79,7434,186,2009,
2009-06-05_12:43,6776.17,6776.17,6776.17,6776.17,12434,324,3000,
2009-06-05_12:44,6777.88,6777.88,6777.88,6777.88,8550,203,2006,
2009-06-05_12:45,6775.79,6775.79,6775.79,6775.79,9096,212,2277,
2009-06-05_12:46,6776.51,6776.51,6776.51,6776.51,11245,281,2770,
2009-06-05_12:47,6776.50,6776.50,6776.50,6776.50,8186,182,1908,
2009-06-05_12:48,6776.11,6776.11,6776.11,6776.11,11851,291,2832,
2009-06-05_12:49,6776.48,6776.48,6776.48,6776.48,8733,220,2060,
2009-06-05_12:50,6777.02,6777.02,6777.02,6777.02,8641,243,2281,
2009-06-05_12:51,6776.73,6776.73,6776.73,6776.73,11974,345,3150,
2009-06-05_12:52,6775.38,6775.38,6775.38,6775.38,9095,247,2266,
2009-06-05_12:53,6774.62,6774.62,6774.62,6774.62,11928,278,3025,
2009-06-05_12:54,6773.45,6773.45,6773.45,6773.45,9429,242,2474,
2009-06-05_12:55,6770.72,6770.72,6770.72,6770.72,11072,313,2892,
2009-06-05_12:56,6768.31,6768.31,6768.31,6768.31,16012,455,3712,
2009-06-05_12:57,6767.09,6767.09,6767.09,6767.09,11788,333,3190,
2009-06-05_12:58,6762.27,6762.27,6762.27,6762.27,17466,449,4551,
2009-06-05_12:59,6761.46,6761.46,6761.46,6761.46,14461,400,3701,
2009-06-05_13:00,6760.34,6760.34,6760.34,6760.34,19816,596,4946,
2009-06-05_13:01,6757.58,6757.58,6757.58,6757.58,20270,631,5710,
2009-06-05_13:02,6755.34,6755.34,6755.34,6755.34,13686,418,3825,
2009-06-05_13:03,6755.48,6755.48,6755.48,6755.48,25182,725,6621,
2009-06-05_13:04,6750.76,6750.76,6750.76,6750.76,22516,659,6028,
2009-06-05_13:05,6746.11,6746.11,6746.11,6746.11,21268,546,5404,
2009-06-05_13:06,6743.15,6743.15,6743.15,6743.15,26571,713,7052,
2009-06-05_13:07,6745.19,6745.19,6745.19,6745.19,19435,522,5020,
2009-06-05_13:08,6744.37,6744.37,6744.37,6744.37,25640,718,6667,
2009-06-05_13:09,6746.43,6746.43,6746.43,6746.43,17224,474,4607,
2009-06-05_13:10,6750.30,6750.30,6750.30,6750.30,16223,469,4035,
2009-06-05_13:11,6753.31,6753.31,6753.31,6753.31,21933,678,5801,
2009-06-05_13:12,6758.30,6758.30,6758.30,6758.30,14643,387,3705,
2009-06-05_13:13,6761.55,6761.55,6761.55,6761.55,18594,487,4615,
2009-06-05_13:14,6765.30,6765.30,6765.30,6765.30,15295,436,3966,
2009-06-05_13:15,6767.42,6767.42,6767.42,6767.42,12403,322,3327,
2009-06-05_13:16,6768.51,6768.51,6768.51,6768.51,16216,466,4341,
2009-06-05_13:17,6770.37,6770.37,6770.37,6770.37,13203,312,3356,
2009-06-05_13:18,6769.79,6769.79,6769.79,6769.79,21416,494,4930,
2009-06-05_13:19,6770.51,6770.51,6770.51,6770.51,16240,422,3961,
2009-06-05_13:20,6770.25,6770.25,6770.25,6770.25,18702,456,4603,
2009-06-05_13:21,6768.92,6768.92,6768.92,6768.92,22004,598,5836,
2009-06-05_13:22,6768.37,6768.37,6768.37,6768.37,16324,460,4258,
2009-06-05_13:23,6769.07,6769.07,6769.07,6769.07,26076,686,6776,
2009-06-05_13:24,6768.28,6768.28,6768.28,6768.28,21030,545,5880,
2009-06-05_13:25,6766.52,6766.52,6766.52,6766.52,22103,546,5564,
2009-06-05_13:26,6766.52,6766.52,6766.52,6766.52,0,0,0,
2009-06-05_13:27,6766.52,6766.52,6766.52,6766.52,0,0,0,
2009-06-05_13:28,6766.52,6766.52,6766.52,6766.52,0,0,0,
2009-06-05_13:29,6766.52,6766.52,6766.52,6766.52,0,0,0,
2009-06-05_13:30,6767.10,6767.10,6767.10,6767.10,206341,6096,44959,
2009-06-06_09:01,6795.87,6795.87,6795.87,6795.87,111185,2600,26018,
2009-06-06_09:02,6799.20,6799.20,6799.20,6799.20,33811,731,7983,
2009-06-06_09:03,6797.36,6797.36,6797.36,6797.36,34420,902,8437,
2009-06-06_09:04,6797.39,6797.39,6797.39,6797.39,32831,837,8086,
2009-06-06_09:05,6798.25,6798.25,6798.25,6798.25,25154,604,5982,
2009-06-06_09:06,6798.56,6798.56,6798.56,6798.56,32019,848,7879,
2009-06-06_09:07,6793.94,6793.94,6793.94,6793.94,20583,546,5368,
2009-06-06_09:08,6791.25,6791.25,6791.25,6791.25,25473,654,6478,
2009-06-06_09:09,6785.94,6785.94,6785.94,6785.94,24379,599,6116,
2009-06-06_09:10,6782.54,6782.54,6782.54,6782.54,20404,521,5032,
2009-06-06_09:11,6781.69,6781.69,6781.69,6781.69,29884,748,7526,
2009-06-06_09:12,6783.09,6783.09,6783.09,6783.09,20356,486,5079,
2009-06-06_09:13,6783.50,6783.50,6783.50,6783.50,24000,562,5941,
2009-06-06_09:14,6787.80,6787.80,6787.80,6787.80,25028,631,6034,
2009-06-06_09:15,6793.37,6793.37,6793.37,6793.37,18442,488,4858,
2009-06-06_09:16,6798.91,6798.91,6798.91,6798.91,27464,760,7040,
2009-06-06_09:17,6804.88,6804.88,6804.88,6804.88,22197,573,5433,
2009-06-06_09:18,6808.91,6808.91,6808.91,6808.91,28148,683,6310,
2009-06-06_09:19,6813.96,6813.96,6813.96,6813.96,25429,672,6274,
2009-06-06_09:20,6817.31,6817.31,6817.31,6817.31,23553,600,5555,
2009-06-06_09:21,6819.34,6819.34,6819.34,6819.34,33507,861,8173,
2009-06-06_09:22,6820.49,6820.49,6820.49,6820.49,22446,558,5474,
2009-06-06_09:23,6819.36,6819.36,6819.36,6819.36,25435,626,6034,
2009-06-06_09:24,6816.36,6816.36,6816.36,6816.36,24039,597,5821,
2009-06-06_09:25,6811.37,6811.37,6811.37,6811.37,18001,456,4449,
2009-06-06_09:26,6807.23,6807.23,6807.23,6807.23,23342,601,5796,
2009-06-06_09:27,6809.23,6809.23,6809.23,6809.23,14236,334,3673,
2009-06-06_09:28,6808.68,6808.68,6808.68,6808.68,17779,448,4026,
2009-06-06_09:29,6810.46,6810.46,6810.46,6810.46,14763,419,3804,
2009-06-06_09:30,6810.06,6810.06,6810.06,6810.06,12825,326,3227,
2009-06-06_09:31,6812.02,6812.02,6812.02,6812.02,18358,556,5154,
2009-06-06_09:32,6814.44,6814.44,6814.44,6814.44,13434,389,3352,
2009-06-06_09:33,6815.78,6815.78,6815.78,6815.78,19029,472,4224,
2009-06-06_09:34,6816.76,6816.76,6816.76,6816.76,15606,366,3796,
2009-06-06_09:35,6815.91,6815.91,6815.91,6815.91,13011,309,3188,
2009-06-06_09:36,6816.16,6816.16,6816.16,6816.16,20409,491,4767,
2009-06-06_09:37,6813.37,6813.37,6813.37,6813.37,12911,292,3061,
2009-06-06_09:38,6812.98,6812.98,6812.98,6812.98,16943,366,3907,
2009-06-06_09:39,6811.73,6811.73,6811.73,6811.73,12870,319,3264,
2009-06-06_09:40,6810.15,6810.15,6810.15,6810.15,12886,285,3117,
2009-06-06_09:41,6807.91,6807.91,6807.91,6807.91,17449,399,4227,
2009-06-06_09:42,6805.76,6805.76,6805.76,6805.76,10735,267,2760,
2009-06-06_09:43,6803.86,6803.86,6803.86,6803.86,15298,385,3692,
2009-06-06_09:44,6805.43,6805.43,6805.43,6805.43,12702,304,3306,
2009-06-06_09:45,6801.11,6801.11,6801.11,6801.11,11486,289,2937,
2009-06-06_09:46,6801.27,6801.27,6801.27,6801.27,17161,391,4031,
2009-06-06_09:47,6800.37,6800.37,6800.37,6800.37,11856,260,2831,
2009-06-06_09:48,6799.37,6799.37,6799.37,6799.37,13034,303,3399,
2009-06-06_09:49,6798.72,6798.72,6798.72,6798.72,12290,258,3012,
2009-06-06_09:50,6801.21,6801.21,6801.21,6801.21,10133,250,2669,
2009-06-06_09:51,6800.95,6800.95,6800.95,6800.95,16604,422,4147,
2009-06-06_09:52,6799.16,6799.16,6799.16,6799.16,8990,242,2623,
2009-06-06_09:53,6800.69,6800.69,6800.69,6800.69,11086,293,3109,
2009-06-06_09:54,6799.57,6799.57,6799.57,6799.57,11035,290,2937,
2009-06-06_09:55,6799.80,6799.80,6799.80,6799.80,9965,236,2454,
2009-06-06_09:56,6799.23,6799.23,6799.23,6799.23,13517,327,3335,
2009-06-06_09:57,6799.84,6799.84,6799.84,6799.84,11056,225,2447,
2009-06-06_09:58,6799.70,6799.70,6799.70,6799.70,14310,302,3272,
2009-06-06_09:59,6797.70,6797.70,6797.70,6797.70,9570,229,2499,
2009-06-06_10:00,6796.85,6796.85,6796.85,6796.85,8502,210,2245,
2009-06-06_10:01,6795.03,6795.03,6795.03,6795.03,14840,371,3595,
2009-06-06_10:02,6792.85,6792.85,6792.85,6792.85,11486,268,2576,
2009-06-06_10:03,6790.52,6790.52,6790.52,6790.52,11603,268,3017,
2009-06-06_10:04,6789.69,6789.69,6789.69,6789.69,10354,235,2515,
2009-06-06_10:05,6791.16,6791.16,6791.16,6791.16,8387,210,2328,
2009-06-06_10:06,6791.85,6791.85,6791.85,6791.85,12013,319,3065,
2009-06-06_10:07,6789.92,6789.92,6789.92,6789.92,9101,245,2310,
2009-06-06_10:08,6793.22,6793.22,6793.22,6793.22,17969,396,3384,
2009-06-06_10:09,6793.67,6793.67,6793.67,6793.67,13870,293,3078,
2009-06-06_10:10,6792.70,6792.70,6792.70,6792.70,12086,286,2950,
2009-06-06_10:11,6794.60,6794.60,6794.60,6794.60,14038,347,3509,
2009-06-06_10:12,6795.90,6795.90,6795.90,6795.90,8805,240,2386,
2009-06-06_10:13,6796.27,6796.27,6796.27,6796.27,12197,301,3117,
2009-06-06_10:14,6796.57,6796.57,6796.57,6796.57,10658,276,2548,
2009-06-06_10:15,6798.95,6798.95,6798.95,6798.95,10507,269,2506,
2009-06-06_10:16,6799.35,6799.35,6799.35,6799.35,14773,355,3561,
2009-06-06_10:17,6798.91,6798.91,6798.91,6798.91,10549,255,2646,
2009-06-06_10:18,6800.85,6800.85,6800.85,6800.85,17407,548,4482,
2009-06-06_10:19,6802.16,6802.16,6802.16,6802.16,14455,447,3965,
2009-06-06_10:20,6802.70,6802.70,6802.70,6802.70,16500,423,4028,
2009-06-06_10:21,6806.07,6806.07,6806.07,6806.07,18101,551,4591,
2009-06-06_10:22,6807.82,6807.82,6807.82,6807.82,11014,304,2749,
2009-06-06_10:23,6808.35,6808.35,6808.35,6808.35,12373,328,3177,
2009-06-06_10:24,6810.35,6810.35,6810.35,6810.35,9687,251,2492,
2009-06-06_10:25,6811.20,6811.20,6811.20,6811.20,12732,298,2466,
2009-06-06_10:26,6810.77,6810.77,6810.77,6810.77,14173,398,3355,
2009-06-06_10:27,6810.56,6810.56,6810.56,6810.56,9915,287,2524,
2009-06-06_10:28,6810.93,6810.93,6810.93,6810.93,12951,374,3381,
2009-06-06_10:29,6810.26,6810.26,6810.26,6810.26,11868,345,2913,
2009-06-06_10:30,6810.94,6810.94,6810.94,6810.94,11259,312,2600,
2009-06-06_10:31,6810.43,6810.43,6810.43,6810.43,14591,363,3540,
2009-06-06_10:32,6811.51,6811.51,6811.51,6811.51,8676,199,2021,
2009-06-06_10:33,6810.14,6810.14,6810.14,6810.14,12483,268,2897,
2009-06-06_10:34,6807.65,6807.65,6807.65,6807.65,8362,200,2115,
2009-06-06_10:35,6807.08,6807.08,6807.08,6807.08,8798,214,2268,
2009-06-06_10:36,6809.38,6809.38,6809.38,6809.38,10789,244,2676,
2009-06-06_10:37,6806.38,6806.38,6806.38,6806.38,11313,215,2061,
2009-06-06_10:38,6808.99,6808.99,6808.99,6808.99,17101,315,3045,
2009-06-06_10:39,6809.44,6809.44,6809.44,6809.44,10887,201,2489,
2009-06-06_10:40,6812.67,6812.67,6812.67,6812.67,12227,249,2566,
2009-06-06_10:41,6813.66,6813.66,6813.66,6813.66,16910,327,3150,
2009-06-06_10:42,6816.27,6816.27,6816.27,6816.27,10255,212,2176,
2009-06-06_10:43,6816.91,6816.91,6816.91,6816.91,16730,307,3309,
2009-06-06_10:44,6817.09,6817.09,6817.09,6817.09,12080,246,2798,
2009-06-06_10:45,6818.14,6818.14,6818.14,6818.14,12644,250,2728,
2009-06-06_10:46,6818.30,6818.30,6818.30,6818.30,18316,404,4054,
2009-06-06_10:47,6821.64,6821.64,6821.64,6821.64,11313,293,2891,
2009-06-06_10:48,6823.25,6823.25,6823.25,6823.25,17892,412,4023,
2009-06-06_10:49,6823.25,6823.25,6823.25,6823.25,14009,393,3601,
2009-06-06_10:50,6825.92,6825.92,6825.92,6825.92,15559,363,3205,
2009-06-06_10:51,6825.68,6825.68,6825.68,6825.68,21261,527,4403,
2009-06-06_10:52,6825.60,6825.60,6825.60,6825.60,15132,342,3273,
2009-06-06_10:53,6822.91,6822.91,6822.91,6822.91,19469,445,4183,
2009-06-06_10:54,6825.28,6825.28,6825.28,6825.28,15735,567,3841,
2009-06-06_10:55,6824.90,6824.90,6824.90,6824.90,13214,306,2987,
2009-06-06_10:56,6824.58,6824.58,6824.58,6824.58,16709,423,3487,
2009-06-06_10:57,6824.14,6824.14,6824.14,6824.14,12280,300,2673,
2009-06-06_10:58,6825.58,6825.58,6825.58,6825.58,14677,429,3541,
2009-06-06_10:59,6824.23,6824.23,6824.23,6824.23,9479,273,2533,
2009-06-06_11:00,6826.87,6826.87,6826.87,6826.87,9826,222,2291,
2009-06-06_11:01,6825.29,6825.29,6825.29,6825.29,14505,325,3452,
2009-06-06_11:02,6825.87,6825.87,6825.87,6825.87,8936,221,2169,
2009-06-06_11:03,6824.56,6824.56,6824.56,6824.56,13858,296,3164,
2009-06-06_11:04,6826.47,6826.47,6826.47,6826.47,9932,232,2510,
2009-06-06_11:05,6827.82,6827.82,6827.82,6827.82,10283,255,2558,
2009-06-06_11:06,6829.42,6829.42,6829.42,6829.42,12509,341,3278,
2009-06-06_11:07,6832.14,6832.14,6832.14,6832.14,9706,223,2392,
2009-06-06_11:08,6834.98,6834.98,6834.98,6834.98,22339,524,4503,
2009-06-06_11:09,6837.71,6837.71,6837.71,6837.71,16360,444,4021,
2009-06-06_11:10,6838.78,6838.78,6838.78,6838.78,15176,421,3875,
2009-06-06_11:11,6840.84,6840.84,6840.84,6840.84,24269,588,5532,
2009-06-06_11:12,6841.57,6841.57,6841.57,6841.57,16632,418,3697,
2009-06-06_11:13,6842.29,6842.29,6842.29,6842.29,20136,517,4767,
2009-06-06_11:14,6844.37,6844.37,6844.37,6844.37,14600,404,3534,
2009-06-06_11:15,6846.05,6846.05,6846.05,6846.05,16922,452,3700,
2009-06-06_11:16,6845.99,6845.99,6845.99,6845.99,16510,426,4040,
2009-06-06_11:17,6846.21,6846.21,6846.21,6846.21,14025,322,3106,
2009-06-06_11:18,6846.40,6846.40,6846.40,6846.40,17196,435,4003,
2009-06-06_11:19,6847.68,6847.68,6847.68,6847.68,17589,390,3853,
2009-06-06_11:20,6847.33,6847.33,6847.33,6847.33,17463,379,3346,
2009-06-06_11:21,6846.85,6846.85,6846.85,6846.85,18379,419,4114,
2009-06-06_11:22,6847.13,6847.13,6847.13,6847.13,12028,279,2655,
2009-06-06_11:23,6838.64,6838.64,6838.64,6838.64,19157,435,4096,
2009-06-06_11:24,6840.42,6840.42,6840.42,6840.42,17510,386,3686,
2009-06-06_11:25,6839.11,6839.11,6839.11,6839.11,14539,311,3030,
2009-06-06_11:26,6837.00,6837.00,6837.00,6837.00,16360,358,3496,
2009-06-06_11:27,6837.56,6837.56,6837.56,6837.56,11198,266,2573,
2009-06-06_11:28,6837.85,6837.85,6837.85,6837.85,14678,296,3206,
2009-06-06_11:29,6834.35,6834.35,6834.35,6834.35,14546,261,2734,
2009-06-06_11:30,6833.59,6833.59,6833.59,6833.59,10498,219,2314,
2009-06-06_11:31,6831.22,6831.22,6831.22,6831.22,15460,327,3164,
2009-06-06_11:32,6831.41,6831.41,6831.41,6831.41,8541,201,2041,
2009-06-06_11:33,6828.67,6828.67,6828.67,6828.67,13438,279,3018,
2009-06-06_11:34,6830.73,6830.73,6830.73,6830.73,8448,220,2231,
2009-06-06_11:35,6828.72,6828.72,6828.72,6828.72,8593,198,2115,
2009-06-06_11:36,6830.37,6830.37,6830.37,6830.37,11407,264,2709,
2009-06-06_11:37,6830.95,6830.95,6830.95,6830.95,6974,184,1814,
2009-06-06_11:38,6828.76,6828.76,6828.76,6828.76,9851,235,2512,
2009-06-06_11:39,6828.21,6828.21,6828.21,6828.21,7534,167,1861,
2009-06-06_11:40,6828.21,6828.21,6828.21,6828.21,7206,168,1739,
2009-06-06_11:41,6830.58,6830.58,6830.58,6830.58,9351,226,2327,
2009-06-06_11:42,6827.78,6827.78,6827.78,6827.78,6622,153,1681,
2009-06-06_11:43,6830.13,6830.13,6830.13,6830.13,8879,205,2179,
2009-06-06_11:44,6829.60,6829.60,6829.60,6829.60,7601,178,1805,
2009-06-06_11:45,6830.77,6830.77,6830.77,6830.77,8317,215,2040,
2009-06-06_11:46,6828.80,6828.80,6828.80,6828.80,10126,247,2343,
2009-06-06_11:47,6830.97,6830.97,6830.97,6830.97,7178,187,1793,
2009-06-06_11:48,6831.60,6831.60,6831.60,6831.60,8927,218,2320,
2009-06-06_11:49,6830.56,6830.56,6830.56,6830.56,5807,162,1624,
2009-06-06_11:50,6830.95,6830.95,6830.95,6830.95,6305,147,1546,
2009-06-06_11:51,6830.85,6830.85,6830.85,6830.85,8329,197,1950,
2009-06-06_11:52,6830.13,6830.13,6830.13,6830.13,5905,133,1325,
2009-06-06_11:53,6830.73,6830.73,6830.73,6830.73,8171,186,2068,
2009-06-06_11:54,6830.45,6830.45,6830.45,6830.45,7323,160,1553,
2009-06-06_11:55,6829.43,6829.43,6829.43,6829.43,6007,128,1431,
2009-06-06_11:56,6829.65,6829.65,6829.65,6829.65,6563,154,1715,
2009-06-06_11:57,6827.78,6827.78,6827.78,6827.78,5031,111,1343,
2009-06-06_11:58,6827.71,6827.71,6827.71,6827.71,6807,158,1845,
2009-06-06_11:59,6827.80,6827.80,6827.80,6827.80,6438,158,1611,
2009-06-06_12:00,6826.73,6826.73,6826.73,6826.73,5898,142,1609,
2009-06-06_12:01,6826.83,6826.83,6826.83,6826.83,6913,183,1959,
2009-06-06_12:02,6826.08,6826.08,6826.08,6826.08,5807,154,1505,
2009-06-06_12:03,6823.10,6823.10,6823.10,6823.10,8221,235,2102,
2009-06-06_12:04,6822.48,6822.48,6822.48,6822.48,7378,178,1803,
2009-06-06_12:05,6824.68,6824.68,6824.68,6824.68,8512,174,1900,
2009-06-06_12:06,6823.65,6823.65,6823.65,6823.65,9743,218,2249,
2009-06-06_12:07,6824.23,6824.23,6824.23,6824.23,5848,122,1364,
2009-06-06_12:08,6823.77,6823.77,6823.77,6823.77,7401,172,1761,
2009-06-06_12:09,6823.39,6823.39,6823.39,6823.39,5799,134,1319,
2009-06-06_12:10,6824.28,6824.28,6824.28,6824.28,6469,145,1646,
2009-06-06_12:11,6824.40,6824.40,6824.40,6824.40,7641,175,1719,
2009-06-06_12:12,6825.61,6825.61,6825.61,6825.61,5241,125,1218,
2009-06-06_12:13,6826.99,6826.99,6826.99,6826.99,7324,169,1805,
2009-06-06_12:14,6826.47,6826.47,6826.47,6826.47,5701,127,1496,
2009-06-06_12:15,6827.55,6827.55,6827.55,6827.55,5536,124,1487,
2009-06-06_12:16,6827.98,6827.98,6827.98,6827.98,6470,169,1581,
2009-06-06_12:17,6829.58,6829.58,6829.58,6829.58,5442,125,1277,
2009-06-06_12:18,6829.77,6829.77,6829.77,6829.77,7320,172,1837,
2009-06-06_12:19,6830.98,6830.98,6830.98,6830.98,5700,114,1353,
2009-06-06_12:20,6830.83,6830.83,6830.83,6830.83,5986,138,1580,
2009-06-06_12:21,6829.33,6829.33,6829.33,6829.33,8080,179,2104,
2009-06-06_12:22,6830.44,6830.44,6830.44,6830.44,6394,134,1591,
2009-06-06_12:23,6829.47,6829.47,6829.47,6829.47,8869,202,2175,
2009-06-06_12:24,6832.51,6832.51,6832.51,6832.51,6044,132,1546,
2009-06-06_12:25,6832.92,6832.92,6832.92,6832.92,7230,162,1803,
2009-06-06_12:26,6831.14,6831.14,6831.14,6831.14,9169,201,2235,
2009-06-06_12:27,6831.07,6831.07,6831.07,6831.07,6205,142,1623,
2009-06-06_12:28,6832.18,6832.18,6832.18,6832.18,10058,220,2341,
2009-06-06_12:29,6833.33,6833.33,6833.33,6833.33,8416,173,1775,
2009-06-06_12:30,6833.92,6833.92,6833.92,6833.92,11353,235,2419,
2009-06-06_12:31,6834.56,6834.56,6834.56,6834.56,13902,359,3346,
2009-06-06_12:32,6836.73,6836.73,6836.73,6836.73,9504,262,2604,
2009-06-06_12:33,6838.68,6838.68,6838.68,6838.68,14192,362,3453,
2009-06-06_12:34,6839.42,6839.42,6839.42,6839.42,12203,300,2823,
2009-06-06_12:35,6840.19,6840.19,6840.19,6840.19,10273,244,2558,
2009-06-06_12:36,6841.41,6841.41,6841.41,6841.41,11193,293,3036,
2009-06-06_12:37,6843.95,6843.95,6843.95,6843.95,8815,255,2332,
2009-06-06_12:38,6841.04,6841.04,6841.04,6841.04,11557,319,3125,
2009-06-06_12:39,6843.92,6843.92,6843.92,6843.92,10148,258,2395,
2009-06-06_12:40,6841.71,6841.71,6841.71,6841.71,13708,249,2468,
2009-06-06_12:41,6842.94,6842.94,6842.94,6842.94,18498,356,3690,
2009-06-06_12:42,6841.63,6841.63,6841.63,6841.63,11858,225,2416,
2009-06-06_12:43,6841.03,6841.03,6841.03,6841.03,13608,284,3202,
2009-06-06_12:44,6839.64,6839.64,6839.64,6839.64,10547,222,2487,
2009-06-06_12:45,6840.68,6840.68,6840.68,6840.68,11560,225,2508,
2009-06-06_12:46,6838.50,6838.50,6838.50,6838.50,12039,266,2883,
2009-06-06_12:47,6838.96,6838.96,6838.96,6838.96,10139,204,2059,
2009-06-06_12:48,6837.87,6837.87,6837.87,6837.87,12152,255,2773,
2009-06-06_12:49,6837.21,6837.21,6837.21,6837.21,11039,208,2432,
2009-06-06_12:50,6837.98,6837.98,6837.98,6837.98,11874,240,2521,
2009-06-06_12:51,6838.27,6838.27,6838.27,6838.27,19263,372,3831,
2009-06-06_12:52,6840.05,6840.05,6840.05,6840.05,14614,301,2824,
2009-06-06_12:53,6841.64,6841.64,6841.64,6841.64,18028,416,4156,
2009-06-06_12:54,6843.26,6843.26,6843.26,6843.26,14186,286,3298,
2009-06-06_12:55,6844.75,6844.75,6844.75,6844.75,15807,282,3394,
2009-06-06_12:56,6843.81,6843.81,6843.81,6843.81,13402,290,3488,
2009-06-06_12:57,6843.03,6843.03,6843.03,6843.03,11830,253,2588,
2009-06-06_12:58,6844.72,6844.72,6844.72,6844.72,20249,401,4119,
2009-06-06_12:59,6844.23,6844.23,6844.23,6844.23,14185,330,3172,
2009-06-06_13:00,6845.00,6845.00,6845.00,6845.00,11226,222,2735,
2009-06-06_13:01,6845.25,6845.25,6845.25,6845.25,13926,342,3514,
2009-06-06_13:02,6843.72,6843.72,6843.72,6843.72,10049,271,2604,
2009-06-06_13:03,6846.72,6846.72,6846.72,6846.72,16159,390,3977,
2009-06-06_13:04,6847.61,6847.61,6847.61,6847.61,12110,315,3091,
2009-06-06_13:05,6848.54,6848.54,6848.54,6848.54,14555,335,3471,
2009-06-06_13:06,6848.87,6848.87,6848.87,6848.87,15569,382,3784,
2009-06-06_13:07,6846.95,6846.95,6846.95,6846.95,11909,264,2949,
2009-06-06_13:08,6846.48,6846.48,6846.48,6846.48,18638,409,4504,
2009-06-06_13:09,6848.32,6848.32,6848.32,6848.32,14075,312,3483,
2009-06-06_13:10,6846.97,6846.97,6846.97,6846.97,20490,390,4341,
2009-06-06_13:11,6848.73,6848.73,6848.73,6848.73,19495,420,4775,
2009-06-06_13:12,6846.84,6846.84,6846.84,6846.84,13627,295,3147,
2009-06-06_13:13,6845.78,6845.78,6845.78,6845.78,17549,413,4423,
2009-06-06_13:14,6846.33,6846.33,6846.33,6846.33,15095,338,3710,
2009-06-06_13:15,6844.39,6844.39,6844.39,6844.39,15722,342,3902,
2009-06-06_13:16,6846.82,6846.82,6846.82,6846.82,16478,469,4604,
2009-06-06_13:17,6846.44,6846.44,6846.44,6846.44,14469,329,3548,
2009-06-06_13:18,6846.24,6846.24,6846.24,6846.24,19722,456,5071,
2009-06-06_13:19,6847.82,6847.82,6847.82,6847.82,13963,355,3793,
2009-06-06_13:20,6848.67,6848.67,6848.67,6848.67,15725,359,4016,
2009-06-06_13:21,6848.18,6848.18,6848.18,6848.18,20497,466,5162,
2009-06-06_13:22,6850.02,6850.02,6850.02,6850.02,18895,426,4514,
2009-06-06_13:23,6850.19,6850.19,6850.19,6850.19,30093,643,7206,
2009-06-06_13:24,6852.28,6852.28,6852.28,6852.28,26428,596,6321,
2009-06-06_13:25,6854.83,6854.83,6854.83,6854.83,32142,696,7276,
2009-06-06_13:26,6854.94,6854.94,6854.94,6854.94,0,0,0,
2009-06-06_13:27,6854.94,6854.94,6854.94,6854.94,0,0,0,
2009-06-06_13:28,6854.94,6854.94,6854.94,6854.94,0,0,0,
2009-06-06_13:29,6854.94,6854.94,6854.94,6854.94,0,0,0,
2009-06-06_13:30,6856.74,6856.74,6856.74,6856.74,180088,4750,41830,
2009-06-08_09:01,6907.32,6907.32,6907.32,6907.32,250894,6575,51356,
2009-06-08_09:02,6902.39,6902.39,6902.39,6902.39,61389,1723,12284,
2009-06-08_09:03,6895.22,6895.22,6895.22,6895.22,63164,1703,13679,
2009-06-08_09:04,6892.73,6892.73,6892.73,6892.73,50604,1423,11072,
2009-06-08_09:05,6885.83,6885.83,6885.83,6885.83,44424,1137,9125,
2009-06-08_09:06,6879.02,6879.02,6879.02,6879.02,51759,1353,11560,
2009-06-08_09:07,6875.41,6875.41,6875.41,6875.41,40741,979,8150,
2009-06-08_09:08,6875.99,6875.99,6875.99,6875.99,49829,1142,9458,
2009-06-08_09:09,6882.47,6882.47,6882.47,6882.47,50928,1240,10257,
2009-06-08_09:10,6881.87,6881.87,6881.87,6881.87,35505,854,7661,
2009-06-08_09:11,6871.46,6871.46,6871.46,6871.46,55875,1459,12076,
2009-06-08_09:12,6861.74,6861.74,6861.74,6861.74,37094,910,8123,
2009-06-08_09:13,6854.65,6854.65,6854.65,6854.65,41256,1055,8824,
2009-06-08_09:14,6847.50,6847.50,6847.50,6847.50,38953,1042,8782,
2009-06-08_09:15,6843.44,6843.44,6843.44,6843.44,29177,924,7053,
2009-06-08_09:16,6840.69,6840.69,6840.69,6840.69,40090,1199,9549,
2009-06-08_09:17,6836.75,6836.75,6836.75,6836.75,32276,795,6800,
2009-06-08_09:18,6838.67,6838.67,6838.67,6838.67,35192,924,7665,
2009-06-08_09:19,6846.24,6846.24,6846.24,6846.24,36220,933,8314,
2009-06-08_09:20,6849.49,6849.49,6849.49,6849.49,31641,916,7278,
2009-06-08_09:21,6856.33,6856.33,6856.33,6856.33,49474,1187,10438,
2009-06-08_09:22,6852.70,6852.70,6852.70,6852.70,33767,850,7533,
2009-06-08_09:23,6851.50,6851.50,6851.50,6851.50,32580,827,7453,
2009-06-08_09:24,6842.43,6842.43,6842.43,6842.43,40896,990,8477,
2009-06-08_09:25,6835.75,6835.75,6835.75,6835.75,26176,650,6074,
2009-06-08_09:26,6832.68,6832.68,6832.68,6832.68,31493,745,7571,
2009-06-08_09:27,6830.65,6830.65,6830.65,6830.65,22887,547,5187,
2009-06-08_09:28,6829.37,6829.37,6829.37,6829.37,22993,565,5827,
2009-06-08_09:29,6830.33,6830.33,6830.33,6830.33,24263,741,5671,
2009-06-08_09:30,6828.92,6828.92,6828.92,6828.92,21145,606,5194,
2009-06-08_09:31,6826.27,6826.27,6826.27,6826.27,27161,780,6721,
2009-06-08_09:32,6817.61,6817.61,6817.61,6817.61,18175,525,4526,
2009-06-08_09:33,6806.03,6806.03,6806.03,6806.03,31458,978,7827,
2009-06-08_09:34,6797.78,6797.78,6797.78,6797.78,34685,1029,8172,
2009-06-08_09:35,6796.68,6796.68,6796.68,6796.68,24646,650,6301,
2009-06-08_09:36,6797.19,6797.19,6797.19,6797.19,35564,911,8488,
2009-06-08_09:37,6801.38,6801.38,6801.38,6801.38,23187,562,5770,
2009-06-08_09:38,6804.71,6804.71,6804.71,6804.71,27698,706,6943,
2009-06-08_09:39,6808.81,6808.81,6808.81,6808.81,25478,637,5717,
2009-06-08_09:40,6813.60,6813.60,6813.60,6813.60,17724,505,4444,
2009-06-08_09:41,6821.93,6821.93,6821.93,6821.93,25426,646,6176,
2009-06-08_09:42,6815.61,6815.61,6815.61,6815.61,20386,504,4600,
2009-06-08_09:43,6813.33,6813.33,6813.33,6813.33,16265,410,4353,
2009-06-08_09:44,6807.29,6807.29,6807.29,6807.29,20209,514,4853,
2009-06-08_09:45,6804.89,6804.89,6804.89,6804.89,15746,407,3663,
2009-06-08_09:46,6793.00,6793.00,6793.00,6793.00,29799,850,7317,
2009-06-08_09:47,6782.32,6782.32,6782.32,6782.32,33190,856,7845,
2009-06-08_09:48,6772.48,6772.48,6772.48,6772.48,37507,979,9082,
2009-06-08_09:49,6758.17,6758.17,6758.17,6758.17,45407,1254,11573,
2009-06-08_09:50,6758.07,6758.07,6758.07,6758.07,33846,876,7564,
2009-06-08_09:51,6762.16,6762.16,6762.16,6762.16,42409,1141,10159,
2009-06-08_09:52,6767.65,6767.65,6767.65,6767.65,28573,648,6327,
2009-06-08_09:53,6775.87,6775.87,6775.87,6775.87,26539,621,6180,
2009-06-08_09:54,6778.96,6778.96,6778.96,6778.96,21952,575,5170,
2009-06-08_09:55,6779.36,6779.36,6779.36,6779.36,16657,397,3911,
2009-06-08_09:56,6768.80,6768.80,6768.80,6768.80,26975,732,6775,
2009-06-08_09:57,6766.13,6766.13,6766.13,6766.13,17479,412,4204,
2009-06-08_09:58,6764.40,6764.40,6764.40,6764.40,18257,447,4271,
2009-06-08_09:59,6770.56,6770.56,6770.56,6770.56,17223,390,3917,
2009-06-08_10:00,6772.75,6772.75,6772.75,6772.75,14664,334,3201,
2009-06-08_10:01,6771.09,6771.09,6771.09,6771.09,20581,530,5248,
2009-06-08_10:02,6768.14,6768.14,6768.14,6768.14,13163,292,2846,
2009-06-08_10:03,6769.99,6769.99,6769.99,6769.99,14690,377,3760,
2009-06-08_10:04,6766.57,6766.57,6766.57,6766.57,12897,341,3220,
2009-06-08_10:05,6763.89,6763.89,6763.89,6763.89,15316,374,3877,
2009-06-08_10:06,6754.30,6754.30,6754.30,6754.30,25701,689,6152,
2009-06-08_10:07,6749.30,6749.30,6749.30,6749.30,21205,505,4824,
2009-06-08_10:08,6747.24,6747.24,6747.24,6747.24,27041,678,6135,
2009-06-08_10:09,6748.86,6748.86,6748.86,6748.86,23366,606,5361,
2009-06-08_10:10,6750.74,6750.74,6750.74,6750.74,19871,454,4422,
2009-06-08_10:11,6752.66,6752.66,6752.66,6752.66,26719,611,5946,
2009-06-08_10:12,6754.21,6754.21,6754.21,6754.21,13400,337,3196,
2009-06-08_10:13,6757.64,6757.64,6757.64,6757.64,16740,416,3997,
2009-06-08_10:14,6759.14,6759.14,6759.14,6759.14,15319,340,3578,
2009-06-08_10:15,6761.89,6761.89,6761.89,6761.89,12467,311,2991,
2009-06-08_10:16,6754.76,6754.76,6754.76,6754.76,19565,567,5233,
2009-06-08_10:17,6748.00,6748.00,6748.00,6748.00,18282,441,3987,
2009-06-08_10:18,6749.04,6749.04,6749.04,6749.04,15231,434,3782,
2009-06-08_10:19,6749.06,6749.06,6749.06,6749.06,12819,322,3136,
2009-06-08_10:20,6749.22,6749.22,6749.22,6749.22,11184,292,2866,
2009-06-08_10:21,6752.69,6752.69,6752.69,6752.69,16325,440,4247,
2009-06-08_10:22,6756.80,6756.80,6756.80,6756.80,9258,244,2298,
2009-06-08_10:23,6759.35,6759.35,6759.35,6759.35,13321,378,3324,
2009-06-08_10:24,6765.34,6765.34,6765.34,6765.34,12993,364,3271,
2009-06-08_10:25,6768.00,6768.00,6768.00,6768.00,12849,336,3080,
2009-06-08_10:26,6770.37,6770.37,6770.37,6770.37,16192,458,4228,
2009-06-08_10:27,6773.32,6773.32,6773.32,6773.32,12747,323,3101,
2009-06-08_10:28,6775.36,6775.36,6775.36,6775.36,17965,430,3970,
2009-06-08_10:29,6777.91,6777.91,6777.91,6777.91,18075,469,3529,
2009-06-08_10:30,6773.74,6773.74,6773.74,6773.74,13255,342,3338,
2009-06-08_10:31,6771.57,6771.57,6771.57,6771.57,18189,465,4658,
2009-06-08_10:32,6771.93,6771.93,6771.93,6771.93,9382,236,2443,
2009-06-08_10:33,6771.22,6771.22,6771.22,6771.22,12130,290,3094,
2009-06-08_10:34,6773.96,6773.96,6773.96,6773.96,8499,219,2122,
2009-06-08_10:35,6773.14,6773.14,6773.14,6773.14,7953,189,1951,
2009-06-08_10:36,6774.23,6774.23,6774.23,6774.23,12554,313,3092,
2009-06-08_10:37,6771.17,6771.17,6771.17,6771.17,8682,284,2332,
2009-06-08_10:38,6773.75,6773.75,6773.75,6773.75,12025,420,3178,
2009-06-08_10:39,6773.42,6773.42,6773.42,6773.42,8325,222,2203,
2009-06-08_10:40,6773.82,6773.82,6773.82,6773.82,10090,231,2132,
2009-06-08_10:41,6776.82,6776.82,6776.82,6776.82,10114,268,2819,
2009-06-08_10:42,6774.37,6774.37,6774.37,6774.37,7028,202,1925,
2009-06-08_10:43,6764.82,6764.82,6764.82,6764.82,17945,484,4878,
2009-06-08_10:44,6766.18,6766.18,6766.18,6766.18,13457,329,2979,
2009-06-08_10:45,6765.82,6765.82,6765.82,6765.82,11280,264,2560,
2009-06-08_10:46,6767.76,6767.76,6767.76,6767.76,11974,276,2932,
2009-06-08_10:47,6768.31,6768.31,6768.31,6768.31,8726,207,1904,
2009-06-08_10:48,6766.77,6766.77,6766.77,6766.77,11390,292,2850,
2009-06-08_10:49,6757.44,6757.44,6757.44,6757.44,15196,441,4138,
2009-06-08_10:50,6757.21,6757.21,6757.21,6757.21,11091,306,2811,
2009-06-08_10:51,6752.18,6752.18,6752.18,6752.18,15198,486,3868,
2009-06-08_10:52,6752.30,6752.30,6752.30,6752.30,10972,380,2837,
2009-06-08_10:53,6750.97,6750.97,6750.97,6750.97,15980,424,3756,
2009-06-08_10:54,6750.24,6750.24,6750.24,6750.24,13292,372,3216,
2009-06-08_10:55,6750.61,6750.61,6750.61,6750.61,11404,316,2901,
2009-06-08_10:56,6750.25,6750.25,6750.25,6750.25,13895,394,3511,
2009-06-08_10:57,6749.52,6749.52,6749.52,6749.52,8974,234,2262,
2009-06-08_10:58,6752.43,6752.43,6752.43,6752.43,11152,330,2957,
2009-06-08_10:59,6753.64,6753.64,6753.64,6753.64,8541,242,2323,
2009-06-08_11:00,6754.34,6754.34,6754.34,6754.34,8912,257,2226,
2009-06-08_11:01,6755.41,6755.41,6755.41,6755.41,10373,279,2894,
2009-06-08_11:02,6755.40,6755.40,6755.40,6755.40,8970,205,2022,
2009-06-08_11:03,6755.59,6755.59,6755.59,6755.59,12040,270,2767,
2009-06-08_11:04,6755.80,6755.80,6755.80,6755.80,10033,209,2399,
2009-06-08_11:05,6746.54,6746.54,6746.54,6746.54,11148,292,3209,
2009-06-08_11:06,6741.29,6741.29,6741.29,6741.29,21912,622,5608,
2009-06-08_11:07,6738.78,6738.78,6738.78,6738.78,18548,541,4869,
2009-06-08_11:08,6735.40,6735.40,6735.40,6735.40,23036,637,5668,
2009-06-08_11:09,6733.61,6733.61,6733.61,6733.61,16816,467,4412,
2009-06-08_11:10,6734.24,6734.24,6734.24,6734.24,14221,359,3745,
2009-06-08_11:11,6734.28,6734.28,6734.28,6734.28,21694,614,5417,
2009-06-08_11:12,6736.26,6736.26,6736.26,6736.26,12392,303,3057,
2009-06-08_11:13,6737.45,6737.45,6737.45,6737.45,14109,394,3727,
2009-06-08_11:14,6739.37,6739.37,6739.37,6739.37,10480,275,2862,
2009-06-08_11:15,6741.14,6741.14,6741.14,6741.14,8889,249,2259,
2009-06-08_11:16,6744.60,6744.60,6744.60,6744.60,10650,266,2689,
2009-06-08_11:17,6746.71,6746.71,6746.71,6746.71,8043,202,2005,
2009-06-08_11:18,6748.76,6748.76,6748.76,6748.76,10199,265,2465,
2009-06-08_11:19,6751.35,6751.35,6751.35,6751.35,7502,184,1972,
2009-06-08_11:20,6751.22,6751.22,6751.22,6751.22,8530,228,2094,
2009-06-08_11:21,6754.63,6754.63,6754.63,6754.63,9215,237,2531,
2009-06-08_11:22,6755.68,6755.68,6755.68,6755.68,6013,168,1694,
2009-06-08_11:23,6757.74,6757.74,6757.74,6757.74,8734,246,2453,
2009-06-08_11:24,6758.88,6758.88,6758.88,6758.88,9100,216,2020,
2009-06-08_11:25,6760.43,6760.43,6760.43,6760.43,7769,203,1971,
2009-06-08_11:26,6760.73,6760.73,6760.73,6760.73,9452,255,2624,
2009-06-08_11:27,6762.18,6762.18,6762.18,6762.18,5687,145,1514,
2009-06-08_11:28,6761.63,6761.63,6761.63,6761.63,7823,246,2126,
2009-06-08_11:29,6762.24,6762.24,6762.24,6762.24,7836,261,2042,
2009-06-08_11:30,6761.06,6761.06,6761.06,6761.06,8295,257,2233,
2009-06-08_11:31,6760.44,6760.44,6760.44,6760.44,8890,264,2634,
2009-06-08_11:32,6761.55,6761.55,6761.55,6761.55,6991,176,1723,
2009-06-08_11:33,6758.33,6758.33,6758.33,6758.33,8544,223,2267,
2009-06-08_11:34,6760.16,6760.16,6760.16,6760.16,6247,181,1699,
2009-06-08_11:35,6759.91,6759.91,6759.91,6759.91,6244,169,1807,
2009-06-08_11:36,6759.35,6759.35,6759.35,6759.35,9106,249,2384,
2009-06-08_11:37,6759.90,6759.90,6759.90,6759.90,6082,143,1443,
2009-06-08_11:38,6758.82,6758.82,6758.82,6758.82,7327,191,1871,
2009-06-08_11:39,6759.10,6759.10,6759.10,6759.10,5438,137,1637,
2009-06-08_11:40,6759.46,6759.46,6759.46,6759.46,6476,178,1692,
2009-06-08_11:41,6756.36,6756.36,6756.36,6756.36,8430,238,2444,
2009-06-08_11:42,6756.82,6756.82,6756.82,6756.82,7105,181,1893,
2009-06-08_11:43,6756.40,6756.40,6756.40,6756.40,8353,233,2404,
2009-06-08_11:44,6756.65,6756.65,6756.65,6756.65,8075,219,1966,
2009-06-08_11:45,6752.58,6752.58,6752.58,6752.58,7365,239,2179,
2009-06-08_11:46,6753.08,6753.08,6753.08,6753.08,8483,259,2441,
2009-06-08_11:47,6755.64,6755.64,6755.64,6755.64,8366,241,1954,
2009-06-08_11:48,6753.77,6753.77,6753.77,6753.77,9529,281,2706,
2009-06-08_11:49,6758.15,6758.15,6758.15,6758.15,7820,191,2013,
2009-06-08_11:50,6755.33,6755.33,6755.33,6755.33,9644,245,2414,
2009-06-08_11:51,6758.82,6758.82,6758.82,6758.82,11686,310,3112,
2009-06-08_11:52,6758.41,6758.41,6758.41,6758.41,6590,177,1895,
2009-06-08_11:53,6757.80,6757.80,6757.80,6757.80,9139,260,2689,
2009-06-08_11:54,6757.87,6757.87,6757.87,6757.87,8941,202,1965,
2009-06-08_11:55,6760.05,6760.05,6760.05,6760.05,8175,199,2041,
2009-06-08_11:56,6760.64,6760.64,6760.64,6760.64,10523,267,2566,
2009-06-08_11:57,6761.94,6761.94,6761.94,6761.94,7761,184,1900,
2009-06-08_11:58,6758.71,6758.71,6758.71,6758.71,11130,269,2781,
2009-06-08_11:59,6755.38,6755.38,6755.38,6755.38,12534,294,2789,
2009-06-08_12:00,6754.06,6754.06,6754.06,6754.06,11673,352,3160,
2009-06-08_12:01,6754.77,6754.77,6754.77,6754.77,9680,258,2675,
2009-06-08_12:02,6753.88,6753.88,6753.88,6753.88,7716,201,1833,
2009-06-08_12:03,6751.39,6751.39,6751.39,6751.39,7983,252,2405,
2009-06-08_12:04,6752.46,6752.46,6752.46,6752.46,6956,209,1999,
2009-06-08_12:05,6750.81,6750.81,6750.81,6750.81,10616,315,2654,
2009-06-08_12:06,6751.45,6751.45,6751.45,6751.45,11681,348,3149,
2009-06-08_12:07,6750.97,6750.97,6750.97,6750.97,8179,198,2115,
2009-06-08_12:08,6748.74,6748.74,6748.74,6748.74,8981,254,2739,
2009-06-08_12:09,6745.79,6745.79,6745.79,6745.79,8259,261,2421,
2009-06-08_12:10,6745.19,6745.19,6745.19,6745.19,8843,267,2516,
2009-06-08_12:11,6742.34,6742.34,6742.34,6742.34,13210,391,3713,
2009-06-08_12:12,6743.03,6743.03,6743.03,6743.03,10083,282,2757,
2009-06-08_12:13,6741.26,6741.26,6741.26,6741.26,14603,423,3902,
2009-06-08_12:14,6740.06,6740.06,6740.06,6740.06,11671,342,3157,
2009-06-08_12:15,6738.34,6738.34,6738.34,6738.34,14258,383,3855,
2009-06-08_12:16,6737.90,6737.90,6737.90,6737.90,15451,464,4380,
2009-06-08_12:17,6737.77,6737.77,6737.77,6737.77,10526,287,2726,
2009-06-08_12:18,6738.38,6738.38,6738.38,6738.38,12591,334,3534,
2009-06-08_12:19,6739.14,6739.14,6739.14,6739.14,10400,265,2792,
2009-06-08_12:20,6739.37,6739.37,6739.37,6739.37,10290,264,2768,
2009-06-08_12:21,6737.89,6737.89,6737.89,6737.89,12399,355,3369,
2009-06-08_12:22,6735.28,6735.28,6735.28,6735.28,11308,335,2934,
2009-06-08_12:23,6734.47,6734.47,6734.47,6734.47,19224,481,4304,
2009-06-08_12:24,6730.08,6730.08,6730.08,6730.08,14453,380,3749,
2009-06-08_12:25,6720.80,6720.80,6720.80,6720.80,26606,735,6712,
2009-06-08_12:26,6712.66,6712.66,6712.66,6712.66,40985,1063,10594,
2009-06-08_12:27,6708.49,6708.49,6708.49,6708.49,30696,856,7715,
2009-06-08_12:28,6704.30,6704.30,6704.30,6704.30,35521,982,9109,
2009-06-08_12:29,6704.93,6704.93,6704.93,6704.93,27290,695,6764,
2009-06-08_12:30,6707.34,6707.34,6707.34,6707.34,21519,574,5508,
2009-06-08_12:31,6708.62,6708.62,6708.62,6708.62,24504,633,6579,
2009-06-08_12:32,6710.53,6710.53,6710.53,6710.53,14594,360,3876,
2009-06-08_12:33,6713.62,6713.62,6713.62,6713.62,15230,392,4158,
2009-06-08_12:34,6716.71,6716.71,6716.71,6716.71,11722,286,2945,
2009-06-08_12:35,6715.64,6715.64,6715.64,6715.64,10846,281,2836,
2009-06-08_12:36,6716.39,6716.39,6716.39,6716.39,13078,373,3413,
2009-06-08_12:37,6717.42,6717.42,6717.42,6717.42,8784,238,2356,
2009-06-08_12:38,6714.78,6714.78,6714.78,6714.78,13282,393,3427,
2009-06-08_12:39,6714.41,6714.41,6714.41,6714.41,11085,255,2692,
2009-06-08_12:40,6714.22,6714.22,6714.22,6714.22,10541,301,2906,
2009-06-08_12:41,6711.10,6711.10,6711.10,6711.10,22420,564,5333,
2009-06-08_12:42,6708.21,6708.21,6708.21,6708.21,20667,482,4653,
2009-06-08_12:43,6703.32,6703.32,6703.32,6703.32,28692,738,6702,
2009-06-08_12:44,6698.23,6698.23,6698.23,6698.23,23337,530,5251,
2009-06-08_12:45,6696.69,6696.69,6696.69,6696.69,21321,535,5551,
2009-06-08_12:46,6690.38,6690.38,6690.38,6690.38,33352,824,8339,
2009-06-08_12:47,6685.85,6685.85,6685.85,6685.85,28059,651,6870,
2009-06-08_12:48,6679.42,6679.42,6679.42,6679.42,39489,969,9576,
2009-06-08_12:49,6677.70,6677.70,6677.70,6677.70,38979,965,9430,
2009-06-08_12:50,6673.79,6673.79,6673.79,6673.79,32275,832,8086,
2009-06-08_12:51,6665.99,6665.99,6665.99,6665.99,39504,1057,9964,
2009-06-08_12:52,6661.17,6661.17,6661.17,6661.17,29017,737,7364,
2009-06-08_12:53,6658.17,6658.17,6658.17,6658.17,35593,962,9607,
2009-06-08_12:54,6661.17,6661.17,6661.17,6661.17,31315,803,7955,
2009-06-08_12:55,6663.71,6663.71,6663.71,6663.71,25006,639,6365,
2009-06-08_12:56,6663.81,6663.81,6663.81,6663.81,25320,767,6545,
2009-06-08_12:57,6664.85,6664.85,6664.85,6664.85,17157,416,4294,
2009-06-08_12:58,6668.61,6668.61,6668.61,6668.61,21200,494,5138,
2009-06-08_12:59,6671.50,6671.50,6671.50,6671.50,15981,384,4201,
2009-06-08_13:00,6670.81,6670.81,6670.81,6670.81,16448,450,4472,
2009-06-08_13:01,6675.72,6675.72,6675.72,6675.72,19305,491,5192,
2009-06-08_13:02,6676.80,6676.80,6676.80,6676.80,14561,350,3549,
2009-06-08_13:03,6677.14,6677.14,6677.14,6677.14,14713,400,4154,
2009-06-08_13:04,6677.61,6677.61,6677.61,6677.61,12733,320,3424,
2009-06-08_13:05,6678.78,6678.78,6678.78,6678.78,11679,291,3435,
2009-06-08_13:06,6673.65,6673.65,6673.65,6673.65,18097,501,4799,
2009-06-08_13:07,6671.60,6671.60,6671.60,6671.60,18937,436,4294,
2009-06-08_13:08,6665.10,6665.10,6665.10,6665.10,24508,645,6462,
2009-06-08_13:09,6662.14,6662.14,6662.14,6662.14,23950,587,5809,
2009-06-08_13:10,6658.19,6658.19,6658.19,6658.19,27303,695,6935,
2009-06-08_13:11,6650.28,6650.28,6650.28,6650.28,41486,1081,10587,
2009-06-08_13:12,6645.50,6645.50,6645.50,6645.50,34303,817,8434,
2009-06-08_13:13,6640.72,6640.72,6640.72,6640.72,50048,1167,12317,
2009-06-08_13:14,6637.36,6637.36,6637.36,6637.36,42405,961,10372,
2009-06-08_13:15,6638.17,6638.17,6638.17,6638.17,40340,941,9824,
2009-06-08_13:16,6640.00,6640.00,6640.00,6640.00,45281,1057,10420,
2009-06-08_13:17,6640.44,6640.44,6640.44,6640.44,27585,632,6459,
2009-06-08_13:18,6640.96,6640.96,6640.96,6640.96,36415,815,8040,
2009-06-08_13:19,6640.93,6640.93,6640.93,6640.93,27173,617,6398,
2009-06-08_13:20,6642.76,6642.76,6642.76,6642.76,22030,533,5865,
2009-06-08_13:21,6643.36,6643.36,6643.36,6643.36,30272,833,8146,
2009-06-08_13:22,6644.36,6644.36,6644.36,6644.36,23791,612,5947,
2009-06-08_13:23,6644.29,6644.29,6644.29,6644.29,30292,823,7802,
2009-06-08_13:24,6640.62,6640.62,6640.62,6640.62,30664,780,7858,
2009-06-08_13:25,6640.99,6640.99,6640.99,6640.99,29688,773,7527,
2009-06-08_13:26,6640.99,6640.99,6640.99,6640.99,0,0,0,
2009-06-08_13:27,6640.99,6640.99,6640.99,6640.99,0,0,0,
2009-06-08_13:28,6640.99,6640.99,6640.99,6640.99,0,0,0,
2009-06-08_13:29,6640.99,6640.99,6640.99,6640.99,0,0,0,
2009-06-08_13:30,6628.02,6628.02,6628.02,6628.02,215213,6010,50159,
2009-06-09_09:01,6636.84,6636.84,6636.84,6636.84,118858,3163,27669,
2009-06-09_09:02,6640.44,6640.44,6640.44,6640.44,38731,971,8456,
2009-06-09_09:03,6634.36,6634.36,6634.36,6634.36,48547,1160,9944,
2009-06-09_09:04,6621.67,6621.67,6621.67,6621.67,48884,1300,10604,
2009-06-09_09:05,6608.85,6608.85,6608.85,6608.85,42417,1095,9142,
2009-06-09_09:06,6593.39,6593.39,6593.39,6593.39,61425,1632,14365,
2009-06-09_09:07,6581.77,6581.77,6581.77,6581.77,55611,1570,11974,
2009-06-09_09:08,6597.60,6597.60,6597.60,6597.60,66917,1908,14192,
2009-06-09_09:09,6605.29,6605.29,6605.29,6605.29,54663,1470,12119,
2009-06-09_09:10,6599.24,6599.24,6599.24,6599.24,34757,895,7691,
2009-06-09_09:11,6588.11,6588.11,6588.11,6588.11,42211,1216,10204,
2009-06-09_09:12,6574.23,6574.23,6574.23,6574.23,30793,914,6919,
2009-06-09_09:13,6566.86,6566.86,6566.86,6566.86,39809,1138,8834,
2009-06-09_09:14,6558.49,6558.49,6558.49,6558.49,52904,1530,11530,
2009-06-09_09:15,6567.90,6567.90,6567.90,6567.90,43915,1251,9751,
2009-06-09_09:16,6572.26,6572.26,6572.26,6572.26,51053,1504,12400,
2009-06-09_09:17,6576.62,6576.62,6576.62,6576.62,33359,970,7764,
2009-06-09_09:18,6581.54,6581.54,6581.54,6581.54,32694,939,7971,
2009-06-09_09:19,6585.97,6585.97,6585.97,6585.97,30786,853,7109,
2009-06-09_09:20,6589.21,6589.21,6589.21,6589.21,25490,660,5737,
2009-06-09_09:21,6593.12,6593.12,6593.12,6593.12,35775,975,8414,
2009-06-09_09:22,6599.53,6599.53,6599.53,6599.53,22853,649,5637,
2009-06-09_09:23,6603.52,6603.52,6603.52,6603.52,27100,794,6786,
2009-06-09_09:24,6607.57,6607.57,6607.57,6607.57,30605,831,7036,
2009-06-09_09:25,6608.02,6608.02,6608.02,6608.02,22751,602,5066,
2009-06-09_09:26,6612.94,6612.94,6612.94,6612.94,27449,803,7282,
2009-06-09_09:27,6611.58,6611.58,6611.58,6611.58,18227,537,4713,
2009-06-09_09:28,6611.87,6611.87,6611.87,6611.87,22907,641,5505,
2009-06-09_09:29,6611.87,6611.87,6611.87,6611.87,19971,562,4838,
2009-06-09_09:30,6610.41,6610.41,6610.41,6610.41,15369,444,3855,
2009-06-09_09:31,6605.80,6605.80,6605.80,6605.80,24335,721,6012,
2009-06-09_09:32,6601.16,6601.16,6601.16,6601.16,16858,467,4064,
2009-06-09_09:33,6591.91,6591.91,6591.91,6591.91,24316,672,5442,
2009-06-09_09:34,6586.18,6586.18,6586.18,6586.18,23729,581,5411,
2009-06-09_09:35,6580.61,6580.61,6580.61,6580.61,22397,679,5593,
2009-06-09_09:36,6577.07,6577.07,6577.07,6577.07,31095,906,7509,
2009-06-09_09:37,6578.32,6578.32,6578.32,6578.32,23789,625,5646,
2009-06-09_09:38,6585.67,6585.67,6585.67,6585.67,30869,859,7006,
2009-06-09_09:39,6589.22,6589.22,6589.22,6589.22,29189,784,6844,
2009-06-09_09:40,6594.26,6594.26,6594.26,6594.26,19016,585,4795,
2009-06-09_09:41,6600.44,6600.44,6600.44,6600.44,26721,752,6610,
2009-06-09_09:42,6604.70,6604.70,6604.70,6604.70,18077,498,4116,
2009-06-09_09:43,6606.28,6606.28,6606.28,6606.28,20849,580,4715,
2009-06-09_09:44,6605.37,6605.37,6605.37,6605.37,18213,489,4091,
2009-06-09_09:45,6603.88,6603.88,6603.88,6603.88,15057,377,3498,
2009-06-09_09:46,6601.96,6601.96,6601.96,6601.96,20196,541,4665,
2009-06-09_09:47,6599.00,6599.00,6599.00,6599.00,13982,394,3287,
2009-06-09_09:48,6597.48,6597.48,6597.48,6597.48,17499,460,4025,
2009-06-09_09:49,6592.33,6592.33,6592.33,6592.33,18252,475,4003,
2009-06-09_09:50,6588.31,6588.31,6588.31,6588.31,19219,466,4134,
2009-06-09_09:51,6580.98,6580.98,6580.98,6580.98,28745,773,6255,
2009-06-09_09:52,6579.34,6579.34,6579.34,6579.34,17398,444,3722,
2009-06-09_09:53,6570.63,6570.63,6570.63,6570.63,25484,667,5525,
2009-06-09_09:54,6571.73,6571.73,6571.73,6571.73,27799,757,6583,
2009-06-09_09:55,6568.02,6568.02,6568.02,6568.02,26473,703,6201,
2009-06-09_09:56,6557.88,6557.88,6557.88,6557.88,33915,944,8143,
2009-06-09_09:57,6550.82,6550.82,6550.82,6550.82,33963,924,7793,
2009-06-09_09:58,6537.94,6537.94,6537.94,6537.94,47868,1270,11043,
2009-06-09_09:59,6527.08,6527.08,6527.08,6527.08,50821,1322,11916,
2009-06-09_10:00,6524.32,6524.32,6524.32,6524.32,47377,1286,11458,
2009-06-09_10:01,6514.48,6514.48,6514.48,6514.48,54716,1357,12687,
2009-06-09_10:02,6509.43,6509.43,6509.43,6509.43,41565,1054,9020,
2009-06-09_10:03,6518.16,6518.16,6518.16,6518.16,46002,1182,11076,
2009-06-09_10:04,6529.61,6529.61,6529.61,6529.61,41088,1021,9515,
2009-06-09_10:05,6532.27,6532.27,6532.27,6532.27,28265,744,6429,
2009-06-09_10:06,6539.29,6539.29,6539.29,6539.29,29242,750,6914,
2009-06-09_10:07,6539.31,6539.31,6539.31,6539.31,18268,457,4291,
2009-06-09_10:08,6538.22,6538.22,6538.22,6538.22,20634,551,4948,
2009-06-09_10:09,6538.01,6538.01,6538.01,6538.01,17175,433,3987,
2009-06-09_10:10,6532.40,6532.40,6532.40,6532.40,14768,365,3331,
2009-06-09_10:11,6529.38,6529.38,6529.38,6529.38,20153,530,5101,
2009-06-09_10:12,6525.30,6525.30,6525.30,6525.30,15421,396,3722,
2009-06-09_10:13,6519.32,6519.32,6519.32,6519.32,21133,570,5174,
2009-06-09_10:14,6510.92,6510.92,6510.92,6510.92,20849,547,5011,
2009-06-09_10:15,6506.57,6506.57,6506.57,6506.57,25594,600,5820,
2009-06-09_10:16,6501.55,6501.55,6501.55,6501.55,33125,853,7935,
2009-06-09_10:17,6506.55,6506.55,6506.55,6506.55,34001,833,7265,
2009-06-09_10:18,6508.72,6508.72,6508.72,6508.72,40683,1032,8025,
2009-06-09_10:19,6510.03,6510.03,6510.03,6510.03,29228,700,6057,
2009-06-09_10:20,6510.08,6510.08,6510.08,6510.08,19399,517,4643,
2009-06-09_10:21,6506.80,6506.80,6506.80,6506.80,28379,739,6298,
2009-06-09_10:22,6502.32,6502.32,6502.32,6502.32,19959,511,4440,
2009-06-09_10:23,6494.11,6494.11,6494.11,6494.11,24805,578,5445,
2009-06-09_10:24,6485.48,6485.48,6485.48,6485.48,26829,692,5951,
2009-06-09_10:25,6476.18,6476.18,6476.18,6476.18,35251,873,7711,
2009-06-09_10:26,6463.81,6463.81,6463.81,6463.81,53590,1289,11805,
2009-06-09_10:27,6451.32,6451.32,6451.32,6451.32,43173,1099,9592,
2009-06-09_10:28,6448.89,6448.89,6448.89,6448.89,57959,1574,13318,
2009-06-09_10:29,6441.96,6441.96,6441.96,6441.96,43981,1046,9438,
2009-06-09_10:30,6446.56,6446.56,6446.56,6446.56,38731,932,8520,
2009-06-09_10:31,6450.48,6450.48,6450.48,6450.48,46030,1051,9950,
2009-06-09_10:32,6452.67,6452.67,6452.67,6452.67,28055,699,6087,
2009-06-09_10:33,6455.73,6455.73,6455.73,6455.73,31843,764,6709,
2009-06-09_10:34,6462.36,6462.36,6462.36,6462.36,27828,634,5884,
2009-06-09_10:35,6468.04,6468.04,6468.04,6468.04,20035,510,4273,
2009-06-09_10:36,6474.16,6474.16,6474.16,6474.16,24414,651,5363,
2009-06-09_10:37,6475.66,6475.66,6475.66,6475.66,14822,392,3485,
2009-06-09_10:38,6475.46,6475.46,6475.46,6475.46,18412,488,4074,
2009-06-09_10:39,6474.02,6474.02,6474.02,6474.02,15181,390,3415,
2009-06-09_10:40,6466.91,6466.91,6466.91,6466.91,15416,455,3551,
2009-06-09_10:41,6457.51,6457.51,6457.51,6457.51,24544,614,5604,
2009-06-09_10:42,6445.74,6445.74,6445.74,6445.74,23118,610,5117,
2009-06-09_10:43,6439.84,6439.84,6439.84,6439.84,27710,758,6250,
2009-06-09_10:44,6433.66,6433.66,6433.66,6433.66,26226,682,5908,
2009-06-09_10:45,6435.74,6435.74,6435.74,6435.74,24401,689,6025,
2009-06-09_10:46,6434.02,6434.02,6434.02,6434.02,31055,796,6927,
2009-06-09_10:47,6442.01,6442.01,6442.01,6442.01,22519,648,5783,
2009-06-09_10:48,6443.26,6443.26,6443.26,6443.26,24588,697,5483,
2009-06-09_10:49,6445.93,6445.93,6445.93,6445.93,22276,528,4612,
2009-06-09_10:50,6445.75,6445.75,6445.75,6445.75,13865,339,3457,
2009-06-09_10:51,6446.24,6446.24,6446.24,6446.24,16920,457,4165,
2009-06-09_10:52,6448.23,6448.23,6448.23,6448.23,12841,319,2839,
2009-06-09_10:53,6448.27,6448.27,6448.27,6448.27,16491,417,3963,
2009-06-09_10:54,6454.90,6454.90,6454.90,6454.90,15700,396,3548,
2009-06-09_10:55,6458.48,6458.48,6458.48,6458.48,14779,418,3237,
2009-06-09_10:56,6462.27,6462.27,6462.27,6462.27,16794,435,3928,
2009-06-09_10:57,6463.85,6463.85,6463.85,6463.85,12095,311,2858,
2009-06-09_10:58,6468.00,6468.00,6468.00,6468.00,17220,456,3975,
2009-06-09_10:59,6469.80,6469.80,6469.80,6469.80,12566,320,3080,
2009-06-09_11:00,6470.95,6470.95,6470.95,6470.95,14996,369,3147,
2009-06-09_11:01,6471.06,6471.06,6471.06,6471.06,19323,499,4400,
2009-06-09_11:02,6470.95,6470.95,6470.95,6470.95,12276,262,2576,
2009-06-09_11:03,6471.85,6471.85,6471.85,6471.85,14056,345,3240,
2009-06-09_11:04,6472.85,6472.85,6472.85,6472.85,11027,258,2596,
2009-06-09_11:05,6473.27,6473.27,6473.27,6473.27,9839,265,2514,
2009-06-09_11:06,6474.06,6474.06,6474.06,6474.06,12982,303,3023,
2009-06-09_11:07,6472.98,6472.98,6472.98,6472.98,8976,232,2112,
2009-06-09_11:08,6471.41,6471.41,6471.41,6471.41,11237,318,2951,
2009-06-09_11:09,6470.30,6470.30,6470.30,6470.30,9561,258,2262,
2009-06-09_11:10,6468.92,6468.92,6468.92,6468.92,8425,220,2176,
2009-06-09_11:11,6463.20,6463.20,6463.20,6463.20,13845,386,3616,
2009-06-09_11:12,6458.64,6458.64,6458.64,6458.64,11824,274,2560,
2009-06-09_11:13,6452.96,6452.96,6452.96,6452.96,16661,478,4069,
2009-06-09_11:14,6450.84,6450.84,6450.84,6450.84,15172,355,3120,
2009-06-09_11:15,6447.78,6447.78,6447.78,6447.78,13688,440,3149,
2009-06-09_11:16,6444.23,6444.23,6444.23,6444.23,14674,439,3558,
2009-06-09_11:17,6439.37,6439.37,6439.37,6439.37,12160,374,2928,
2009-06-09_11:18,6436.20,6436.20,6436.20,6436.20,19316,552,4719,
2009-06-09_11:19,6443.20,6443.20,6443.20,6443.20,21610,514,4581,
2009-06-09_11:20,6452.74,6452.74,6452.74,6452.74,20360,564,4492,
2009-06-09_11:21,6463.62,6463.62,6463.62,6463.62,22824,588,5340,
2009-06-09_11:22,6468.10,6468.10,6468.10,6468.10,13229,391,3292,
2009-06-09_11:23,6472.24,6472.24,6472.24,6472.24,16619,474,3918,
2009-06-09_11:24,6473.30,6473.30,6473.30,6473.30,13595,383,2922,
2009-06-09_11:25,6472.78,6472.78,6472.78,6472.78,12207,339,2908,
2009-06-09_11:26,6473.05,6473.05,6473.05,6473.05,13857,374,3036,
2009-06-09_11:27,6475.71,6475.71,6475.71,6475.71,9378,263,2307,
2009-06-09_11:28,6477.78,6477.78,6477.78,6477.78,12760,343,2836,
2009-06-09_11:29,6476.82,6476.82,6476.82,6476.82,10338,273,2477,
2009-06-09_11:30,6480.35,6480.35,6480.35,6480.35,10550,296,2449,
2009-06-09_11:31,6485.81,6485.81,6485.81,6485.81,18878,533,4122,
2009-06-09_11:32,6488.91,6488.91,6488.91,6488.91,12254,345,2895,
2009-06-09_11:33,6494.13,6494.13,6494.13,6494.13,21873,621,4948,
2009-06-09_11:34,6498.74,6498.74,6498.74,6498.74,17451,502,4065,
2009-06-09_11:35,6499.64,6499.64,6499.64,6499.64,15414,467,3783,
2009-06-09_11:36,6500.67,6500.67,6500.67,6500.67,19364,563,4650,
2009-06-09_11:37,6502.49,6502.49,6502.49,6502.49,12255,339,3126,
2009-06-09_11:38,6498.56,6498.56,6498.56,6498.56,14961,424,4067,
2009-06-09_11:39,6496.99,6496.99,6496.99,6496.99,11041,338,3019,
2009-06-09_11:40,6494.40,6494.40,6494.40,6494.40,11595,310,2698,
2009-06-09_11:41,6492.19,6492.19,6492.19,6492.19,13533,397,3452,
2009-06-09_11:42,6486.41,6486.41,6486.41,6486.41,8533,238,2224,
2009-06-09_11:43,6487.15,6487.15,6487.15,6487.15,10576,291,2736,
2009-06-09_11:44,6484.21,6484.21,6484.21,6484.21,7995,250,2167,
2009-06-09_11:45,6482.23,6482.23,6482.23,6482.23,8079,229,2111,
2009-06-09_11:46,6478.31,6478.31,6478.31,6478.31,10296,257,2518,
2009-06-09_11:47,6476.88,6476.88,6476.88,6476.88,6283,209,1748,
2009-06-09_11:48,6475.29,6475.29,6475.29,6475.29,9981,339,2654,
2009-06-09_11:49,6478.26,6478.26,6478.26,6478.26,8043,224,1946,
2009-06-09_11:50,6479.21,6479.21,6479.21,6479.21,8776,258,2152,
2009-06-09_11:51,6482.20,6482.20,6482.20,6482.20,12527,321,2883,
2009-06-09_11:52,6485.33,6485.33,6485.33,6485.33,8940,239,2084,
2009-06-09_11:53,6487.68,6487.68,6487.68,6487.68,11102,294,2624,
2009-06-09_11:54,6488.10,6488.10,6488.10,6488.10,7433,211,1860,
2009-06-09_11:55,6489.46,6489.46,6489.46,6489.46,8308,246,2086,
2009-06-09_11:56,6485.32,6485.32,6485.32,6485.32,11243,288,2772,
2009-06-09_11:57,6484.62,6484.62,6484.62,6484.62,8306,235,2145,
2009-06-09_11:58,6479.20,6479.20,6479.20,6479.20,11931,389,3119,
2009-06-09_11:59,6477.36,6477.36,6477.36,6477.36,8640,214,2147,
2009-06-09_12:00,6475.03,6475.03,6475.03,6475.03,7970,237,2131,
2009-06-09_12:01,6473.73,6473.73,6473.73,6473.73,8946,237,2495,
2009-06-09_12:02,6472.53,6472.53,6472.53,6472.53,6234,177,1791,
2009-06-09_12:03,6472.03,6472.03,6472.03,6472.03,9947,301,2589,
2009-06-09_12:04,6471.29,6471.29,6471.29,6471.29,6981,238,1872,
2009-06-09_12:05,6469.79,6469.79,6469.79,6469.79,6185,201,1810,
2009-06-09_12:06,6467.66,6467.66,6467.66,6467.66,8222,228,2162,
2009-06-09_12:07,6466.77,6466.77,6466.77,6466.77,6445,178,1643,
2009-06-09_12:08,6466.46,6466.46,6466.46,6466.46,9864,257,2639,
2009-06-09_12:09,6465.07,6465.07,6465.07,6465.07,11621,290,2510,
2009-06-09_12:10,6464.27,6464.27,6464.27,6464.27,11751,324,2662,
2009-06-09_12:11,6459.76,6459.76,6459.76,6459.76,14580,379,3446,
2009-06-09_12:12,6459.30,6459.30,6459.30,6459.30,11528,268,2678,
2009-06-09_12:13,6457.36,6457.36,6457.36,6457.36,14873,395,3563,
2009-06-09_12:14,6453.82,6453.82,6453.82,6453.82,12234,358,3262,
2009-06-09_12:15,6451.74,6451.74,6451.74,6451.74,11771,360,3241,
2009-06-09_12:16,6450.50,6450.50,6450.50,6450.50,16546,410,3883,
2009-06-09_12:17,6448.85,6448.85,6448.85,6448.85,11431,353,3001,
2009-06-09_12:18,6444.51,6444.51,6444.51,6444.51,16728,434,4182,
2009-06-09_12:19,6442.65,6442.65,6442.65,6442.65,14152,404,3308,
2009-06-09_12:20,6439.33,6439.33,6439.33,6439.33,15936,513,3993,
2009-06-09_12:21,6448.39,6448.39,6448.39,6448.39,23618,673,5434,
2009-06-09_12:22,6453.78,6453.78,6453.78,6453.78,15411,432,3655,
2009-06-09_12:23,6462.89,6462.89,6462.89,6462.89,19279,535,4485,
2009-06-09_12:24,6470.17,6470.17,6470.17,6470.17,14674,389,3282,
2009-06-09_12:25,6471.48,6471.48,6471.48,6471.48,10532,299,2558,
2009-06-09_12:26,6472.22,6472.22,6472.22,6472.22,12394,325,3157,
2009-06-09_12:27,6477.17,6477.17,6477.17,6477.17,9528,283,2337,
2009-06-09_12:28,6484.58,6484.58,6484.58,6484.58,17272,510,4010,
2009-06-09_12:29,6486.16,6486.16,6486.16,6486.16,9323,262,2552,
2009-06-09_12:30,6486.34,6486.34,6486.34,6486.34,10219,306,2454,
2009-06-09_12:31,6483.69,6483.69,6483.69,6483.69,9807,303,2763,
2009-06-09_12:32,6481.87,6481.87,6481.87,6481.87,7352,190,1937,
2009-06-09_12:33,6479.51,6479.51,6479.51,6479.51,10545,284,2743,
2009-06-09_12:34,6477.38,6477.38,6477.38,6477.38,7967,217,1979,
2009-06-09_12:35,6475.18,6475.18,6475.18,6475.18,10871,285,2384,
2009-06-09_12:36,6471.92,6471.92,6471.92,6471.92,9138,254,2471,
2009-06-09_12:37,6473.79,6473.79,6473.79,6473.79,7031,192,1899,
2009-06-09_12:38,6474.79,6474.79,6474.79,6474.79,11848,303,2928,
2009-06-09_12:39,6475.79,6475.79,6475.79,6475.79,7692,210,1967,
2009-06-09_12:40,6474.11,6474.11,6474.11,6474.11,8441,234,2273,
2009-06-09_12:41,6470.95,6470.95,6470.95,6470.95,10948,280,2688,
2009-06-09_12:42,6468.37,6468.37,6468.37,6468.37,10176,297,2318,
2009-06-09_12:43,6463.85,6463.85,6463.85,6463.85,12995,368,3341,
2009-06-09_12:44,6461.13,6461.13,6461.13,6461.13,9964,324,2621,
2009-06-09_12:45,6456.31,6456.31,6456.31,6456.31,11818,373,3166,
2009-06-09_12:46,6454.88,6454.88,6454.88,6454.88,16759,477,3850,
2009-06-09_12:47,6456.09,6456.09,6456.09,6456.09,11951,321,2798,
2009-06-09_12:48,6455.69,6455.69,6455.69,6455.69,14779,389,3421,
2009-06-09_12:49,6454.68,6454.68,6454.68,6454.68,13742,387,3450,
2009-06-09_12:50,6452.73,6452.73,6452.73,6452.73,13921,371,3130,
2009-06-09_12:51,6447.69,6447.69,6447.69,6447.69,20812,514,4825,
2009-06-09_12:52,6441.80,6441.80,6441.80,6441.80,19230,487,4504,
2009-06-09_12:53,6432.50,6432.50,6432.50,6432.50,29807,776,7118,
2009-06-09_12:54,6423.96,6423.96,6423.96,6423.96,34849,949,8675,
2009-06-09_12:55,6415.45,6415.45,6415.45,6415.45,40025,1161,8867,
2009-06-09_12:56,6407.47,6407.47,6407.47,6407.47,45251,1083,10439,
2009-06-09_12:57,6403.45,6403.45,6403.45,6403.45,30699,777,7460,
2009-06-09_12:58,6403.70,6403.70,6403.70,6403.70,32702,860,8372,
2009-06-09_12:59,6409.44,6409.44,6409.44,6409.44,26433,686,6677,
2009-06-09_13:00,6411.74,6411.74,6411.74,6411.74,24030,599,5443,
2009-06-09_13:01,6415.80,6415.80,6415.80,6415.80,26087,664,6130,
2009-06-09_13:02,6419.76,6419.76,6419.76,6419.76,16938,387,3706,
2009-06-09_13:03,6421.13,6421.13,6421.13,6421.13,16419,416,4222,
2009-06-09_13:04,6423.16,6423.16,6423.16,6423.16,14214,404,3159,
2009-06-09_13:05,6424.09,6424.09,6424.09,6424.09,12517,343,3112,
2009-06-09_13:06,6420.72,6420.72,6420.72,6420.72,16219,474,4019,
2009-06-09_13:07,6419.15,6419.15,6419.15,6419.15,13066,370,3302,
2009-06-09_13:08,6415.25,6415.25,6415.25,6415.25,20861,576,5185,
2009-06-09_13:09,6412.46,6412.46,6412.46,6412.46,18436,489,4607,
2009-06-09_13:10,6410.81,6410.81,6410.81,6410.81,22851,579,5204,
2009-06-09_13:11,6404.22,6404.22,6404.22,6404.22,29916,780,7855,
2009-06-09_13:12,6404.76,6404.76,6404.76,6404.76,24669,674,5944,
2009-06-09_13:13,6399.88,6399.88,6399.88,6399.88,38998,936,8924,
2009-06-09_13:14,6396.69,6396.69,6396.69,6396.69,32268,720,6949,
2009-06-09_13:15,6395.82,6395.82,6395.82,6395.82,33498,753,7957,
2009-06-09_13:16,6394.34,6394.34,6394.34,6394.34,35245,781,8203,
2009-06-09_13:17,6395.01,6395.01,6395.01,6395.01,25907,615,5363,
2009-06-09_13:18,6396.27,6396.27,6396.27,6396.27,32932,864,7679,
2009-06-09_13:19,6396.45,6396.45,6396.45,6396.45,23664,541,5441,
2009-06-09_13:20,6402.53,6402.53,6402.53,6402.53,22166,513,5091,
2009-06-09_13:21,6406.73,6406.73,6406.73,6406.73,26254,593,6812,
2009-06-09_13:22,6404.73,6404.73,6404.73,6404.73,18449,426,4357,
2009-06-09_13:23,6404.79,6404.79,6404.79,6404.79,23526,589,5925,
2009-06-09_13:24,6403.43,6403.43,6403.43,6403.43,21560,530,5402,
2009-06-09_13:25,6404.60,6404.60,6404.60,6404.60,24698,650,5753,
2009-06-09_13:26,6404.60,6404.60,6404.60,6404.60,0,0,0,
2009-06-09_13:27,6404.60,6404.60,6404.60,6404.60,0,0,0,
2009-06-09_13:28,6404.60,6404.60,6404.60,6404.60,0,0,0,
2009-06-09_13:29,6404.60,6404.60,6404.60,6404.60,0,0,0,
2009-06-09_13:30,6414.39,6414.39,6414.39,6414.39,168811,5184,34348,
2009-06-10_09:01,6478.46,6478.46,6478.46,6478.46,117304,3533,28473,
2009-06-10_09:02,6487.34,6487.34,6487.34,6487.34,32167,976,8246,
2009-06-10_09:03,6500.01,6500.01,6500.01,6500.01,40592,1203,10225,
2009-06-10_09:04,6500.70,6500.70,6500.70,6500.70,40456,1237,10241,
2009-06-10_09:05,6495.82,6495.82,6495.82,6495.82,31976,912,7912,
2009-06-10_09:06,6486.06,6486.06,6486.06,6486.06,41118,1108,10267,
2009-06-10_09:07,6476.13,6476.13,6476.13,6476.13,29496,747,7303,
2009-06-10_09:08,6465.53,6465.53,6465.53,6465.53,35294,899,8380,
2009-06-10_09:09,6460.29,6460.29,6460.29,6460.29,36451,1022,8747,
2009-06-10_09:10,6453.66,6453.66,6453.66,6453.66,26502,751,6769,
2009-06-10_09:11,6445.86,6445.86,6445.86,6445.86,39149,1107,9788,
2009-06-10_09:12,6449.07,6449.07,6449.07,6449.07,28041,787,6723,
2009-06-10_09:13,6456.73,6456.73,6456.73,6456.73,38579,993,8469,
2009-06-10_09:14,6468.39,6468.39,6468.39,6468.39,33887,909,7743,
2009-06-10_09:15,6472.90,6472.90,6472.90,6472.90,23120,719,5913,
2009-06-10_09:16,6479.38,6479.38,6479.38,6479.38,30273,880,7754,
2009-06-10_09:17,6480.71,6480.71,6480.71,6480.71,21695,647,5416,
2009-06-10_09:18,6481.37,6481.37,6481.37,6481.37,27354,748,6484,
2009-06-10_09:19,6483.55,6483.55,6483.55,6483.55,26948,693,6130,
2009-06-10_09:20,6483.65,6483.65,6483.65,6483.65,22468,534,5244,
2009-06-10_09:21,6487.55,6487.55,6487.55,6487.55,27081,705,6994,
2009-06-10_09:22,6487.82,6487.82,6487.82,6487.82,16469,430,4296,
2009-06-10_09:23,6485.11,6485.11,6485.11,6485.11,21701,542,5432,
2009-06-10_09:24,6476.24,6476.24,6476.24,6476.24,24324,613,5812,
2009-06-10_09:25,6473.01,6473.01,6473.01,6473.01,24606,592,5317,
2009-06-10_09:26,6460.56,6460.56,6460.56,6460.56,29573,778,7319,
2009-06-10_09:27,6457.99,6457.99,6457.99,6457.99,21005,578,5472,
2009-06-10_09:28,6453.43,6453.43,6453.43,6453.43,24347,653,5933,
2009-06-10_09:29,6448.29,6448.29,6448.29,6448.29,24288,672,5685,
2009-06-10_09:30,6446.66,6446.66,6446.66,6446.66,19518,532,4728,
2009-06-10_09:31,6443.60,6443.60,6443.60,6443.60,29539,783,7172,
2009-06-10_09:32,6440.11,6440.11,6440.11,6440.11,17192,520,4291,
2009-06-10_09:33,6437.22,6437.22,6437.22,6437.22,27581,674,5893,
2009-06-10_09:34,6439.88,6439.88,6439.88,6439.88,30771,766,6770,
2009-06-10_09:35,6444.13,6444.13,6444.13,6444.13,21056,508,5199,
2009-06-10_09:36,6446.29,6446.29,6446.29,6446.29,26233,686,6522,
2009-06-10_09:37,6447.05,6447.05,6447.05,6447.05,14791,400,3614,
2009-06-10_09:38,6444.26,6444.26,6444.26,6444.26,15929,404,4211,
2009-06-10_09:39,6433.68,6433.68,6433.68,6433.68,20614,574,5148,
2009-06-10_09:40,6424.79,6424.79,6424.79,6424.79,26783,712,6508,
2009-06-10_09:41,6413.09,6413.09,6413.09,6413.09,44253,1165,10965,
2009-06-10_09:42,6398.84,6398.84,6398.84,6398.84,36262,957,8903,
2009-06-10_09:43,6389.94,6389.94,6389.94,6389.94,47688,1176,10987,
2009-06-10_09:44,6390.67,6390.67,6390.67,6390.67,48124,1199,11291,
2009-06-10_09:45,6401.64,6401.64,6401.64,6401.64,38972,937,9045,
2009-06-10_09:46,6409.91,6409.91,6409.91,6409.91,40025,937,9501,
2009-06-10_09:47,6416.83,6416.83,6416.83,6416.83,23318,551,5401,
2009-06-10_09:48,6421.31,6421.31,6421.31,6421.31,20611,537,5120,
2009-06-10_09:49,6424.43,6424.43,6424.43,6424.43,17168,432,4491,
2009-06-10_09:50,6424.74,6424.74,6424.74,6424.74,11653,302,3212,
2009-06-10_09:51,6428.48,6428.48,6428.48,6428.48,18922,513,4719,
2009-06-10_09:52,6429.51,6429.51,6429.51,6429.51,11169,287,2984,
2009-06-10_09:53,6426.73,6426.73,6426.73,6426.73,15368,427,3739,
2009-06-10_09:54,6429.65,6429.65,6429.65,6429.65,13134,350,3419,
2009-06-10_09:55,6436.78,6436.78,6436.78,6436.78,16170,448,4418,
2009-06-10_09:56,6442.69,6442.69,6442.69,6442.69,19532,547,5009,
2009-06-10_09:57,6449.01,6449.01,6449.01,6449.01,13849,392,3598,
2009-06-10_09:58,6450.18,6450.18,6450.18,6450.18,18510,508,4487,
2009-06-10_09:59,6456.81,6456.81,6456.81,6456.81,17039,492,4256,
2009-06-10_10:00,6460.18,6460.18,6460.18,6460.18,16991,518,4157,
2009-06-10_10:01,6466.35,6466.35,6466.35,6466.35,25226,706,5958,
2009-06-10_10:02,6468.98,6468.98,6468.98,6468.98,15604,451,4013,
2009-06-10_10:03,6468.69,6468.69,6468.69,6468.69,28270,737,5967,
2009-06-10_10:04,6466.01,6466.01,6466.01,6466.01,20468,498,4710,
2009-06-10_10:05,6467.41,6467.41,6467.41,6467.41,18748,407,4042,
2009-06-10_10:06,6465.31,6465.31,6465.31,6465.31,21784,503,5083,
2009-06-10_10:07,6464.32,6464.32,6464.32,6464.32,14927,342,3330,
2009-06-10_10:08,6462.73,6462.73,6462.73,6462.73,15146,366,3799,
2009-06-10_10:09,6460.18,6460.18,6460.18,6460.18,15701,478,3761,
2009-06-10_10:10,6456.79,6456.79,6456.79,6456.79,10538,274,2808,
2009-06-10_10:11,6461.57,6461.57,6461.57,6461.57,16204,397,3935,
2009-06-10_10:12,6465.91,6465.91,6465.91,6465.91,12305,320,2952,
2009-06-10_10:13,6466.49,6466.49,6466.49,6466.49,14437,380,3764,
2009-06-10_10:14,6467.22,6467.22,6467.22,6467.22,13053,380,3252,
2009-06-10_10:15,6466.59,6466.59,6466.59,6466.59,10102,301,2812,
2009-06-10_10:16,6468.72,6468.72,6468.72,6468.72,14001,382,3534,
2009-06-10_10:17,6468.75,6468.75,6468.75,6468.75,9122,243,2217,
2009-06-10_10:18,6468.93,6468.93,6468.93,6468.93,12016,328,3201,
2009-06-10_10:19,6468.94,6468.94,6468.94,6468.94,10195,279,2493,
2009-06-10_10:20,6468.14,6468.14,6468.14,6468.14,9544,256,2449,
2009-06-10_10:21,6466.51,6466.51,6466.51,6466.51,15189,348,3762,
2009-06-10_10:22,6466.80,6466.80,6466.80,6466.80,9229,209,2356,
2009-06-10_10:23,6461.73,6461.73,6461.73,6461.73,11810,321,2948,
2009-06-10_10:24,6463.02,6463.02,6463.02,6463.02,8635,214,2282,
2009-06-10_10:25,6460.64,6460.64,6460.64,6460.64,8653,222,2192,
2009-06-10_10:26,6458.50,6458.50,6458.50,6458.50,12899,323,2950,
2009-06-10_10:27,6453.61,6453.61,6453.61,6453.61,8656,219,2120,
2009-06-10_10:28,6452.55,6452.55,6452.55,6452.55,13338,312,3090,
2009-06-10_10:29,6449.46,6449.46,6449.46,6449.46,10704,251,2518,
2009-06-10_10:30,6447.73,6447.73,6447.73,6447.73,8335,208,2185,
2009-06-10_10:31,6442.46,6442.46,6442.46,6442.46,13672,383,3494,
2009-06-10_10:32,6441.06,6441.06,6441.06,6441.06,10787,244,2470,
2009-06-10_10:33,6439.57,6439.57,6439.57,6439.57,12897,297,3108,
2009-06-10_10:34,6439.35,6439.35,6439.35,6439.35,8683,217,2250,
2009-06-10_10:35,6440.79,6440.79,6440.79,6440.79,8541,232,2138,
2009-06-10_10:36,6441.27,6441.27,6441.27,6441.27,12022,309,2841,
2009-06-10_10:37,6443.38,6443.38,6443.38,6443.38,8049,238,1887,
2009-06-10_10:38,6445.45,6445.45,6445.45,6445.45,11530,320,2611,
2009-06-10_10:39,6448.28,6448.28,6448.28,6448.28,8360,236,2244,
2009-06-10_10:40,6448.61,6448.61,6448.61,6448.61,7619,204,1846,
2009-06-10_10:41,6449.72,6449.72,6449.72,6449.72,8231,221,2245,
2009-06-10_10:42,6449.96,6449.96,6449.96,6449.96,5580,149,1530,
2009-06-10_10:43,6451.22,6451.22,6451.22,6451.22,8753,240,2155,
2009-06-10_10:44,6452.19,6452.19,6452.19,6452.19,7374,189,1998,
2009-06-10_10:45,6451.89,6451.89,6451.89,6451.89,9208,222,1972,
2009-06-10_10:46,6453.28,6453.28,6453.28,6453.28,8733,236,2250,
2009-06-10_10:47,6454.45,6454.45,6454.45,6454.45,7168,176,1784,
2009-06-10_10:48,6454.12,6454.12,6454.12,6454.12,9726,228,2475,
2009-06-10_10:49,6454.36,6454.36,6454.36,6454.36,8131,220,2151,
2009-06-10_10:50,6455.31,6455.31,6455.31,6455.31,8601,230,2234,
2009-06-10_10:51,6456.46,6456.46,6456.46,6456.46,11390,288,2816,
2009-06-10_10:52,6460.09,6460.09,6460.09,6460.09,9514,230,2177,
2009-06-10_10:53,6461.30,6461.30,6461.30,6461.30,14363,364,3315,
2009-06-10_10:54,6464.00,6464.00,6464.00,6464.00,15561,342,3071,
2009-06-10_10:55,6468.31,6468.31,6468.31,6468.31,18892,448,3711,
2009-06-10_10:56,6472.72,6472.72,6472.72,6472.72,23845,557,5108,
2009-06-10_10:57,6473.84,6473.84,6473.84,6473.84,12642,314,3184,
2009-06-10_10:58,6474.75,6474.75,6474.75,6474.75,17531,449,4083,
2009-06-10_10:59,6475.84,6475.84,6475.84,6475.84,14104,337,3236,
2009-06-10_11:00,6478.51,6478.51,6478.51,6478.51,11050,281,2742,
2009-06-10_11:01,6477.01,6477.01,6477.01,6477.01,15533,430,3786,
2009-06-10_11:02,6476.61,6476.61,6476.61,6476.61,9660,266,2354,
2009-06-10_11:03,6477.17,6477.17,6477.17,6477.17,12351,307,3103,
2009-06-10_11:04,6473.64,6473.64,6473.64,6473.64,9438,253,2493,
2009-06-10_11:05,6474.05,6474.05,6474.05,6474.05,9740,251,2567,
2009-06-10_11:06,6473.25,6473.25,6473.25,6473.25,10362,280,2827,
2009-06-10_11:07,6471.60,6471.60,6471.60,6471.60,7379,190,1837,
2009-06-10_11:08,6471.04,6471.04,6471.04,6471.04,8334,213,2330,
2009-06-10_11:09,6470.88,6470.88,6470.88,6470.88,7391,180,1804,
2009-06-10_11:10,6470.45,6470.45,6470.45,6470.45,7068,182,1829,
2009-06-10_11:11,6469.01,6469.01,6469.01,6469.01,9570,250,2545,
2009-06-10_11:12,6469.75,6469.75,6469.75,6469.75,6321,154,1510,
2009-06-10_11:13,6471.03,6471.03,6471.03,6471.03,9222,249,2205,
2009-06-10_11:14,6469.90,6469.90,6469.90,6469.90,7273,225,1925,
2009-06-10_11:15,6470.25,6470.25,6470.25,6470.25,7162,180,1776,
2009-06-10_11:16,6472.29,6472.29,6472.29,6472.29,8783,214,2231,
2009-06-10_11:17,6470.23,6470.23,6470.23,6470.23,6296,161,1590,
2009-06-10_11:18,6474.42,6474.42,6474.42,6474.42,9722,261,2520,
2009-06-10_11:19,6472.73,6472.73,6472.73,6472.73,7689,240,2050,
2009-06-10_11:20,6475.40,6475.40,6475.40,6475.40,8740,236,2316,
2009-06-10_11:21,6477.75,6477.75,6477.75,6477.75,10866,292,2942,
2009-06-10_11:22,6476.47,6476.47,6476.47,6476.47,8950,223,1980,
2009-06-10_11:23,6477.93,6477.93,6477.93,6477.93,12755,338,2970,
2009-06-10_11:24,6479.53,6479.53,6479.53,6479.53,8403,202,2128,
2009-06-10_11:25,6479.76,6479.76,6479.76,6479.76,9023,247,2199,
2009-06-10_11:26,6483.04,6483.04,6483.04,6483.04,13871,370,3469,
2009-06-10_11:27,6481.42,6481.42,6481.42,6481.42,11638,293,2742,
2009-06-10_11:28,6486.34,6486.34,6486.34,6486.34,14179,354,3563,
2009-06-10_11:29,6484.45,6484.45,6484.45,6484.45,11232,282,2962,
2009-06-10_11:30,6481.20,6481.20,6481.20,6481.20,13065,319,3107,
2009-06-10_11:31,6481.21,6481.21,6481.21,6481.21,14792,353,3548,
2009-06-10_11:32,6482.09,6482.09,6482.09,6482.09,10156,249,2448,
2009-06-10_11:33,6483.76,6483.76,6483.76,6483.76,14414,391,3717,
2009-06-10_11:34,6484.05,6484.05,6484.05,6484.05,9782,234,2453,
2009-06-10_11:35,6485.35,6485.35,6485.35,6485.35,10025,247,2388,
2009-06-10_11:36,6491.72,6491.72,6491.72,6491.72,13970,341,3404,
2009-06-10_11:37,6495.60,6495.60,6495.60,6495.60,15417,387,3381,
2009-06-10_11:38,6499.31,6499.31,6499.31,6499.31,22010,588,4817,
2009-06-10_11:39,6501.44,6501.44,6501.44,6501.44,15943,441,3933,
2009-06-10_11:40,6506.33,6506.33,6506.33,6506.33,19554,529,4472,
2009-06-10_11:41,6510.52,6510.52,6510.52,6510.52,22121,575,5492,
2009-06-10_11:42,6512.22,6512.22,6512.22,6512.22,16116,415,4062,
2009-06-10_11:43,6510.83,6510.83,6510.83,6510.83,19440,477,4952,
2009-06-10_11:44,6509.66,6509.66,6509.66,6509.66,14312,366,3756,
2009-06-10_11:45,6507.36,6507.36,6507.36,6507.36,13629,329,3460,
2009-06-10_11:46,6502.71,6502.71,6502.71,6502.71,16045,398,3944,
2009-06-10_11:47,6501.25,6501.25,6501.25,6501.25,10122,264,2787,
2009-06-10_11:48,6498.21,6498.21,6498.21,6498.21,14447,399,3797,
2009-06-10_11:49,6497.68,6497.68,6497.68,6497.68,8789,225,2487,
2009-06-10_11:50,6497.94,6497.94,6497.94,6497.94,9061,221,2423,
2009-06-10_11:51,6495.94,6495.94,6495.94,6495.94,10893,264,2447,
2009-06-10_11:52,6495.91,6495.91,6495.91,6495.91,6245,151,1643,
2009-06-10_11:53,6493.11,6493.11,6493.11,6493.11,7406,197,2126,
2009-06-10_11:54,6491.98,6491.98,6491.98,6491.98,6239,190,1816,
2009-06-10_11:55,6491.28,6491.28,6491.28,6491.28,6909,200,1918,
2009-06-10_11:56,6489.37,6489.37,6489.37,6489.37,8523,228,2130,
2009-06-10_11:57,6490.00,6490.00,6490.00,6490.00,6806,171,1716,
2009-06-10_11:58,6492.38,6492.38,6492.38,6492.38,9436,238,2442,
2009-06-10_11:59,6491.51,6491.51,6491.51,6491.51,6416,167,1712,
2009-06-10_12:00,6490.03,6490.03,6490.03,6490.03,7184,189,1673,
2009-06-10_12:01,6490.66,6490.66,6490.66,6490.66,8739,232,2301,
2009-06-10_12:02,6491.10,6491.10,6491.10,6491.10,4917,150,1412,
2009-06-10_12:03,6494.14,6494.14,6494.14,6494.14,8631,251,2254,
2009-06-10_12:04,6491.88,6491.88,6491.88,6491.88,6203,165,1599,
2009-06-10_12:05,6489.35,6489.35,6489.35,6489.35,8128,228,2136,
2009-06-10_12:06,6486.47,6486.47,6486.47,6486.47,9949,244,2434,
2009-06-10_12:07,6482.41,6482.41,6482.41,6482.41,8078,231,2106,
2009-06-10_12:08,6477.23,6477.23,6477.23,6477.23,15365,484,3915,
2009-06-10_12:09,6471.74,6471.74,6471.74,6471.74,12729,350,3333,
2009-06-10_12:10,6470.26,6470.26,6470.26,6470.26,14169,375,3491,
2009-06-10_12:11,6471.16,6471.16,6471.16,6471.16,16804,476,4165,
2009-06-10_12:12,6468.93,6468.93,6468.93,6468.93,9770,246,2307,
2009-06-10_12:13,6473.60,6473.60,6473.60,6473.60,12112,336,3304,
2009-06-10_12:14,6471.01,6471.01,6471.01,6471.01,7885,233,2033,
2009-06-10_12:15,6469.68,6469.68,6469.68,6469.68,7974,242,2125,
2009-06-10_12:16,6468.33,6468.33,6468.33,6468.33,9250,251,2500,
2009-06-10_12:17,6468.09,6468.09,6468.09,6468.09,6519,177,1788,
2009-06-10_12:18,6465.55,6465.55,6465.55,6465.55,11412,310,2857,
2009-06-10_12:19,6462.85,6462.85,6462.85,6462.85,9197,255,2289,
2009-06-10_12:20,6460.08,6460.08,6460.08,6460.08,9831,306,2804,
2009-06-10_12:21,6456.76,6456.76,6456.76,6456.76,12836,397,3457,
2009-06-10_12:22,6459.80,6459.80,6459.80,6459.80,11287,367,2880,
2009-06-10_12:23,6455.24,6455.24,6455.24,6455.24,14332,421,3827,
2009-06-10_12:24,6458.03,6458.03,6458.03,6458.03,9274,293,2601,
2009-06-10_12:25,6460.52,6460.52,6460.52,6460.52,9447,257,2513,
2009-06-10_12:26,6458.54,6458.54,6458.54,6458.54,9584,278,2688,
2009-06-10_12:27,6460.23,6460.23,6460.23,6460.23,5750,161,1566,
2009-06-10_12:28,6461.24,6461.24,6461.24,6461.24,9430,279,2584,
2009-06-10_12:29,6464.44,6464.44,6464.44,6464.44,10008,281,2182,
2009-06-10_12:30,6467.51,6467.51,6467.51,6467.51,8071,233,2180,
2009-06-10_12:31,6467.38,6467.38,6467.38,6467.38,8873,269,2488,
2009-06-10_12:32,6467.32,6467.32,6467.32,6467.32,6243,158,1574,
2009-06-10_12:33,6466.38,6466.38,6466.38,6466.38,7841,226,2256,
2009-06-10_12:34,6464.56,6464.56,6464.56,6464.56,5798,165,1692,
2009-06-10_12:35,6464.11,6464.11,6464.11,6464.11,6081,169,1704,
2009-06-10_12:36,6460.87,6460.87,6460.87,6460.87,7609,223,2083,
2009-06-10_12:37,6459.63,6459.63,6459.63,6459.63,5987,197,1731,
2009-06-10_12:38,6455.95,6455.95,6455.95,6455.95,9551,312,2674,
2009-06-10_12:39,6452.71,6452.71,6452.71,6452.71,9931,343,2932,
2009-06-10_12:40,6448.15,6448.15,6448.15,6448.15,14922,527,4057,
2009-06-10_12:41,6437.48,6437.48,6437.48,6437.48,29063,973,7852,
2009-06-10_12:42,6431.37,6431.37,6431.37,6431.37,19733,610,5484,
2009-06-10_12:43,6432.86,6432.86,6432.86,6432.86,25109,704,6627,
2009-06-10_12:44,6436.02,6436.02,6436.02,6436.02,18723,494,4793,
2009-06-10_12:45,6441.68,6441.68,6441.68,6441.68,15579,446,4064,
2009-06-10_12:46,6442.94,6442.94,6442.94,6442.94,12566,317,3400,
2009-06-10_12:47,6443.29,6443.29,6443.29,6443.29,8946,206,2054,
2009-06-10_12:48,6445.12,6445.12,6445.12,6445.12,10673,260,2778,
2009-06-10_12:49,6444.74,6444.74,6444.74,6444.74,6949,197,1873,
2009-06-10_12:50,6442.03,6442.03,6442.03,6442.03,8116,223,2113,
2009-06-10_12:51,6440.81,6440.81,6440.81,6440.81,11078,296,2985,
2009-06-10_12:52,6445.20,6445.20,6445.20,6445.20,8122,202,2192,
2009-06-10_12:53,6440.45,6440.45,6440.45,6440.45,10863,285,3000,
2009-06-10_12:54,6437.51,6437.51,6437.51,6437.51,8030,234,2273,
2009-06-10_12:55,6436.49,6436.49,6436.49,6436.49,11784,346,3169,
2009-06-10_12:56,6432.63,6432.63,6432.63,6432.63,14278,410,3755,
2009-06-10_12:57,6431.74,6431.74,6431.74,6431.74,11228,292,2946,
2009-06-10_12:58,6431.78,6431.78,6431.78,6431.78,14996,412,4306,
2009-06-10_12:59,6437.54,6437.54,6437.54,6437.54,12824,346,3365,
2009-06-10_13:00,6441.27,6441.27,6441.27,6441.27,13095,365,3531,
2009-06-10_13:01,6447.75,6447.75,6447.75,6447.75,16617,463,4545,
2009-06-10_13:02,6450.78,6450.78,6450.78,6450.78,11169,322,2846,
2009-06-10_13:03,6454.76,6454.76,6454.76,6454.76,18502,431,4129,
2009-06-10_13:04,6459.91,6459.91,6459.91,6459.91,13379,302,2875,
2009-06-10_13:05,6458.09,6458.09,6458.09,6458.09,10468,273,2806,
2009-06-10_13:06,6456.75,6456.75,6456.75,6456.75,12810,321,3209,
2009-06-10_13:07,6456.81,6456.81,6456.81,6456.81,7461,203,2234,
2009-06-10_13:08,6455.45,6455.45,6455.45,6455.45,12437,338,3254,
2009-06-10_13:09,6453.00,6453.00,6453.00,6453.00,9940,257,2565,
2009-06-10_13:10,6450.34,6450.34,6450.34,6450.34,10983,278,2962,
2009-06-10_13:11,6451.79,6451.79,6451.79,6451.79,13600,357,3793,
2009-06-10_13:12,6452.13,6452.13,6452.13,6452.13,8932,242,2546,
2009-06-10_13:13,6449.25,6449.25,6449.25,6449.25,14157,360,3709,
2009-06-10_13:14,6447.00,6447.00,6447.00,6447.00,12113,349,3196,
2009-06-10_13:15,6445.83,6445.83,6445.83,6445.83,13546,350,3588,
2009-06-10_13:16,6447.51,6447.51,6447.51,6447.51,15830,413,4292,
2009-06-10_13:17,6444.44,6444.44,6444.44,6444.44,12674,324,3233,
2009-06-10_13:18,6449.88,6449.88,6449.88,6449.88,20399,525,4817,
2009-06-10_13:19,6448.35,6448.35,6448.35,6448.35,14822,386,3719,
2009-06-10_13:20,6452.14,6452.14,6452.14,6452.14,15158,374,3896,
2009-06-10_13:21,6450.86,6450.86,6450.86,6450.86,19364,488,5393,
2009-06-10_13:22,6447.90,6447.90,6447.90,6447.90,14429,387,4099,
2009-06-10_13:23,6450.80,6450.80,6450.80,6450.80,20833,556,5995,
2009-06-10_13:24,6447.85,6447.85,6447.85,6447.85,20856,549,5677,
2009-06-10_13:25,6451.34,6451.34,6451.34,6451.34,25126,693,6329,
2009-06-10_13:26,6451.34,6451.34,6451.34,6451.34,0,0,0,
2009-06-10_13:27,6451.34,6451.34,6451.34,6451.34,0,0,0,
2009-06-10_13:28,6451.34,6451.34,6451.34,6451.34,0,0,0,
2009-06-10_13:29,6451.34,6451.34,6451.34,6451.34,0,0,0,
2009-06-10_13:30,6462.27,6462.27,6462.27,6462.27,169893,4685,38076,
2009-06-11_09:01,6458.62,6458.62,6458.62,6458.62,110532,3143,25132,
2009-06-11_09:02,6458.08,6458.08,6458.08,6458.08,26019,729,6805,
2009-06-11_09:03,6470.02,6470.02,6470.02,6470.02,40742,1177,9202,
2009-06-11_09:04,6485.73,6485.73,6485.73,6485.73,41501,1219,9866,
2009-06-11_09:05,6495.93,6495.93,6495.93,6495.93,35453,995,8296,
2009-06-11_09:06,6495.81,6495.81,6495.81,6495.81,44542,1266,11267,
2009-06-11_09:07,6484.94,6484.94,6484.94,6484.94,31945,823,7448,
2009-06-11_09:08,6480.10,6480.10,6480.10,6480.10,34309,854,7804,
2009-06-11_09:09,6475.63,6475.63,6475.63,6475.63,29644,756,7051,
2009-06-11_09:10,6473.51,6473.51,6473.51,6473.51,21918,606,5228,
2009-06-11_09:11,6472.51,6472.51,6472.51,6472.51,29748,821,7177,
2009-06-11_09:12,6473.30,6473.30,6473.30,6473.30,20820,532,4862,
2009-06-11_09:13,6473.48,6473.48,6473.48,6473.48,19940,548,5456,
2009-06-11_09:14,6475.52,6475.52,6475.52,6475.52,19731,508,5012,
2009-06-11_09:15,6466.76,6466.76,6466.76,6466.76,19839,528,4841,
2009-06-11_09:16,6445.19,6445.19,6445.19,6445.19,38859,1067,9547,
2009-06-11_09:17,6435.56,6435.56,6435.56,6435.56,31120,793,7136,
2009-06-11_09:18,6430.68,6430.68,6430.68,6430.68,30422,784,7377,
2009-06-11_09:19,6431.38,6431.38,6431.38,6431.38,30582,812,7510,
2009-06-11_09:20,6434.08,6434.08,6434.08,6434.08,21549,526,5126,
2009-06-11_09:21,6427.63,6427.63,6427.63,6427.63,31714,874,7619,
2009-06-11_09:22,6411.08,6411.08,6411.08,6411.08,27154,775,6455,
2009-06-11_09:23,6403.79,6403.79,6403.79,6403.79,27587,706,6958,
2009-06-11_09:24,6387.44,6387.44,6387.44,6387.44,33425,935,8396,
2009-06-11_09:25,6380.29,6380.29,6380.29,6380.29,31255,936,7626,
2009-06-11_09:26,6358.88,6358.88,6358.88,6358.88,53687,1393,13501,
2009-06-11_09:27,6353.78,6353.78,6353.78,6353.78,45495,1065,9346,
2009-06-11_09:28,6361.15,6361.15,6361.15,6361.15,42403,1053,9629,
2009-06-11_09:29,6376.84,6376.84,6376.84,6376.84,37833,989,9155,
2009-06-11_09:30,6390.40,6390.40,6390.40,6390.40,26653,681,6382,
2009-06-11_09:31,6395.71,6395.71,6395.71,6395.71,30380,788,7674,
2009-06-11_09:32,6390.13,6390.13,6390.13,6390.13,19557,508,5028,
2009-06-11_09:33,6384.68,6384.68,6384.68,6384.68,25453,683,6563,
2009-06-11_09:34,6382.28,6382.28,6382.28,6382.28,19918,497,4669,
2009-06-11_09:35,6378.51,6378.51,6378.51,6378.51,12926,314,3139,
2009-06-11_09:36,6369.37,6369.37,6369.37,6369.37,22438,556,5601,
2009-06-11_09:37,6372.48,6372.48,6372.48,6372.48,12532,323,3138,
2009-06-11_09:38,6376.11,6376.11,6376.11,6376.11,20045,477,4402,
2009-06-11_09:39,6383.55,6383.55,6383.55,6383.55,18572,459,3930,
2009-06-11_09:40,6387.15,6387.15,6387.15,6387.15,18069,489,3579,
2009-06-11_09:41,6396.47,6396.47,6396.47,6396.47,24089,671,5699,
2009-06-11_09:42,6402.77,6402.77,6402.77,6402.77,19383,518,4502,
2009-06-11_09:43,6408.84,6408.84,6408.84,6408.84,24209,601,5933,
2009-06-11_09:44,6413.37,6413.37,6413.37,6413.37,25104,625,5622,
2009-06-11_09:45,6405.42,6405.42,6405.42,6405.42,22542,544,4722,
2009-06-11_09:46,6400.93,6400.93,6400.93,6400.93,23552,653,6390,
2009-06-11_09:47,6396.94,6396.94,6396.94,6396.94,11766,349,3085,
2009-06-11_09:48,6400.66,6400.66,6400.66,6400.66,14802,361,3219,
2009-06-11_09:49,6403.00,6403.00,6403.00,6403.00,11459,304,2894,
2009-06-11_09:50,6404.33,6404.33,6404.33,6404.33,10314,265,2523,
2009-06-11_09:51,6401.64,6401.64,6401.64,6401.64,14301,379,3912,
2009-06-11_09:52,6393.47,6393.47,6393.47,6393.47,13140,368,3895,
2009-06-11_09:53,6392.14,6392.14,6392.14,6392.14,13092,325,3023,
2009-06-11_09:54,6390.10,6390.10,6390.10,6390.10,10770,275,2683,
2009-06-11_09:55,6389.18,6389.18,6389.18,6389.18,8940,236,2339,
2009-06-11_09:56,6382.16,6382.16,6382.16,6382.16,15435,430,3864,
2009-06-11_09:57,6378.19,6378.19,6378.19,6378.19,11061,296,2634,
2009-06-11_09:58,6381.76,6381.76,6381.76,6381.76,15147,375,3354,
2009-06-11_09:59,6390.07,6390.07,6390.07,6390.07,11668,320,2811,
2009-06-11_10:00,6391.38,6391.38,6391.38,6391.38,9507,233,2285,
2009-06-11_10:01,6398.12,6398.12,6398.12,6398.12,10565,269,2782,
2009-06-11_10:02,6396.39,6396.39,6396.39,6396.39,8201,213,2082,
2009-06-11_10:03,6399.27,6399.27,6399.27,6399.27,11230,268,2737,
2009-06-11_10:04,6405.08,6405.08,6405.08,6405.08,9395,243,2110,
2009-06-11_10:05,6407.30,6407.30,6407.30,6407.30,7534,228,2129,
2009-06-11_10:06,6411.24,6411.24,6411.24,6411.24,11929,356,3049,
2009-06-11_10:07,6399.24,6399.24,6399.24,6399.24,12570,329,3314,
2009-06-11_10:08,6398.79,6398.79,6398.79,6398.79,11194,329,3255,
2009-06-11_10:09,6405.04,6405.04,6405.04,6405.04,8558,221,2171,
2009-06-11_10:10,6406.09,6406.09,6406.09,6406.09,6922,190,1938,
2009-06-11_10:11,6408.41,6408.41,6408.41,6408.41,10078,257,2685,
2009-06-11_10:12,6410.13,6410.13,6410.13,6410.13,8780,217,2084,
2009-06-11_10:13,6415.45,6415.45,6415.45,6415.45,12107,324,3097,
2009-06-11_10:14,6420.94,6420.94,6420.94,6420.94,10922,275,2726,
2009-06-11_10:15,6426.12,6426.12,6426.12,6426.12,14132,418,3359,
2009-06-11_10:16,6443.24,6443.24,6443.24,6443.24,30472,916,7481,
2009-06-11_10:17,6448.85,6448.85,6448.85,6448.85,23258,693,5967,
2009-06-11_10:18,6450.34,6450.34,6450.34,6450.34,28139,796,7009,
2009-06-11_10:19,6448.47,6448.47,6448.47,6448.47,22453,639,5684,
2009-06-11_10:20,6448.79,6448.79,6448.79,6448.79,14771,441,4115,
2009-06-11_10:21,6446.95,6446.95,6446.95,6446.95,16991,445,4388,
2009-06-11_10:22,6447.61,6447.61,6447.61,6447.61,10729,297,2805,
2009-06-11_10:23,6445.30,6445.30,6445.30,6445.30,12438,315,3177,
2009-06-11_10:24,6445.94,6445.94,6445.94,6445.94,10058,261,2414,
2009-06-11_10:25,6444.09,6444.09,6444.09,6444.09,10705,292,2658,
2009-06-11_10:26,6448.17,6448.17,6448.17,6448.17,18375,476,3757,
2009-06-11_10:27,6440.90,6440.90,6440.90,6440.90,12793,391,3290,
2009-06-11_10:28,6444.73,6444.73,6444.73,6444.73,16556,522,4296,
2009-06-11_10:29,6447.54,6447.54,6447.54,6447.54,12426,380,3252,
2009-06-11_10:30,6449.11,6449.11,6449.11,6449.11,11579,313,2926,
2009-06-11_10:31,6451.20,6451.20,6451.20,6451.20,14088,376,3728,
2009-06-11_10:32,6452.58,6452.58,6452.58,6452.58,13168,330,3056,
2009-06-11_10:33,6456.83,6456.83,6456.83,6456.83,17492,457,4284,
2009-06-11_10:34,6464.07,6464.07,6464.07,6464.07,21793,581,5057,
2009-06-11_10:35,6469.37,6469.37,6469.37,6469.37,23171,721,5436,
2009-06-11_10:36,6477.60,6477.60,6477.60,6477.60,31448,968,8055,
2009-06-11_10:37,6482.29,6482.29,6482.29,6482.29,23834,734,5686,
2009-06-11_10:38,6480.78,6480.78,6480.78,6480.78,28667,828,6828,
2009-06-11_10:39,6478.59,6478.59,6478.59,6478.59,21163,592,5492,
2009-06-11_10:40,6476.88,6476.88,6476.88,6476.88,15624,446,4192,
2009-06-11_10:41,6469.65,6469.65,6469.65,6469.65,16891,421,4388,
2009-06-11_10:42,6467.96,6467.96,6467.96,6467.96,11383,308,2955,
2009-06-11_10:43,6464.66,6464.66,6464.66,6464.66,15771,428,3833,
2009-06-11_10:44,6459.63,6459.63,6459.63,6459.63,10082,283,2663,
2009-06-11_10:45,6457.48,6457.48,6457.48,6457.48,10627,270,2591,
2009-06-11_10:46,6456.54,6456.54,6456.54,6456.54,12449,338,3045,
2009-06-11_10:47,6455.52,6455.52,6455.52,6455.52,6820,192,1904,
2009-06-11_10:48,6456.17,6456.17,6456.17,6456.17,8512,234,2311,
2009-06-11_10:49,6461.23,6461.23,6461.23,6461.23,8969,249,2346,
2009-06-11_10:50,6466.14,6466.14,6466.14,6466.14,8335,265,2255,
2009-06-11_10:51,6473.57,6473.57,6473.57,6473.57,13598,389,3544,
2009-06-11_10:52,6475.08,6475.08,6475.08,6475.08,11148,284,2740,
2009-06-11_10:53,6476.68,6476.68,6476.68,6476.68,13897,364,3540,
2009-06-11_10:54,6476.57,6476.57,6476.57,6476.57,11338,317,2916,
2009-06-11_10:55,6478.50,6478.50,6478.50,6478.50,11420,340,2911,
2009-06-11_10:56,6478.22,6478.22,6478.22,6478.22,13854,405,3478,
2009-06-11_10:57,6477.62,6477.62,6477.62,6477.62,9089,281,2498,
2009-06-11_10:58,6472.80,6472.80,6472.80,6472.80,13042,373,3216,
2009-06-11_10:59,6471.61,6471.61,6471.61,6471.61,10896,305,2802,
2009-06-11_11:00,6468.85,6468.85,6468.85,6468.85,9912,283,2562,
2009-06-11_11:01,6468.51,6468.51,6468.51,6468.51,10680,287,2771,
2009-06-11_11:02,6467.54,6467.54,6467.54,6467.54,6198,161,1677,
2009-06-11_11:03,6468.73,6468.73,6468.73,6468.73,8297,214,2306,
2009-06-11_11:04,6467.83,6467.83,6467.83,6467.83,5654,166,1811,
2009-06-11_11:05,6468.79,6468.79,6468.79,6468.79,5996,185,1731,
2009-06-11_11:06,6468.82,6468.82,6468.82,6468.82,9095,249,2230,
2009-06-11_11:07,6473.02,6473.02,6473.02,6473.02,7009,187,1871,
2009-06-11_11:08,6474.31,6474.31,6474.31,6474.31,9030,239,2512,
2009-06-11_11:09,6474.95,6474.95,6474.95,6474.95,8060,222,2058,
2009-06-11_11:10,6478.20,6478.20,6478.20,6478.20,9505,240,2267,
2009-06-11_11:11,6475.42,6475.42,6475.42,6475.42,11152,310,2815,
2009-06-11_11:12,6475.04,6475.04,6475.04,6475.04,7960,237,2103,
2009-06-11_11:13,6474.86,6474.86,6474.86,6474.86,10974,320,2771,
2009-06-11_11:14,6475.01,6475.01,6475.01,6475.01,8251,238,2099,
2009-06-11_11:15,6477.84,6477.84,6477.84,6477.84,10175,260,2205,
2009-06-11_11:16,6494.82,6494.82,6494.82,6494.82,27634,813,6389,
2009-06-11_11:17,6504.28,6504.28,6504.28,6504.28,21717,612,5193,
2009-06-11_11:18,6516.98,6516.98,6516.98,6516.98,33183,1075,7711,
2009-06-11_11:19,6519.27,6519.27,6519.27,6519.27,26180,770,6133,
2009-06-11_11:20,6521.09,6521.09,6521.09,6521.09,24038,735,5763,
2009-06-11_11:21,6520.81,6520.81,6520.81,6520.81,24056,681,5997,
2009-06-11_11:22,6517.95,6517.95,6517.95,6517.95,17144,492,4197,
2009-06-11_11:23,6512.34,6512.34,6512.34,6512.34,17748,524,4946,
2009-06-11_11:24,6508.37,6508.37,6508.37,6508.37,14858,375,3688,
2009-06-11_11:25,6513.34,6513.34,6513.34,6513.34,13378,359,3455,
2009-06-11_11:26,6515.36,6515.36,6515.36,6515.36,15368,369,3857,
2009-06-11_11:27,6517.92,6517.92,6517.92,6517.92,10156,242,2395,
2009-06-11_11:28,6523.32,6523.32,6523.32,6523.32,17315,483,4291,
2009-06-11_11:29,6529.48,6529.48,6529.48,6529.48,12958,372,3168,
2009-06-11_11:30,6524.90,6524.90,6524.90,6524.90,11668,343,2830,
2009-06-11_11:31,6526.84,6526.84,6526.84,6526.84,15030,478,3715,
2009-06-11_11:32,6531.43,6531.43,6531.43,6531.43,9815,328,2838,
2009-06-11_11:33,6533.59,6533.59,6533.59,6533.59,12779,425,3561,
2009-06-11_11:34,6537.78,6537.78,6537.78,6537.78,14400,445,3516,
2009-06-11_11:35,6539.63,6539.63,6539.63,6539.63,15873,444,4043,
2009-06-11_11:36,6533.58,6533.58,6533.58,6533.58,16390,476,4218,
2009-06-11_11:37,6533.49,6533.49,6533.49,6533.49,11379,338,3021,
2009-06-11_11:38,6527.57,6527.57,6527.57,6527.57,15319,456,4110,
2009-06-11_11:39,6523.16,6523.16,6523.16,6523.16,11903,331,3043,
2009-06-11_11:40,6520.41,6520.41,6520.41,6520.41,12610,330,3051,
2009-06-11_11:41,6517.29,6517.29,6517.29,6517.29,14166,351,3207,
2009-06-11_11:42,6517.04,6517.04,6517.04,6517.04,9724,248,2262,
2009-06-11_11:43,6513.68,6513.68,6513.68,6513.68,9400,261,2683,
2009-06-11_11:44,6515.00,6515.00,6515.00,6515.00,7398,225,2129,
2009-06-11_11:45,6512.60,6512.60,6512.60,6512.60,8810,246,2203,
2009-06-11_11:46,6512.65,6512.65,6512.65,6512.65,8956,269,2372,
2009-06-11_11:47,6513.68,6513.68,6513.68,6513.68,7730,215,1875,
2009-06-11_11:48,6510.09,6510.09,6510.09,6510.09,9732,247,2542,
2009-06-11_11:49,6516.65,6516.65,6516.65,6516.65,7848,233,2238,
2009-06-11_11:50,6514.56,6514.56,6514.56,6514.56,8121,242,2161,
2009-06-11_11:51,6513.92,6513.92,6513.92,6513.92,8484,224,2174,
2009-06-11_11:52,6515.11,6515.11,6515.11,6515.11,7603,205,1857,
2009-06-11_11:53,6509.63,6509.63,6509.63,6509.63,13120,341,3467,
2009-06-11_11:54,6506.78,6506.78,6506.78,6506.78,7734,185,2045,
2009-06-11_11:55,6503.29,6503.29,6503.29,6503.29,9635,271,2455,
2009-06-11_11:56,6502.06,6502.06,6502.06,6502.06,13048,317,3037,
2009-06-11_11:57,6500.72,6500.72,6500.72,6500.72,8199,217,2143,
2009-06-11_11:58,6499.10,6499.10,6499.10,6499.10,9912,238,2681,
2009-06-11_11:59,6496.14,6496.14,6496.14,6496.14,8572,220,2311,
2009-06-11_12:00,6495.35,6495.35,6495.35,6495.35,7860,212,2215,
2009-06-11_12:01,6499.12,6499.12,6499.12,6499.12,8582,222,2239,
2009-06-11_12:02,6501.68,6501.68,6501.68,6501.68,6234,162,1689,
2009-06-11_12:03,6506.56,6506.56,6506.56,6506.56,9810,261,2756,
2009-06-11_12:04,6509.86,6509.86,6509.86,6509.86,9245,248,2402,
2009-06-11_12:05,6516.01,6516.01,6516.01,6516.01,11834,295,2578,
2009-06-11_12:06,6518.46,6518.46,6518.46,6518.46,11406,258,2620,
2009-06-11_12:07,6516.63,6516.63,6516.63,6516.63,9640,226,2233,
2009-06-11_12:08,6520.23,6520.23,6520.23,6520.23,12703,308,3006,
2009-06-11_12:09,6516.17,6516.17,6516.17,6516.17,8378,201,2011,
2009-06-11_12:10,6518.71,6518.71,6518.71,6518.71,11004,242,2672,
2009-06-11_12:11,6515.24,6515.24,6515.24,6515.24,10661,240,2628,
2009-06-11_12:12,6514.63,6514.63,6514.63,6514.63,9081,214,1950,
2009-06-11_12:13,6515.10,6515.10,6515.10,6515.10,9146,213,2259,
2009-06-11_12:14,6515.50,6515.50,6515.50,6515.50,6504,165,1673,
2009-06-11_12:15,6514.89,6514.89,6514.89,6514.89,6798,171,1785,
2009-06-11_12:16,6521.25,6521.25,6521.25,6521.25,10884,309,2976,
2009-06-11_12:17,6523.40,6523.40,6523.40,6523.40,8547,228,2270,
2009-06-11_12:18,6524.66,6524.66,6524.66,6524.66,11855,297,2791,
2009-06-11_12:19,6527.66,6527.66,6527.66,6527.66,11639,286,2596,
2009-06-11_12:20,6528.03,6528.03,6528.03,6528.03,13198,312,2933,
2009-06-11_12:21,6527.74,6527.74,6527.74,6527.74,11277,273,2893,
2009-06-11_12:22,6526.70,6526.70,6526.70,6526.70,9291,255,2365,
2009-06-11_12:23,6525.29,6525.29,6525.29,6525.29,10337,277,2788,
2009-06-11_12:24,6522.44,6522.44,6522.44,6522.44,7983,189,2087,
2009-06-11_12:25,6520.80,6520.80,6520.80,6520.80,7589,210,2013,
2009-06-11_12:26,6519.26,6519.26,6519.26,6519.26,10874,278,2759,
2009-06-11_12:27,6517.73,6517.73,6517.73,6517.73,7743,220,2067,
2009-06-11_12:28,6511.16,6511.16,6511.16,6511.16,14785,415,3502,
2009-06-11_12:29,6504.56,6504.56,6504.56,6504.56,12775,335,2852,
2009-06-11_12:30,6498.40,6498.40,6498.40,6498.40,17097,453,3744,
2009-06-11_12:31,6487.85,6487.85,6487.85,6487.85,19415,550,5201,
2009-06-11_12:32,6486.32,6486.32,6486.32,6486.32,11575,322,3153,
2009-06-11_12:33,6488.33,6488.33,6488.33,6488.33,13794,365,3788,
2009-06-11_12:34,6493.84,6493.84,6493.84,6493.84,8419,205,2304,
2009-06-11_12:35,6496.65,6496.65,6496.65,6496.65,8436,245,2252,
2009-06-11_12:36,6498.73,6498.73,6498.73,6498.73,7890,209,2209,
2009-06-11_12:37,6500.23,6500.23,6500.23,6500.23,6591,165,1598,
2009-06-11_12:38,6504.50,6504.50,6504.50,6504.50,8306,216,2264,
2009-06-11_12:39,6504.86,6504.86,6504.86,6504.86,6557,148,1663,
2009-06-11_12:40,6501.83,6501.83,6501.83,6501.83,6371,165,1677,
2009-06-11_12:41,6503.24,6503.24,6503.24,6503.24,6658,167,1906,
2009-06-11_12:42,6504.04,6504.04,6504.04,6504.04,5836,163,1641,
2009-06-11_12:43,6503.37,6503.37,6503.37,6503.37,7029,178,2004,
2009-06-11_12:44,6504.13,6504.13,6504.13,6504.13,5336,127,1446,
2009-06-11_12:45,6502.96,6502.96,6502.96,6502.96,6692,195,1812,
2009-06-11_12:46,6500.14,6500.14,6500.14,6500.14,8105,237,2153,
2009-06-11_12:47,6502.88,6502.88,6502.88,6502.88,6297,169,1662,
2009-06-11_12:48,6507.31,6507.31,6507.31,6507.31,11529,311,2714,
2009-06-11_12:49,6515.97,6515.97,6515.97,6515.97,13340,360,3330,
2009-06-11_12:50,6522.07,6522.07,6522.07,6522.07,11971,324,2826,
2009-06-11_12:51,6525.97,6525.97,6525.97,6525.97,13889,354,3463,
2009-06-11_12:52,6524.11,6524.11,6524.11,6524.11,11089,287,2778,
2009-06-11_12:53,6527.66,6527.66,6527.66,6527.66,16572,432,4088,
2009-06-11_12:54,6526.83,6526.83,6526.83,6526.83,8127,199,2263,
2009-06-11_12:55,6528.40,6528.40,6528.40,6528.40,9624,256,2612,
2009-06-11_12:56,6523.96,6523.96,6523.96,6523.96,12976,315,3106,
2009-06-11_12:57,6520.48,6520.48,6520.48,6520.48,8248,204,2271,
2009-06-11_12:58,6520.00,6520.00,6520.00,6520.00,12702,317,3200,
2009-06-11_12:59,6517.52,6517.52,6517.52,6517.52,8461,240,2274,
2009-06-11_13:00,6515.44,6515.44,6515.44,6515.44,8580,196,2066,
2009-06-11_13:01,6515.12,6515.12,6515.12,6515.12,10465,247,2590,
2009-06-11_13:02,6520.72,6520.72,6520.72,6520.72,9843,200,2191,
2009-06-11_13:03,6530.94,6530.94,6530.94,6530.94,28286,647,6066,
2009-06-11_13:04,6535.50,6535.50,6535.50,6535.50,18231,444,3880,
2009-06-11_13:05,6537.28,6537.28,6537.28,6537.28,19077,418,3878,
2009-06-11_13:06,6540.96,6540.96,6540.96,6540.96,18828,455,4393,
2009-06-11_13:07,6539.40,6539.40,6539.40,6539.40,13664,404,3609,
2009-06-11_13:08,6538.46,6538.46,6538.46,6538.46,18864,542,4759,
2009-06-11_13:09,6537.66,6537.66,6537.66,6537.66,14610,361,3595,
2009-06-11_13:10,6538.33,6538.33,6538.33,6538.33,14365,376,3771,
2009-06-11_13:11,6538.33,6538.33,6538.33,6538.33,15766,392,4221,
2009-06-11_13:12,6536.23,6536.23,6536.23,6536.23,13119,309,3215,
2009-06-11_13:13,6535.36,6535.36,6535.36,6535.36,17225,430,4439,
2009-06-11_13:14,6537.18,6537.18,6537.18,6537.18,12802,341,3541,
2009-06-11_13:15,6538.63,6538.63,6538.63,6538.63,14015,367,3744,
2009-06-11_13:16,6537.84,6537.84,6537.84,6537.84,15126,391,4139,
2009-06-11_13:17,6538.08,6538.08,6538.08,6538.08,12601,347,3246,
2009-06-11_13:18,6536.56,6536.56,6536.56,6536.56,17847,443,4737,
2009-06-11_13:19,6535.53,6535.53,6535.53,6535.53,13959,385,3787,
2009-06-11_13:20,6537.97,6537.97,6537.97,6537.97,16234,417,4374,
2009-06-11_13:21,6539.12,6539.12,6539.12,6539.12,19718,495,5004,
2009-06-11_13:22,6537.66,6537.66,6537.66,6537.66,15376,428,4011,
2009-06-11_13:23,6541.09,6541.09,6541.09,6541.09,23889,644,6087,
2009-06-11_13:24,6540.50,6540.50,6540.50,6540.50,21184,532,5386,
2009-06-11_13:25,6541.28,6541.28,6541.28,6541.28,21699,560,5553,
2009-06-11_13:26,6541.28,6541.28,6541.28,6541.28,0,0,0,
2009-06-11_13:27,6541.28,6541.28,6541.28,6541.28,0,0,0,
2009-06-11_13:28,6541.28,6541.28,6541.28,6541.28,0,0,0,
2009-06-11_13:29,6541.28,6541.28,6541.28,6541.28,0,0,0,
2009-06-11_13:30,6567.37,6567.37,6567.37,6567.37,176584,5107,34986,
2009-06-12_09:01,6552.58,6552.58,6552.58,6552.58,140098,3965,32465,
2009-06-12_09:02,6524.37,6524.37,6524.37,6524.37,38422,1147,9878,
2009-06-12_09:03,6519.65,6519.65,6519.65,6519.65,47686,1294,11648,
2009-06-12_09:04,6524.02,6524.02,6524.02,6524.02,40580,1196,10680,
2009-06-12_09:05,6544.00,6544.00,6544.00,6544.00,28573,837,7586,
2009-06-12_09:06,6559.78,6559.78,6559.78,6559.78,46907,1465,12095,
2009-06-12_09:07,6570.53,6570.53,6570.53,6570.53,38925,1229,9691,
2009-06-12_09:08,6567.36,6567.36,6567.36,6567.36,47370,1464,12101,
2009-06-12_09:09,6554.46,6554.46,6554.46,6554.46,56410,1744,13805,
2009-06-12_09:10,6552.53,6552.53,6552.53,6552.53,33624,938,8170,
2009-06-12_09:11,6557.30,6557.30,6557.30,6557.30,40301,1053,9586,
2009-06-12_09:12,6560.69,6560.69,6560.69,6560.69,23874,637,6203,
2009-06-12_09:13,6548.63,6548.63,6548.63,6548.63,36366,1003,9223,
2009-06-12_09:14,6533.53,6533.53,6533.53,6533.53,40108,1151,10011,
2009-06-12_09:15,6529.05,6529.05,6529.05,6529.05,25939,715,6732,
2009-06-12_09:16,6530.56,6530.56,6530.56,6530.56,34930,964,8618,
2009-06-12_09:17,6540.60,6540.60,6540.60,6540.60,21144,621,5370,
2009-06-12_09:18,6546.95,6546.95,6546.95,6546.95,28864,810,6857,
2009-06-12_09:19,6549.71,6549.71,6549.71,6549.71,32592,863,7495,
2009-06-12_09:20,6554.23,6554.23,6554.23,6554.23,28230,730,6613,
2009-06-12_09:21,6561.94,6561.94,6561.94,6561.94,35129,871,8535,
2009-06-12_09:22,6556.98,6556.98,6556.98,6556.98,29336,853,7286,
2009-06-12_09:23,6550.51,6550.51,6550.51,6550.51,37984,1065,9326,
2009-06-12_09:24,6547.95,6547.95,6547.95,6547.95,31828,876,7616,
2009-06-12_09:25,6550.67,6550.67,6550.67,6550.67,21175,497,4906,
2009-06-12_09:26,6554.86,6554.86,6554.86,6554.86,29052,721,7066,
2009-06-12_09:27,6555.32,6555.32,6555.32,6555.32,17774,478,4665,
2009-06-12_09:28,6558.04,6558.04,6558.04,6558.04,22977,613,5576,
2009-06-12_09:29,6562.80,6562.80,6562.80,6562.80,29840,815,7104,
2009-06-12_09:30,6570.91,6570.91,6570.91,6570.91,27391,716,6507,
2009-06-12_09:31,6584.14,6584.14,6584.14,6584.14,39298,1066,9386,
2009-06-12_09:32,6586.20,6586.20,6586.20,6586.20,30262,878,7492,
2009-06-12_09:33,6577.18,6577.18,6577.18,6577.18,43428,1253,10738,
2009-06-12_09:34,6576.66,6576.66,6576.66,6576.66,32306,916,7888,
2009-06-12_09:35,6575.87,6575.87,6575.87,6575.87,23069,612,5756,
2009-06-12_09:36,6573.38,6573.38,6573.38,6573.38,29559,793,7121,
2009-06-12_09:37,6572.28,6572.28,6572.28,6572.28,19869,466,4472,
2009-06-12_09:38,6571.39,6571.39,6571.39,6571.39,20088,560,5258,
2009-06-12_09:39,6569.52,6569.52,6569.52,6569.52,18363,512,4763,
2009-06-12_09:40,6566.98,6566.98,6566.98,6566.98,15179,408,3987,
2009-06-12_09:41,6565.62,6565.62,6565.62,6565.62,19840,525,5261,
2009-06-12_09:42,6560.83,6560.83,6560.83,6560.83,15830,437,4337,
2009-06-12_09:43,6551.56,6551.56,6551.56,6551.56,23686,668,6593,
2009-06-12_09:44,6540.73,6540.73,6540.73,6540.73,34016,1019,8811,
2009-06-12_09:45,6537.43,6537.43,6537.43,6537.43,20075,591,5079,
2009-06-12_09:46,6532.04,6532.04,6532.04,6532.04,28401,846,7662,
2009-06-12_09:47,6534.19,6534.19,6534.19,6534.19,17622,490,4692,
2009-06-12_09:48,6542.38,6542.38,6542.38,6542.38,18769,484,5200,
2009-06-12_09:49,6549.49,6549.49,6549.49,6549.49,16767,425,4212,
2009-06-12_09:50,6551.46,6551.46,6551.46,6551.46,15648,389,3524,
2009-06-12_09:51,6540.35,6540.35,6540.35,6540.35,27203,612,6436,
2009-06-12_09:52,6540.79,6540.79,6540.79,6540.79,12131,316,3076,
2009-06-12_09:53,6541.87,6541.87,6541.87,6541.87,14612,353,3507,
2009-06-12_09:54,6544.13,6544.13,6544.13,6544.13,11544,294,2864,
2009-06-12_09:55,6544.93,6544.93,6544.93,6544.93,10821,273,2756,
2009-06-12_09:56,6547.52,6547.52,6547.52,6547.52,12982,362,3373,
2009-06-12_09:57,6549.03,6549.03,6549.03,6549.03,9378,259,2396,
2009-06-12_09:58,6550.84,6550.84,6550.84,6550.84,13052,396,3261,
2009-06-12_09:59,6554.07,6554.07,6554.07,6554.07,12755,402,3339,
2009-06-12_10:00,6553.85,6553.85,6553.85,6553.85,11680,327,2995,
2009-06-12_10:01,6548.68,6548.68,6548.68,6548.68,18414,518,5112,
2009-06-12_10:02,6549.10,6549.10,6549.10,6549.10,12400,345,3037,
2009-06-12_10:03,6549.63,6549.63,6549.63,6549.63,13621,377,3664,
2009-06-12_10:04,6550.28,6550.28,6550.28,6550.28,14206,437,3539,
2009-06-12_10:05,6553.90,6553.90,6553.90,6553.90,11730,315,2977,
2009-06-12_10:06,6555.83,6555.83,6555.83,6555.83,17771,520,4637,
2009-06-12_10:07,6562.21,6562.21,6562.21,6562.21,14161,425,3658,
2009-06-12_10:08,6563.10,6563.10,6563.10,6563.10,20097,537,4788,
2009-06-12_10:09,6559.26,6559.26,6559.26,6559.26,20032,561,5148,
2009-06-12_10:10,6560.24,6560.24,6560.24,6560.24,13491,393,3306,
2009-06-12_10:11,6560.02,6560.02,6560.02,6560.02,18562,469,4717,
2009-06-12_10:12,6562.29,6562.29,6562.29,6562.29,12460,310,2748,
2009-06-12_10:13,6566.09,6566.09,6566.09,6566.09,18249,438,4323,
2009-06-12_10:14,6566.92,6566.92,6566.92,6566.92,15633,396,3707,
2009-06-12_10:15,6569.01,6569.01,6569.01,6569.01,14389,370,3698,
2009-06-12_10:16,6569.76,6569.76,6569.76,6569.76,17841,489,4508,
2009-06-12_10:17,6572.31,6572.31,6572.31,6572.31,13680,369,3406,
2009-06-12_10:18,6574.30,6574.30,6574.30,6574.30,17771,474,4462,
2009-06-12_10:19,6570.73,6570.73,6570.73,6570.73,15728,455,4471,
2009-06-12_10:20,6572.80,6572.80,6572.80,6572.80,13302,335,3285,
2009-06-12_10:21,6570.10,6570.10,6570.10,6570.10,19056,443,4369,
2009-06-12_10:22,6566.78,6566.78,6566.78,6566.78,13048,317,3336,
2009-06-12_10:23,6562.07,6562.07,6562.07,6562.07,19615,534,5055,
2009-06-12_10:24,6557.01,6557.01,6557.01,6557.01,16099,426,3909,
2009-06-12_10:25,6559.67,6559.67,6559.67,6559.67,13470,354,3335,
2009-06-12_10:26,6554.42,6554.42,6554.42,6554.42,15535,428,3755,
2009-06-12_10:27,6555.31,6555.31,6555.31,6555.31,8941,253,2570,
2009-06-12_10:28,6555.56,6555.56,6555.56,6555.56,10820,280,2720,
2009-06-12_10:29,6557.52,6557.52,6557.52,6557.52,9529,283,2405,
2009-06-12_10:30,6557.87,6557.87,6557.87,6557.87,9146,246,2373,
2009-06-12_10:31,6560.86,6560.86,6560.86,6560.86,10352,285,2849,
2009-06-12_10:32,6561.42,6561.42,6561.42,6561.42,6601,168,1832,
2009-06-12_10:33,6563.21,6563.21,6563.21,6563.21,10284,269,2586,
2009-06-12_10:34,6564.43,6564.43,6564.43,6564.43,7090,222,1895,
2009-06-12_10:35,6562.04,6562.04,6562.04,6562.04,8606,229,2163,
2009-06-12_10:36,6564.10,6564.10,6564.10,6564.10,10515,311,2956,
2009-06-12_10:37,6560.39,6560.39,6560.39,6560.39,7283,224,1981,
2009-06-12_10:38,6561.05,6561.05,6561.05,6561.05,10243,313,2857,
2009-06-12_10:39,6554.47,6554.47,6554.47,6554.47,12978,362,3113,
2009-06-12_10:40,6552.46,6552.46,6552.46,6552.46,16295,387,3084,
2009-06-12_10:41,6550.59,6550.59,6550.59,6550.59,20380,524,4534,
2009-06-12_10:42,6549.04,6549.04,6549.04,6549.04,13045,344,3241,
2009-06-12_10:43,6549.44,6549.44,6549.44,6549.44,15460,420,3716,
2009-06-12_10:44,6545.87,6545.87,6545.87,6545.87,16520,502,3780,
2009-06-12_10:45,6543.17,6543.17,6543.17,6543.17,13921,369,3440,
2009-06-12_10:46,6541.52,6541.52,6541.52,6541.52,19334,512,4475,
2009-06-12_10:47,6541.83,6541.83,6541.83,6541.83,13981,324,3286,
2009-06-12_10:48,6542.25,6542.25,6542.25,6542.25,12459,306,3273,
2009-06-12_10:49,6543.52,6543.52,6543.52,6543.52,10708,277,2748,
2009-06-12_10:50,6544.83,6544.83,6544.83,6544.83,10667,269,2493,
2009-06-12_10:51,6547.55,6547.55,6547.55,6547.55,13261,356,3249,
2009-06-12_10:52,6548.52,6548.52,6548.52,6548.52,7886,197,2057,
2009-06-12_10:53,6551.28,6551.28,6551.28,6551.28,13915,340,3120,
2009-06-12_10:54,6552.82,6552.82,6552.82,6552.82,8708,206,2263,
2009-06-12_10:55,6551.92,6551.92,6551.92,6551.92,8331,207,2074,
2009-06-12_10:56,6554.31,6554.31,6554.31,6554.31,10402,283,2667,
2009-06-12_10:57,6552.72,6552.72,6552.72,6552.72,7536,196,1847,
2009-06-12_10:58,6554.30,6554.30,6554.30,6554.30,10069,270,2463,
2009-06-12_10:59,6554.69,6554.69,6554.69,6554.69,7356,199,1874,
2009-06-12_11:00,6554.36,6554.36,6554.36,6554.36,8383,208,2079,
2009-06-12_11:01,6542.57,6542.57,6542.57,6542.57,19498,543,5310,
2009-06-12_11:02,6535.84,6535.84,6535.84,6535.84,18278,494,4250,
2009-06-12_11:03,6536.58,6536.58,6536.58,6536.58,21915,584,4913,
2009-06-12_11:04,6535.62,6535.62,6535.62,6535.62,12960,355,3295,
2009-06-12_11:05,6534.42,6534.42,6534.42,6534.42,17145,372,3944,
2009-06-12_11:06,6530.68,6530.68,6530.68,6530.68,17345,454,4490,
2009-06-12_11:07,6528.80,6528.80,6528.80,6528.80,14520,344,3471,
2009-06-12_11:08,6524.60,6524.60,6524.60,6524.60,18735,510,5394,
2009-06-12_11:09,6523.82,6523.82,6523.82,6523.82,17402,452,4377,
2009-06-12_11:10,6521.65,6521.65,6521.65,6521.65,15456,376,3912,
2009-06-12_11:11,6514.80,6514.80,6514.80,6514.80,26565,665,6689,
2009-06-12_11:12,6514.33,6514.33,6514.33,6514.33,17115,411,4267,
2009-06-12_11:13,6512.32,6512.32,6512.32,6512.32,21574,513,5122,
2009-06-12_11:14,6512.67,6512.67,6512.67,6512.67,17533,424,3972,
2009-06-12_11:15,6518.24,6518.24,6518.24,6518.24,12640,311,3407,
2009-06-12_11:16,6522.25,6522.25,6522.25,6522.25,16398,386,4050,
2009-06-12_11:17,6524.78,6524.78,6524.78,6524.78,11664,290,2645,
2009-06-12_11:18,6524.06,6524.06,6524.06,6524.06,13182,324,3125,
2009-06-12_11:19,6525.42,6525.42,6525.42,6525.42,9057,237,2309,
2009-06-12_11:20,6527.39,6527.39,6527.39,6527.39,7769,196,2044,
2009-06-12_11:21,6527.14,6527.14,6527.14,6527.14,9082,247,2536,
2009-06-12_11:22,6528.94,6528.94,6528.94,6528.94,5734,142,1533,
2009-06-12_11:23,6528.00,6528.00,6528.00,6528.00,8885,211,2081,
2009-06-12_11:24,6529.44,6529.44,6529.44,6529.44,7273,180,1802,
2009-06-12_11:25,6525.12,6525.12,6525.12,6525.12,7323,188,1881,
2009-06-12_11:26,6519.64,6519.64,6519.64,6519.64,13409,393,3364,
2009-06-12_11:27,6519.42,6519.42,6519.42,6519.42,11469,307,2548,
2009-06-12_11:28,6516.55,6516.55,6516.55,6516.55,11182,312,3088,
2009-06-12_11:29,6516.19,6516.19,6516.19,6516.19,10766,267,2577,
2009-06-12_11:30,6514.21,6514.21,6514.21,6514.21,9498,251,2343,
2009-06-12_11:31,6509.84,6509.84,6509.84,6509.84,17053,450,4125,
2009-06-12_11:32,6505.67,6505.67,6505.67,6505.67,17023,461,4004,
2009-06-12_11:33,6499.39,6499.39,6499.39,6499.39,28554,870,7706,
2009-06-12_11:34,6489.24,6489.24,6489.24,6489.24,24756,731,5946,
2009-06-12_11:35,6488.28,6488.28,6488.28,6488.28,23437,660,5986,
2009-06-12_11:36,6472.18,6472.18,6472.18,6472.18,42335,1148,11402,
2009-06-12_11:37,6469.30,6469.30,6469.30,6469.30,31390,912,8164,
2009-06-12_11:38,6468.44,6468.44,6468.44,6468.44,32575,871,7773,
2009-06-12_11:39,6479.43,6479.43,6479.43,6479.43,24110,671,5757,
2009-06-12_11:40,6487.13,6487.13,6487.13,6487.13,19035,473,4663,
2009-06-12_11:41,6491.57,6491.57,6491.57,6491.57,20516,528,5327,
2009-06-12_11:42,6493.30,6493.30,6493.30,6493.30,14319,345,3089,
2009-06-12_11:43,6495.66,6495.66,6495.66,6495.66,13149,343,3437,
2009-06-12_11:44,6494.32,6494.32,6494.32,6494.32,9234,252,2522,
2009-06-12_11:45,6487.54,6487.54,6487.54,6487.54,10815,287,2751,
2009-06-12_11:46,6476.62,6476.62,6476.62,6476.62,19514,561,5305,
2009-06-12_11:47,6471.19,6471.19,6471.19,6471.19,14259,468,3713,
2009-06-12_11:48,6470.59,6470.59,6470.59,6470.59,15917,477,4558,
2009-06-12_11:49,6473.69,6473.69,6473.69,6473.69,14573,365,3344,
2009-06-12_11:50,6475.53,6475.53,6475.53,6475.53,10665,298,2761,
2009-06-12_11:51,6477.20,6477.20,6477.20,6477.20,11000,344,3173,
2009-06-12_11:52,6479.09,6479.09,6479.09,6479.09,10743,282,2245,
2009-06-12_11:53,6482.88,6482.88,6482.88,6482.88,11016,300,2875,
2009-06-12_11:54,6485.69,6485.69,6485.69,6485.69,8942,244,2239,
2009-06-12_11:55,6485.88,6485.88,6485.88,6485.88,7710,195,2114,
2009-06-12_11:56,6488.13,6488.13,6488.13,6488.13,9048,252,2411,
2009-06-12_11:57,6488.64,6488.64,6488.64,6488.64,6028,177,1783,
2009-06-12_11:58,6490.02,6490.02,6490.02,6490.02,7956,225,2389,
2009-06-12_11:59,6488.28,6488.28,6488.28,6488.28,6943,179,1922,
2009-06-12_12:00,6488.67,6488.67,6488.67,6488.67,7302,200,2050,
2009-06-12_12:01,6488.39,6488.39,6488.39,6488.39,8476,211,2294,
2009-06-12_12:02,6486.33,6486.33,6486.33,6486.33,6181,163,1804,
2009-06-12_12:03,6484.18,6484.18,6484.18,6484.18,9952,242,2828,
2009-06-12_12:04,6485.15,6485.15,6485.15,6485.15,8082,192,2097,
2009-06-12_12:05,6484.13,6484.13,6484.13,6484.13,9541,247,2259,
2009-06-12_12:06,6480.99,6480.99,6480.99,6480.99,11497,306,2844,
2009-06-12_12:07,6482.42,6482.42,6482.42,6482.42,7196,192,1978,
2009-06-12_12:08,6482.24,6482.24,6482.24,6482.24,11484,304,2733,
2009-06-12_12:09,6481.44,6481.44,6481.44,6481.44,6765,190,1793,
2009-06-12_12:10,6480.22,6480.22,6480.22,6480.22,8746,238,2227,
2009-06-12_12:11,6478.97,6478.97,6478.97,6478.97,7810,243,2313,
2009-06-12_12:12,6478.19,6478.19,6478.19,6478.19,6029,164,1686,
2009-06-12_12:13,6477.29,6477.29,6477.29,6477.29,9056,260,2609,
2009-06-12_12:14,6466.47,6466.47,6466.47,6466.47,15951,457,4369,
2009-06-12_12:15,6463.23,6463.23,6463.23,6463.23,15593,420,3899,
2009-06-12_12:16,6451.15,6451.15,6451.15,6451.15,38020,984,9989,
2009-06-12_12:17,6445.57,6445.57,6445.57,6445.57,22589,719,6180,
2009-06-12_12:18,6443.86,6443.86,6443.86,6443.86,25137,825,6820,
2009-06-12_12:19,6446.61,6446.61,6446.61,6446.61,20491,564,5134,
2009-06-12_12:20,6448.42,6448.42,6448.42,6448.42,14916,400,4092,
2009-06-12_12:21,6453.82,6453.82,6453.82,6453.82,16589,435,4476,
2009-06-12_12:22,6457.92,6457.92,6457.92,6457.92,9820,252,2823,
2009-06-12_12:23,6461.80,6461.80,6461.80,6461.80,12670,321,3437,
2009-06-12_12:24,6465.93,6465.93,6465.93,6465.93,9442,240,2505,
2009-06-12_12:25,6468.79,6468.79,6468.79,6468.79,9242,247,2505,
2009-06-12_12:26,6470.37,6470.37,6470.37,6470.37,11535,295,3008,
2009-06-12_12:27,6473.64,6473.64,6473.64,6473.64,7871,215,2193,
2009-06-12_12:28,6474.36,6474.36,6474.36,6474.36,10292,272,2755,
2009-06-12_12:29,6476.15,6476.15,6476.15,6476.15,8340,228,2118,
2009-06-12_12:30,6477.80,6477.80,6477.80,6477.80,7831,209,2064,
2009-06-12_12:31,6477.53,6477.53,6477.53,6477.53,9970,301,2792,
2009-06-12_12:32,6476.39,6476.39,6476.39,6476.39,7699,211,2174,
2009-06-12_12:33,6478.02,6478.02,6478.02,6478.02,11438,308,3004,
2009-06-12_12:34,6477.59,6477.59,6477.59,6477.59,9097,282,2317,
2009-06-12_12:35,6479.97,6479.97,6479.97,6479.97,10048,291,2755,
2009-06-12_12:36,6482.52,6482.52,6482.52,6482.52,9516,276,2462,
2009-06-12_12:37,6480.93,6480.93,6480.93,6480.93,6356,168,1821,
2009-06-12_12:38,6482.43,6482.43,6482.43,6482.43,8797,251,2511,
2009-06-12_12:39,6483.26,6483.26,6483.26,6483.26,8196,242,2259,
2009-06-12_12:40,6484.06,6484.06,6484.06,6484.06,9202,283,2532,
2009-06-12_12:41,6487.22,6487.22,6487.22,6487.22,10590,355,2914,
2009-06-12_12:42,6486.40,6486.40,6486.40,6486.40,8735,256,2299,
2009-06-12_12:43,6488.59,6488.59,6488.59,6488.59,10417,289,2857,
2009-06-12_12:44,6488.97,6488.97,6488.97,6488.97,7911,227,2282,
2009-06-12_12:45,6488.19,6488.19,6488.19,6488.19,9516,252,2666,
2009-06-12_12:46,6492.01,6492.01,6492.01,6492.01,13002,348,3291,
2009-06-12_12:47,6493.15,6493.15,6493.15,6493.15,11101,308,2926,
2009-06-12_12:48,6497.26,6497.26,6497.26,6497.26,16107,443,4048,
2009-06-12_12:49,6500.20,6500.20,6500.20,6500.20,11434,339,3117,
2009-06-12_12:50,6504.67,6504.67,6504.67,6504.67,14875,433,3891,
2009-06-12_12:51,6512.72,6512.72,6512.72,6512.72,17911,541,4810,
2009-06-12_12:52,6516.50,6516.50,6516.50,6516.50,14202,390,3688,
2009-06-12_12:53,6516.97,6516.97,6516.97,6516.97,19715,566,5257,
2009-06-12_12:54,6518.84,6518.84,6518.84,6518.84,14954,378,3919,
2009-06-12_12:55,6515.96,6515.96,6515.96,6515.96,13834,341,3709,
2009-06-12_12:56,6511.70,6511.70,6511.70,6511.70,14133,387,4063,
2009-06-12_12:57,6507.92,6507.92,6507.92,6507.92,11534,285,3042,
2009-06-12_12:58,6504.71,6504.71,6504.71,6504.71,12239,319,3584,
2009-06-12_12:59,6501.17,6501.17,6501.17,6501.17,10222,267,2804,
2009-06-12_13:00,6498.92,6498.92,6498.92,6498.92,10598,260,2717,
2009-06-12_13:01,6498.95,6498.95,6498.95,6498.95,12997,351,3553,
2009-06-12_13:02,6496.77,6496.77,6496.77,6496.77,9911,231,2393,
2009-06-12_13:03,6496.25,6496.25,6496.25,6496.25,12692,304,3271,
2009-06-12_13:04,6493.47,6493.47,6493.47,6493.47,9769,202,2435,
2009-06-12_13:05,6491.87,6491.87,6491.87,6491.87,10695,258,2749,
2009-06-12_13:06,6490.78,6490.78,6490.78,6490.78,12770,331,3529,
2009-06-12_13:07,6490.70,6490.70,6490.70,6490.70,10166,234,2497,
2009-06-12_13:08,6488.77,6488.77,6488.77,6488.77,12458,288,3285,
2009-06-12_13:09,6486.74,6486.74,6486.74,6486.74,11483,260,2936,
2009-06-12_13:10,6484.47,6484.47,6484.47,6484.47,12581,336,3381,
2009-06-12_13:11,6482.79,6482.79,6482.79,6482.79,16222,406,4113,
2009-06-12_13:12,6481.13,6481.13,6481.13,6481.13,11819,292,3062,
2009-06-12_13:13,6478.31,6478.31,6478.31,6478.31,15841,416,4305,
2009-06-12_13:14,6478.27,6478.27,6478.27,6478.27,13523,339,3787,
2009-06-12_13:15,6475.91,6475.91,6475.91,6475.91,17853,416,4442,
2009-06-12_13:16,6475.28,6475.28,6475.28,6475.28,20113,510,5558,
2009-06-12_13:17,6473.87,6473.87,6473.87,6473.87,16115,391,4137,
2009-06-12_13:18,6481.91,6481.91,6481.91,6481.91,21889,545,5416,
2009-06-12_13:19,6483.86,6483.86,6483.86,6483.86,16132,406,3938,
2009-06-12_13:20,6482.66,6482.66,6482.66,6482.66,14586,365,3886,
2009-06-12_13:21,6483.21,6483.21,6483.21,6483.21,17024,439,4540,
2009-06-12_13:22,6480.84,6480.84,6480.84,6480.84,13651,344,3800,
2009-06-12_13:23,6481.16,6481.16,6481.16,6481.16,22704,605,6096,
2009-06-12_13:24,6474.46,6474.46,6474.46,6474.46,21916,552,5645,
2009-06-12_13:25,6472.15,6472.15,6472.15,6472.15,24277,609,6231,
2009-06-12_13:26,6472.15,6472.15,6472.15,6472.15,0,0,0,
2009-06-12_13:27,6472.15,6472.15,6472.15,6472.15,0,0,0,
2009-06-12_13:28,6472.15,6472.15,6472.15,6472.15,0,0,0,
2009-06-12_13:29,6472.15,6472.15,6472.15,6472.15,0,0,0,
2009-06-12_13:30,6448.23,6448.23,6448.23,6448.23,209793,5962,47741,
2009-06-15_09:01,6362.22,6362.22,6362.22,6362.22,112805,3302,29993,
2009-06-15_09:02,6369.65,6369.65,6369.65,6369.65,28071,809,7425,
2009-06-15_09:03,6383.98,6383.98,6383.98,6383.98,38661,1082,9447,
2009-06-15_09:04,6381.39,6381.39,6381.39,6381.39,35276,959,8999,
2009-06-15_09:05,6356.96,6356.96,6356.96,6356.96,41401,1206,10141,
2009-06-15_09:06,6326.42,6326.42,6326.42,6326.42,54263,1498,13647,
2009-06-15_09:07,6300.55,6300.55,6300.55,6300.55,46289,1306,12094,
2009-06-15_09:08,6298.13,6298.13,6298.13,6298.13,50548,1283,11655,
2009-06-15_09:09,6306.16,6306.16,6306.16,6306.16,47856,1235,11422,
2009-06-15_09:10,6318.54,6318.54,6318.54,6318.54,33748,836,7793,
2009-06-15_09:11,6332.18,6332.18,6332.18,6332.18,35672,892,8991,
2009-06-15_09:12,6331.96,6331.96,6331.96,6331.96,24003,642,6059,
2009-06-15_09:13,6320.76,6320.76,6320.76,6320.76,28547,740,6957,
2009-06-15_09:14,6315.98,6315.98,6315.98,6315.98,23033,603,5889,
2009-06-15_09:15,6315.34,6315.34,6315.34,6315.34,20568,520,4727,
2009-06-15_09:16,6309.55,6309.55,6309.55,6309.55,24833,629,6145,
2009-06-15_09:17,6300.50,6300.50,6300.50,6300.50,25508,735,6239,
2009-06-15_09:18,6299.96,6299.96,6299.96,6299.96,31662,930,7137,
2009-06-15_09:19,6305.51,6305.51,6305.51,6305.51,32829,847,6776,
2009-06-15_09:20,6307.57,6307.57,6307.57,6307.57,22317,595,5447,
2009-06-15_09:21,6307.60,6307.60,6307.60,6307.60,29423,778,7098,
2009-06-15_09:22,6311.15,6311.15,6311.15,6311.15,16886,433,4216,
2009-06-15_09:23,6319.76,6319.76,6319.76,6319.76,22786,543,5316,
2009-06-15_09:24,6329.45,6329.45,6329.45,6329.45,24478,606,5767,
2009-06-15_09:25,6335.08,6335.08,6335.08,6335.08,18985,476,4938,
2009-06-15_09:26,6340.14,6340.14,6340.14,6340.14,24440,644,6154,
2009-06-15_09:27,6345.16,6345.16,6345.16,6345.16,16552,437,4191,
2009-06-15_09:28,6349.87,6349.87,6349.87,6349.87,22467,604,5436,
2009-06-15_09:29,6353.75,6353.75,6353.75,6353.75,20445,576,5189,
2009-06-15_09:30,6351.52,6351.52,6351.52,6351.52,18497,453,4314,
2009-06-15_09:31,6344.35,6344.35,6344.35,6344.35,24074,636,5812,
2009-06-15_09:32,6340.26,6340.26,6340.26,6340.26,14531,398,3773,
2009-06-15_09:33,6331.46,6331.46,6331.46,6331.46,18342,495,4673,
2009-06-15_09:34,6324.54,6324.54,6324.54,6324.54,20550,497,4833,
2009-06-15_09:35,6322.56,6322.56,6322.56,6322.56,14127,374,3783,
2009-06-15_09:36,6323.75,6323.75,6323.75,6323.75,15513,425,4357,
2009-06-15_09:37,6324.82,6324.82,6324.82,6324.82,10902,266,2744,
2009-06-15_09:38,6328.85,6328.85,6328.85,6328.85,12101,330,3167,
2009-06-15_09:39,6330.39,6330.39,6330.39,6330.39,9619,265,2805,
2009-06-15_09:40,6321.69,6321.69,6321.69,6321.69,12659,332,3430,
2009-06-15_09:41,6313.51,6313.51,6313.51,6313.51,19249,492,4943,
2009-06-15_09:42,6312.29,6312.29,6312.29,6312.29,13505,356,3212,
2009-06-15_09:43,6311.20,6311.20,6311.20,6311.20,18445,522,4660,
2009-06-15_09:44,6314.17,6314.17,6314.17,6314.17,11606,325,3263,
2009-06-15_09:45,6312.31,6312.31,6312.31,6312.31,11759,295,3025,
2009-06-15_09:46,6308.96,6308.96,6308.96,6308.96,18220,470,4422,
2009-06-15_09:47,6303.34,6303.34,6303.34,6303.34,14328,403,3673,
2009-06-15_09:48,6300.92,6300.92,6300.92,6300.92,16256,392,4009,
2009-06-15_09:49,6297.95,6297.95,6297.95,6297.95,17064,393,4121,
2009-06-15_09:50,6298.07,6298.07,6298.07,6298.07,16783,397,4130,
2009-06-15_09:51,6306.24,6306.24,6306.24,6306.24,26472,708,5899,
2009-06-15_09:52,6310.77,6310.77,6310.77,6310.77,16547,428,3877,
2009-06-15_09:53,6313.98,6313.98,6313.98,6313.98,16848,462,4194,
2009-06-15_09:54,6315.02,6315.02,6315.02,6315.02,13395,404,3545,
2009-06-15_09:55,6309.08,6309.08,6309.08,6309.08,11967,345,2997,
2009-06-15_09:56,6304.10,6304.10,6304.10,6304.10,14890,430,3970,
2009-06-15_09:57,6290.83,6290.83,6290.83,6290.83,22541,607,5344,
2009-06-15_09:58,6289.84,6289.84,6289.84,6289.84,22144,574,4685,
2009-06-15_09:59,6289.37,6289.37,6289.37,6289.37,16658,424,4034,
2009-06-15_10:00,6288.48,6288.48,6288.48,6288.48,18275,449,4187,
2009-06-15_10:01,6287.83,6287.83,6287.83,6287.83,18334,547,5257,
2009-06-15_10:02,6283.81,6283.81,6283.81,6283.81,13970,424,3929,
2009-06-15_10:03,6279.78,6279.78,6279.78,6279.78,21288,606,5648,
2009-06-15_10:04,6274.21,6274.21,6274.21,6274.21,22919,670,5802,
2009-06-15_10:05,6270.87,6270.87,6270.87,6270.87,20860,661,5364,
2009-06-15_10:06,6263.76,6263.76,6263.76,6263.76,28072,795,7191,
2009-06-15_10:07,6259.26,6259.26,6259.26,6259.26,23373,598,5555,
2009-06-15_10:08,6258.03,6258.03,6258.03,6258.03,30021,813,7260,
2009-06-15_10:09,6263.51,6263.51,6263.51,6263.51,25750,623,6204,
2009-06-15_10:10,6270.43,6270.43,6270.43,6270.43,24846,578,5900,
2009-06-15_10:11,6278.94,6278.94,6278.94,6278.94,21686,568,5602,
2009-06-15_10:12,6280.70,6280.70,6280.70,6280.70,12905,343,3339,
2009-06-15_10:13,6283.11,6283.11,6283.11,6283.11,15869,404,3659,
2009-06-15_10:14,6286.30,6286.30,6286.30,6286.30,12025,312,2917,
2009-06-15_10:15,6287.91,6287.91,6287.91,6287.91,11277,308,2529,
2009-06-15_10:16,6291.12,6291.12,6291.12,6291.12,13026,340,3214,
2009-06-15_10:17,6292.98,6292.98,6292.98,6292.98,10048,252,2336,
2009-06-15_10:18,6294.74,6294.74,6294.74,6294.74,13549,299,3101,
2009-06-15_10:19,6295.73,6295.73,6295.73,6295.73,10333,280,2468,
2009-06-15_10:20,6298.54,6298.54,6298.54,6298.54,12491,319,2912,
2009-06-15_10:21,6304.00,6304.00,6304.00,6304.00,19569,433,4419,
2009-06-15_10:22,6305.06,6305.06,6305.06,6305.06,12835,311,2947,
2009-06-15_10:23,6306.74,6306.74,6306.74,6306.74,20302,395,4055,
2009-06-15_10:24,6307.41,6307.41,6307.41,6307.41,13393,364,3116,
2009-06-15_10:25,6310.40,6310.40,6310.40,6310.40,10007,261,2370,
2009-06-15_10:26,6311.67,6311.67,6311.67,6311.67,14080,340,3129,
2009-06-15_10:27,6314.13,6314.13,6314.13,6314.13,10100,271,2316,
2009-06-15_10:28,6317.27,6317.27,6317.27,6317.27,12210,304,2965,
2009-06-15_10:29,6318.06,6318.06,6318.06,6318.06,10088,245,2422,
2009-06-15_10:30,6318.55,6318.55,6318.55,6318.55,10266,250,2471,
2009-06-15_10:31,6319.09,6319.09,6319.09,6319.09,15308,350,3429,
2009-06-15_10:32,6319.17,6319.17,6319.17,6319.17,14693,303,2613,
2009-06-15_10:33,6316.54,6316.54,6316.54,6316.54,14236,306,3510,
2009-06-15_10:34,6316.00,6316.00,6316.00,6316.00,12663,274,2679,
2009-06-15_10:35,6312.50,6312.50,6312.50,6312.50,11717,248,2385,
2009-06-15_10:36,6310.90,6310.90,6310.90,6310.90,12401,279,2804,
2009-06-15_10:37,6307.55,6307.55,6307.55,6307.55,8402,221,2175,
2009-06-15_10:38,6301.26,6301.26,6301.26,6301.26,12392,323,3137,
2009-06-15_10:39,6298.30,6298.30,6298.30,6298.30,10752,296,2499,
2009-06-15_10:40,6297.44,6297.44,6297.44,6297.44,7833,189,1964,
2009-06-15_10:41,6295.79,6295.79,6295.79,6295.79,9877,261,2423,
2009-06-15_10:42,6293.68,6293.68,6293.68,6293.68,7517,187,1894,
2009-06-15_10:43,6290.07,6290.07,6290.07,6290.07,12043,334,2873,
2009-06-15_10:44,6290.25,6290.25,6290.25,6290.25,9906,261,2531,
2009-06-15_10:45,6293.50,6293.50,6293.50,6293.50,10594,263,2403,
2009-06-15_10:46,6295.56,6295.56,6295.56,6295.56,10717,282,2839,
2009-06-15_10:47,6293.66,6293.66,6293.66,6293.66,7652,180,1908,
2009-06-15_10:48,6291.69,6291.69,6291.69,6291.69,12186,296,2941,
2009-06-15_10:49,6287.03,6287.03,6287.03,6287.03,10633,314,2781,
2009-06-15_10:50,6285.01,6285.01,6285.01,6285.01,12306,329,2956,
2009-06-15_10:51,6278.53,6278.53,6278.53,6278.53,17499,455,4393,
2009-06-15_10:52,6276.48,6276.48,6276.48,6276.48,16094,415,3957,
2009-06-15_10:53,6270.71,6270.71,6270.71,6270.71,24207,574,5567,
2009-06-15_10:54,6267.77,6267.77,6267.77,6267.77,22241,509,5148,
2009-06-15_10:55,6263.76,6263.76,6263.76,6263.76,21554,521,5013,
2009-06-15_10:56,6260.39,6260.39,6260.39,6260.39,29419,705,6788,
2009-06-15_10:57,6263.65,6263.65,6263.65,6263.65,17462,383,4075,
2009-06-15_10:58,6267.78,6267.78,6267.78,6267.78,18846,448,4279,
2009-06-15_10:59,6269.77,6269.77,6269.77,6269.77,11567,261,2841,
2009-06-15_11:00,6272.44,6272.44,6272.44,6272.44,10341,212,2219,
2009-06-15_11:01,6275.42,6275.42,6275.42,6275.42,11194,254,2617,
2009-06-15_11:02,6277.64,6277.64,6277.64,6277.64,7506,183,1782,
2009-06-15_11:03,6278.61,6278.61,6278.61,6278.61,8916,209,2239,
2009-06-15_11:04,6281.04,6281.04,6281.04,6281.04,6962,182,1762,
2009-06-15_11:05,6280.73,6280.73,6280.73,6280.73,6272,146,1609,
2009-06-15_11:06,6282.78,6282.78,6282.78,6282.78,8206,195,2088,
2009-06-15_11:07,6282.17,6282.17,6282.17,6282.17,5096,115,1397,
2009-06-15_11:08,6282.81,6282.81,6282.81,6282.81,7413,186,2004,
2009-06-15_11:09,6280.49,6280.49,6280.49,6280.49,7261,184,1619,
2009-06-15_11:10,6281.21,6281.21,6281.21,6281.21,7689,175,1786,
2009-06-15_11:11,6280.98,6280.98,6280.98,6280.98,8824,217,2203,
2009-06-15_11:12,6280.15,6280.15,6280.15,6280.15,6224,162,1585,
2009-06-15_11:13,6278.10,6278.10,6278.10,6278.10,8208,223,2278,
2009-06-15_11:14,6273.82,6273.82,6273.82,6273.82,6377,208,1866,
2009-06-15_11:15,6272.83,6272.83,6272.83,6272.83,7568,190,1983,
2009-06-15_11:16,6271.12,6271.12,6271.12,6271.12,11967,328,2913,
2009-06-15_11:17,6268.87,6268.87,6268.87,6268.87,18692,554,2909,
2009-06-15_11:18,6266.80,6266.80,6266.80,6266.80,15626,405,3209,
2009-06-15_11:19,6265.84,6265.84,6265.84,6265.84,10125,298,2456,
2009-06-15_11:20,6267.44,6267.44,6267.44,6267.44,10070,242,2552,
2009-06-15_11:21,6268.23,6268.23,6268.23,6268.23,12577,314,3033,
2009-06-15_11:22,6271.26,6271.26,6271.26,6271.26,9539,240,2237,
2009-06-15_11:23,6269.92,6269.92,6269.92,6269.92,15068,324,2975,
2009-06-15_11:24,6271.03,6271.03,6271.03,6271.03,9857,207,2144,
2009-06-15_11:25,6271.09,6271.09,6271.09,6271.09,9164,200,2121,
2009-06-15_11:26,6270.34,6270.34,6270.34,6270.34,10725,262,2448,
2009-06-15_11:27,6267.94,6267.94,6267.94,6267.94,6578,166,1632,
2009-06-15_11:28,6265.57,6265.57,6265.57,6265.57,9562,274,2397,
2009-06-15_11:29,6259.50,6259.50,6259.50,6259.50,11636,341,2923,
2009-06-15_11:30,6256.88,6256.88,6256.88,6256.88,14814,417,3830,
2009-06-15_11:31,6249.97,6249.97,6249.97,6249.97,23996,738,5955,
2009-06-15_11:32,6248.10,6248.10,6248.10,6248.10,21351,660,5349,
2009-06-15_11:33,6242.78,6242.78,6242.78,6242.78,31341,833,6821,
2009-06-15_11:34,6240.21,6240.21,6240.21,6240.21,22733,573,5616,
2009-06-15_11:35,6237.68,6237.68,6237.68,6237.68,21304,462,4900,
2009-06-15_11:36,6234.76,6234.76,6234.76,6234.76,25314,644,6034,
2009-06-15_11:37,6236.81,6236.81,6236.81,6236.81,17021,369,4035,
2009-06-15_11:38,6238.77,6238.77,6238.77,6238.77,19485,452,4490,
2009-06-15_11:39,6241.31,6241.31,6241.31,6241.31,16452,347,3552,
2009-06-15_11:40,6241.00,6241.00,6241.00,6241.00,9736,225,2683,
2009-06-15_11:41,6241.99,6241.99,6241.99,6241.99,13631,312,3250,
2009-06-15_11:42,6242.58,6242.58,6242.58,6242.58,7156,187,1974,
2009-06-15_11:43,6244.33,6244.33,6244.33,6244.33,9134,214,2547,
2009-06-15_11:44,6243.76,6243.76,6243.76,6243.76,7307,195,2140,
2009-06-15_11:45,6243.15,6243.15,6243.15,6243.15,7901,182,2029,
2009-06-15_11:46,6241.21,6241.21,6241.21,6241.21,11879,257,2709,
2009-06-15_11:47,6235.95,6235.95,6235.95,6235.95,8843,244,2460,
2009-06-15_11:48,6231.77,6231.77,6231.77,6231.77,14715,394,3770,
2009-06-15_11:49,6228.67,6228.67,6228.67,6228.67,13091,336,3361,
2009-06-15_11:50,6225.56,6225.56,6225.56,6225.56,15513,437,3817,
2009-06-15_11:51,6220.59,6220.59,6220.59,6220.59,26405,662,6262,
2009-06-15_11:52,6219.11,6219.11,6219.11,6219.11,18847,496,4498,
2009-06-15_11:53,6215.64,6215.64,6215.64,6215.64,30528,757,6718,
2009-06-15_11:54,6215.10,6215.10,6215.10,6215.10,24755,573,5561,
2009-06-15_11:55,6213.66,6213.66,6213.66,6213.66,21066,485,4813,
2009-06-15_11:56,6215.09,6215.09,6215.09,6215.09,21555,514,5168,
2009-06-15_11:57,6214.81,6214.81,6214.81,6214.81,13214,323,3245,
2009-06-15_11:58,6214.07,6214.07,6214.07,6214.07,15071,366,3786,
2009-06-15_11:59,6214.11,6214.11,6214.11,6214.11,11403,233,2652,
2009-06-15_12:00,6215.19,6215.19,6215.19,6215.19,11164,266,2678,
2009-06-15_12:01,6215.51,6215.51,6215.51,6215.51,13688,319,3223,
2009-06-15_12:02,6213.80,6213.80,6213.80,6213.80,10236,262,2346,
2009-06-15_12:03,6211.36,6211.36,6211.36,6211.36,14257,326,3376,
2009-06-15_12:04,6207.61,6207.61,6207.61,6207.61,16848,430,3980,
2009-06-15_12:05,6203.30,6203.30,6203.30,6203.30,16794,398,3930,
2009-06-15_12:06,6199.02,6199.02,6199.02,6199.02,21192,519,4845,
2009-06-15_12:07,6197.68,6197.68,6197.68,6197.68,13927,310,3069,
2009-06-15_12:08,6194.74,6194.74,6194.74,6194.74,23302,479,4873,
2009-06-15_12:09,6193.09,6193.09,6193.09,6193.09,18443,385,4006,
2009-06-15_12:10,6189.87,6189.87,6189.87,6189.87,23330,488,4327,
2009-06-15_12:11,6188.70,6188.70,6188.70,6188.70,24263,577,5339,
2009-06-15_12:12,6189.17,6189.17,6189.17,6189.17,15990,357,3472,
2009-06-15_12:13,6191.66,6191.66,6191.66,6191.66,17409,503,4519,
2009-06-15_12:14,6193.19,6193.19,6193.19,6193.19,11487,291,2781,
2009-06-15_12:15,6193.83,6193.83,6193.83,6193.83,12531,312,2897,
2009-06-15_12:16,6197.41,6197.41,6197.41,6197.41,15607,325,3211,
2009-06-15_12:17,6198.68,6198.68,6198.68,6198.68,9131,203,2193,
2009-06-15_12:18,6203.05,6203.05,6203.05,6203.05,11324,288,2761,
2009-06-15_12:19,6205.68,6205.68,6205.68,6205.68,9323,260,2276,
2009-06-15_12:20,6210.05,6210.05,6210.05,6210.05,7656,202,2047,
2009-06-15_12:21,6209.28,6209.28,6209.28,6209.28,10684,307,2362,
2009-06-15_12:22,6209.02,6209.02,6209.02,6209.02,7328,254,1734,
2009-06-15_12:23,6210.50,6210.50,6210.50,6210.50,12094,291,2591,
2009-06-15_12:24,6212.14,6212.14,6212.14,6212.14,7310,196,1807,
2009-06-15_12:25,6213.27,6213.27,6213.27,6213.27,7269,162,1828,
2009-06-15_12:26,6212.60,6212.60,6212.60,6212.60,8773,236,2316,
2009-06-15_12:27,6212.68,6212.68,6212.68,6212.68,5856,148,1638,
2009-06-15_12:28,6212.34,6212.34,6212.34,6212.34,8576,222,2233,
2009-06-15_12:29,6213.21,6213.21,6213.21,6213.21,8090,210,1958,
2009-06-15_12:30,6213.49,6213.49,6213.49,6213.49,7488,198,1997,
2009-06-15_12:31,6214.14,6214.14,6214.14,6214.14,8012,207,2171,
2009-06-15_12:32,6214.97,6214.97,6214.97,6214.97,6131,142,1596,
2009-06-15_12:33,6213.40,6213.40,6213.40,6213.40,10527,245,2367,
2009-06-15_12:34,6215.02,6215.02,6215.02,6215.02,8306,228,1990,
2009-06-15_12:35,6214.31,6214.31,6214.31,6214.31,7525,183,1864,
2009-06-15_12:36,6215.62,6215.62,6215.62,6215.62,8597,231,2234,
2009-06-15_12:37,6216.26,6216.26,6216.26,6216.26,6041,133,1492,
2009-06-15_12:38,6216.55,6216.55,6216.55,6216.55,8638,223,2340,
2009-06-15_12:39,6216.41,6216.41,6216.41,6216.41,7012,189,1866,
2009-06-15_12:40,6215.56,6215.56,6215.56,6215.56,8166,196,1982,
2009-06-15_12:41,6214.30,6214.30,6214.30,6214.30,10823,245,2469,
2009-06-15_12:42,6214.23,6214.23,6214.23,6214.23,9711,193,2108,
2009-06-15_12:43,6214.40,6214.40,6214.40,6214.40,9493,267,2450,
2009-06-15_12:44,6212.82,6212.82,6212.82,6212.82,8922,211,2310,
2009-06-15_12:45,6210.83,6210.83,6210.83,6210.83,10569,246,2462,
2009-06-15_12:46,6207.89,6207.89,6207.89,6207.89,11722,332,3182,
2009-06-15_12:47,6205.49,6205.49,6205.49,6205.49,9248,223,2251,
2009-06-15_12:48,6202.20,6202.20,6202.20,6202.20,16110,430,3993,
2009-06-15_12:49,6196.91,6196.91,6196.91,6196.91,12826,361,3407,
2009-06-15_12:50,6195.96,6195.96,6195.96,6195.96,19962,479,4778,
2009-06-15_12:51,6191.00,6191.00,6191.00,6191.00,22499,571,5495,
2009-06-15_12:52,6189.78,6189.78,6189.78,6189.78,14372,406,3567,
2009-06-15_12:53,6195.28,6195.28,6195.28,6195.28,21095,581,4846,
2009-06-15_12:54,6201.43,6201.43,6201.43,6201.43,18068,440,4036,
2009-06-15_12:55,6209.63,6209.63,6209.63,6209.63,14925,429,3479,
2009-06-15_12:56,6220.10,6220.10,6220.10,6220.10,17573,500,4146,
2009-06-15_12:57,6228.19,6228.19,6228.19,6228.19,11305,287,2720,
2009-06-15_12:58,6228.41,6228.41,6228.41,6228.41,14835,399,3484,
2009-06-15_12:59,6226.65,6226.65,6226.65,6226.65,9531,255,2392,
2009-06-15_13:00,6226.47,6226.47,6226.47,6226.47,11068,267,2663,
2009-06-15_13:01,6225.02,6225.02,6225.02,6225.02,11594,265,2867,
2009-06-15_13:02,6222.91,6222.91,6222.91,6222.91,6176,169,1754,
2009-06-15_13:03,6221.10,6221.10,6221.10,6221.10,11803,300,2959,
2009-06-15_13:04,6220.21,6220.21,6220.21,6220.21,9241,207,2275,
2009-06-15_13:05,6220.02,6220.02,6220.02,6220.02,13303,272,3026,
2009-06-15_13:06,6222.33,6222.33,6222.33,6222.33,10722,260,2821,
2009-06-15_13:07,6222.53,6222.53,6222.53,6222.53,7871,165,1926,
2009-06-15_13:08,6222.96,6222.96,6222.96,6222.96,10089,239,2835,
2009-06-15_13:09,6224.72,6224.72,6224.72,6224.72,10144,277,2558,
2009-06-15_13:10,6231.73,6231.73,6231.73,6231.73,10700,318,2747,
2009-06-15_13:11,6234.70,6234.70,6234.70,6234.70,13594,342,3487,
2009-06-15_13:12,6233.43,6233.43,6233.43,6233.43,9215,275,2711,
2009-06-15_13:13,6233.08,6233.08,6233.08,6233.08,13474,352,3697,
2009-06-15_13:14,6231.88,6231.88,6231.88,6231.88,11854,356,2598,
2009-06-15_13:15,6231.55,6231.55,6231.55,6231.55,9707,251,2691,
2009-06-15_13:16,6231.98,6231.98,6231.98,6231.98,13399,363,3548,
2009-06-15_13:17,6230.16,6230.16,6230.16,6230.16,9439,244,2528,
2009-06-15_13:18,6228.54,6228.54,6228.54,6228.54,15018,410,3822,
2009-06-15_13:19,6229.16,6229.16,6229.16,6229.16,12601,317,3229,
2009-06-15_13:20,6231.08,6231.08,6231.08,6231.08,12495,383,3246,
2009-06-15_13:21,6229.06,6229.06,6229.06,6229.06,15626,467,4076,
2009-06-15_13:22,6228.88,6228.88,6228.88,6228.88,12521,329,3411,
2009-06-15_13:23,6224.21,6224.21,6224.21,6224.21,19828,610,5254,
2009-06-15_13:24,6221.45,6221.45,6221.45,6221.45,16115,449,4477,
2009-06-15_13:25,6221.43,6221.43,6221.43,6221.43,19773,515,4730,
2009-06-15_13:26,6221.43,6221.43,6221.43,6221.43,0,0,0,
2009-06-15_13:27,6221.43,6221.43,6221.43,6221.43,0,0,0,
2009-06-15_13:28,6221.43,6221.43,6221.43,6221.43,0,0,0,
2009-06-15_13:29,6221.43,6221.43,6221.43,6221.43,0,0,0,
2009-06-15_13:30,6225.56,6225.56,6225.56,6225.56,124867,3700,27440,
2009-06-16_09:01,6220.54,6220.54,6220.54,6220.54,137498,4400,29563,
2009-06-16_09:02,6239.90,6239.90,6239.90,6239.90,31638,922,7550,
2009-06-16_09:03,6250.68,6250.68,6250.68,6250.68,41031,1103,9565,
2009-06-16_09:04,6253.57,6253.57,6253.57,6253.57,40973,1040,9967,
2009-06-16_09:05,6248.86,6248.86,6248.86,6248.86,31426,769,7612,
2009-06-16_09:06,6238.21,6238.21,6238.21,6238.21,38168,978,9314,
2009-06-16_09:07,6229.02,6229.02,6229.02,6229.02,26773,704,6362,
2009-06-16_09:08,6217.20,6217.20,6217.20,6217.20,33343,875,8236,
2009-06-16_09:09,6202.50,6202.50,6202.50,6202.50,36808,969,8983,
2009-06-16_09:10,6199.46,6199.46,6199.46,6199.46,31300,796,7261,
2009-06-16_09:11,6199.77,6199.77,6199.77,6199.77,44059,1136,10052,
2009-06-16_09:12,6205.39,6205.39,6205.39,6205.39,28181,714,6890,
2009-06-16_09:13,6212.13,6212.13,6212.13,6212.13,31154,775,7361,
2009-06-16_09:14,6212.34,6212.34,6212.34,6212.34,25429,646,6212,
2009-06-16_09:15,6213.75,6213.75,6213.75,6213.75,17696,460,4481,
2009-06-16_09:16,6214.84,6214.84,6214.84,6214.84,22110,530,5484,
2009-06-16_09:17,6218.86,6218.86,6218.86,6218.86,14948,382,3951,
2009-06-16_09:18,6223.90,6223.90,6223.90,6223.90,20713,543,5077,
2009-06-16_09:19,6232.83,6232.83,6232.83,6232.83,24810,638,6115,
2009-06-16_09:20,6237.13,6237.13,6237.13,6237.13,23207,663,5584,
2009-06-16_09:21,6244.34,6244.34,6244.34,6244.34,30125,831,7756,
2009-06-16_09:22,6246.29,6246.29,6246.29,6246.29,19841,570,5569,
2009-06-16_09:23,6248.69,6248.69,6248.69,6248.69,24251,622,6080,
2009-06-16_09:24,6248.66,6248.66,6248.66,6248.66,18744,493,4975,
2009-06-16_09:25,6248.21,6248.21,6248.21,6248.21,14499,366,3836,
2009-06-16_09:26,6241.59,6241.59,6241.59,6241.59,21387,582,5649,
2009-06-16_09:27,6236.26,6236.26,6236.26,6236.26,17513,406,4284,
2009-06-16_09:28,6229.07,6229.07,6229.07,6229.07,21154,533,5315,
2009-06-16_09:29,6223.53,6223.53,6223.53,6223.53,18246,472,4686,
2009-06-16_09:30,6219.38,6219.38,6219.38,6219.38,14218,375,3759,
2009-06-16_09:31,6213.99,6213.99,6213.99,6213.99,23631,607,5589,
2009-06-16_09:32,6210.21,6210.21,6210.21,6210.21,19132,492,4099,
2009-06-16_09:33,6208.82,6208.82,6208.82,6208.82,24724,642,5801,
2009-06-16_09:34,6207.49,6207.49,6207.49,6207.49,15604,458,4187,
2009-06-16_09:35,6209.81,6209.81,6209.81,6209.81,14034,366,3472,
2009-06-16_09:36,6216.03,6216.03,6216.03,6216.03,20578,551,4963,
2009-06-16_09:37,6222.72,6222.72,6222.72,6222.72,13755,352,3231,
2009-06-16_09:38,6226.94,6226.94,6226.94,6226.94,14087,401,3883,
2009-06-16_09:39,6229.87,6229.87,6229.87,6229.87,14447,403,3855,
2009-06-16_09:40,6232.30,6232.30,6232.30,6232.30,12060,347,3234,
2009-06-16_09:41,6235.75,6235.75,6235.75,6235.75,18912,479,4647,
2009-06-16_09:42,6237.00,6237.00,6237.00,6237.00,12022,335,3224,
2009-06-16_09:43,6235.10,6235.10,6235.10,6235.10,13319,386,3607,
2009-06-16_09:44,6233.26,6233.26,6233.26,6233.26,12729,328,3041,
2009-06-16_09:45,6230.80,6230.80,6230.80,6230.80,9117,252,2660,
2009-06-16_09:46,6227.21,6227.21,6227.21,6227.21,12938,381,3467,
2009-06-16_09:47,6226.67,6226.67,6226.67,6226.67,8993,284,2545,
2009-06-16_09:48,6225.07,6225.07,6225.07,6225.07,12350,418,3395,
2009-06-16_09:49,6224.79,6224.79,6224.79,6224.79,10222,316,2855,
2009-06-16_09:50,6225.39,6225.39,6225.39,6225.39,9210,284,2540,
2009-06-16_09:51,6228.60,6228.60,6228.60,6228.60,13998,432,3660,
2009-06-16_09:52,6233.87,6233.87,6233.87,6233.87,11625,374,3245,
2009-06-16_09:53,6240.73,6240.73,6240.73,6240.73,18069,567,4873,
2009-06-16_09:54,6242.74,6242.74,6242.74,6242.74,17856,590,5107,
2009-06-16_09:55,6245.84,6245.84,6245.84,6245.84,16847,516,4340,
2009-06-16_09:56,6238.36,6238.36,6238.36,6238.36,19113,542,5160,
2009-06-16_09:57,6240.83,6240.83,6240.83,6240.83,10947,317,2999,
2009-06-16_09:58,6241.71,6241.71,6241.71,6241.71,10564,297,3059,
2009-06-16_09:59,6243.82,6243.82,6243.82,6243.82,9912,290,2667,
2009-06-16_10:00,6247.43,6247.43,6247.43,6247.43,12961,308,2775,
2009-06-16_10:01,6252.96,6252.96,6252.96,6252.96,22881,586,5263,
2009-06-16_10:02,6256.40,6256.40,6256.40,6256.40,17605,462,4347,
2009-06-16_10:03,6256.51,6256.51,6256.51,6256.51,23556,649,5875,
2009-06-16_10:04,6254.71,6254.71,6254.71,6254.71,15288,419,4036,
2009-06-16_10:05,6257.13,6257.13,6257.13,6257.13,12461,337,3592,
2009-06-16_10:06,6255.19,6255.19,6255.19,6255.19,17266,501,4430,
2009-06-16_10:07,6253.16,6253.16,6253.16,6253.16,10701,306,2903,
2009-06-16_10:08,6249.35,6249.35,6249.35,6249.35,15008,401,3856,
2009-06-16_10:09,6248.27,6248.27,6248.27,6248.27,10291,277,2756,
2009-06-16_10:10,6245.70,6245.70,6245.70,6245.70,9593,277,2657,
2009-06-16_10:11,6244.58,6244.58,6244.58,6244.58,10463,292,3044,
2009-06-16_10:12,6245.96,6245.96,6245.96,6245.96,9084,253,2118,
2009-06-16_10:13,6243.21,6243.21,6243.21,6243.21,12167,342,3133,
2009-06-16_10:14,6239.12,6239.12,6239.12,6239.12,11978,305,3012,
2009-06-16_10:15,6236.92,6236.92,6236.92,6236.92,14912,327,3181,
2009-06-16_10:16,6231.95,6231.95,6231.95,6231.95,14384,401,3784,
2009-06-16_10:17,6230.39,6230.39,6230.39,6230.39,12715,341,3034,
2009-06-16_10:18,6227.32,6227.32,6227.32,6227.32,15331,419,3977,
2009-06-16_10:19,6223.62,6223.62,6223.62,6223.62,11361,352,3171,
2009-06-16_10:20,6221.95,6221.95,6221.95,6221.95,12308,358,3271,
2009-06-16_10:21,6218.85,6218.85,6218.85,6218.85,18531,513,4400,
2009-06-16_10:22,6217.02,6217.02,6217.02,6217.02,12708,406,3339,
2009-06-16_10:23,6212.42,6212.42,6212.42,6212.42,16960,475,4298,
2009-06-16_10:24,6211.79,6211.79,6211.79,6211.79,14286,448,3479,
2009-06-16_10:25,6209.67,6209.67,6209.67,6209.67,11299,351,3023,
2009-06-16_10:26,6204.76,6204.76,6204.76,6204.76,18396,482,4175,
2009-06-16_10:27,6202.56,6202.56,6202.56,6202.56,14005,387,3404,
2009-06-16_10:28,6201.38,6201.38,6201.38,6201.38,18149,478,4294,
2009-06-16_10:29,6200.84,6200.84,6200.84,6200.84,14338,400,3634,
2009-06-16_10:30,6202.06,6202.06,6202.06,6202.06,13362,316,3393,
2009-06-16_10:31,6204.69,6204.69,6204.69,6204.69,15738,426,4019,
2009-06-16_10:32,6209.59,6209.59,6209.59,6209.59,11362,297,2994,
2009-06-16_10:33,6211.65,6211.65,6211.65,6211.65,15328,404,3573,
2009-06-16_10:34,6213.90,6213.90,6213.90,6213.90,9083,240,2456,
2009-06-16_10:35,6214.36,6214.36,6214.36,6214.36,8649,212,2092,
2009-06-16_10:36,6208.11,6208.11,6208.11,6208.11,10409,296,2694,
2009-06-16_10:37,6211.17,6211.17,6211.17,6211.17,7206,196,1837,
2009-06-16_10:38,6203.43,6203.43,6203.43,6203.43,13556,371,3202,
2009-06-16_10:39,6195.30,6195.30,6195.30,6195.30,15149,466,3671,
2009-06-16_10:40,6184.16,6184.16,6184.16,6184.16,22244,592,5395,
2009-06-16_10:41,6168.63,6168.63,6168.63,6168.63,40553,1166,9373,
2009-06-16_10:42,6160.87,6160.87,6160.87,6160.87,33815,826,7269,
2009-06-16_10:43,6163.96,6163.96,6163.96,6163.96,37324,953,8588,
2009-06-16_10:44,6168.54,6168.54,6168.54,6168.54,27866,702,6425,
2009-06-16_10:45,6173.22,6173.22,6173.22,6173.22,19607,475,4831,
2009-06-16_10:46,6174.70,6174.70,6174.70,6174.70,19988,521,4650,
2009-06-16_10:47,6175.92,6175.92,6175.92,6175.92,11023,272,2688,
2009-06-16_10:48,6178.34,6178.34,6178.34,6178.34,14072,357,3328,
2009-06-16_10:49,6179.57,6179.57,6179.57,6179.57,9253,249,2346,
2009-06-16_10:50,6181.13,6181.13,6181.13,6181.13,8380,206,2099,
2009-06-16_10:51,6182.18,6182.18,6182.18,6182.18,9024,247,2427,
2009-06-16_10:52,6181.46,6181.46,6181.46,6181.46,6933,176,1846,
2009-06-16_10:53,6182.51,6182.51,6182.51,6182.51,8752,225,2314,
2009-06-16_10:54,6182.29,6182.29,6182.29,6182.29,6546,168,1744,
2009-06-16_10:55,6182.23,6182.23,6182.23,6182.23,8543,213,2089,
2009-06-16_10:56,6181.69,6181.69,6181.69,6181.69,8849,242,2555,
2009-06-16_10:57,6180.93,6180.93,6180.93,6180.93,7887,201,1900,
2009-06-16_10:58,6179.65,6179.65,6179.65,6179.65,9256,246,2538,
2009-06-16_10:59,6179.39,6179.39,6179.39,6179.39,7846,219,2049,
2009-06-16_11:00,6179.38,6179.38,6179.38,6179.38,7510,195,2042,
2009-06-16_11:01,6171.19,6171.19,6171.19,6171.19,14679,391,3464,
2009-06-16_11:02,6163.66,6163.66,6163.66,6163.66,16489,400,3785,
2009-06-16_11:03,6156.57,6156.57,6156.57,6156.57,23234,610,5647,
2009-06-16_11:04,6148.30,6148.30,6148.30,6148.30,29164,745,6697,
2009-06-16_11:05,6144.46,6144.46,6144.46,6144.46,22344,532,5181,
2009-06-16_11:06,6144.11,6144.11,6144.11,6144.11,24425,717,6388,
2009-06-16_11:07,6143.24,6143.24,6143.24,6143.24,18463,459,4322,
2009-06-16_11:08,6144.17,6144.17,6144.17,6144.17,21153,595,5243,
2009-06-16_11:09,6145.87,6145.87,6145.87,6145.87,16348,401,3960,
2009-06-16_11:10,6147.12,6147.12,6147.12,6147.12,14025,337,3332,
2009-06-16_11:11,6148.24,6148.24,6148.24,6148.24,15106,374,3834,
2009-06-16_11:12,6150.08,6150.08,6150.08,6150.08,9051,215,2296,
2009-06-16_11:13,6152.31,6152.31,6152.31,6152.31,12307,317,3027,
2009-06-16_11:14,6153.91,6153.91,6153.91,6153.91,10102,258,2560,
2009-06-16_11:15,6155.54,6155.54,6155.54,6155.54,8376,206,2140,
2009-06-16_11:16,6157.12,6157.12,6157.12,6157.12,10376,266,2765,
2009-06-16_11:17,6155.80,6155.80,6155.80,6155.80,7659,199,2007,
2009-06-16_11:18,6151.54,6151.54,6151.54,6151.54,12718,351,3243,
2009-06-16_11:19,6149.27,6149.27,6149.27,6149.27,8993,231,2254,
2009-06-16_11:20,6147.33,6147.33,6147.33,6147.33,8389,227,2335,
2009-06-16_11:21,6147.31,6147.31,6147.31,6147.31,13494,317,3179,
2009-06-16_11:22,6147.99,6147.99,6147.99,6147.99,9436,235,2243,
2009-06-16_11:23,6151.85,6151.85,6151.85,6151.85,14165,378,3364,
2009-06-16_11:24,6157.53,6157.53,6157.53,6157.53,13183,345,3046,
2009-06-16_11:25,6163.96,6163.96,6163.96,6163.96,13232,340,3088,
2009-06-16_11:26,6169.38,6169.38,6169.38,6169.38,13744,396,3637,
2009-06-16_11:27,6173.31,6173.31,6173.31,6173.31,10554,320,2838,
2009-06-16_11:28,6179.43,6179.43,6179.43,6179.43,17559,452,4172,
2009-06-16_11:29,6187.98,6187.98,6187.98,6187.98,15683,440,4401,
2009-06-16_11:30,6191.99,6191.99,6191.99,6191.99,17804,465,4406,
2009-06-16_11:31,6195.88,6195.88,6195.88,6195.88,20462,515,4723,
2009-06-16_11:32,6197.43,6197.43,6197.43,6197.43,11242,312,2951,
2009-06-16_11:33,6197.48,6197.48,6197.48,6197.48,14396,376,3638,
2009-06-16_11:34,6194.52,6194.52,6194.52,6194.52,9145,261,2562,
2009-06-16_11:35,6192.29,6192.29,6192.29,6192.29,8629,254,2341,
2009-06-16_11:36,6190.75,6190.75,6190.75,6190.75,9768,266,2538,
2009-06-16_11:37,6188.09,6188.09,6188.09,6188.09,6759,212,1685,
2009-06-16_11:38,6188.46,6188.46,6188.46,6188.46,9531,297,2454,
2009-06-16_11:39,6190.82,6190.82,6190.82,6190.82,8638,280,2391,
2009-06-16_11:40,6192.47,6192.47,6192.47,6192.47,9440,288,2601,
2009-06-16_11:41,6194.21,6194.21,6194.21,6194.21,10942,331,2900,
2009-06-16_11:42,6193.35,6193.35,6193.35,6193.35,7862,233,2111,
2009-06-16_11:43,6194.35,6194.35,6194.35,6194.35,9773,277,2622,
2009-06-16_11:44,6194.95,6194.95,6194.95,6194.95,6632,208,1916,
2009-06-16_11:45,6192.80,6192.80,6192.80,6192.80,7794,254,2286,
2009-06-16_11:46,6188.89,6188.89,6188.89,6188.89,9511,282,2565,
2009-06-16_11:47,6185.83,6185.83,6185.83,6185.83,6796,192,1810,
2009-06-16_11:48,6187.10,6187.10,6187.10,6187.10,7992,213,2074,
2009-06-16_11:49,6186.76,6186.76,6186.76,6186.76,5847,172,1587,
2009-06-16_11:50,6186.61,6186.61,6186.61,6186.61,6325,175,1583,
2009-06-16_11:51,6188.23,6188.23,6188.23,6188.23,6990,194,1788,
2009-06-16_11:52,6188.52,6188.52,6188.52,6188.52,4923,121,1330,
2009-06-16_11:53,6187.11,6187.11,6187.11,6187.11,8203,220,2080,
2009-06-16_11:54,6183.15,6183.15,6183.15,6183.15,6615,160,1581,
2009-06-16_11:55,6183.34,6183.34,6183.34,6183.34,8118,203,1900,
2009-06-16_11:56,6181.25,6181.25,6181.25,6181.25,8573,250,2076,
2009-06-16_11:57,6180.94,6180.94,6180.94,6180.94,6767,166,1621,
2009-06-16_11:58,6181.85,6181.85,6181.85,6181.85,8072,201,2053,
2009-06-16_11:59,6183.27,6183.27,6183.27,6183.27,5254,122,1335,
2009-06-16_12:00,6183.79,6183.79,6183.79,6183.79,5746,157,1525,
2009-06-16_12:01,6186.78,6186.78,6186.78,6186.78,7893,189,2050,
2009-06-16_12:02,6189.78,6189.78,6189.78,6189.78,9237,235,2097,
2009-06-16_12:03,6194.60,6194.60,6194.60,6194.60,13687,402,3188,
2009-06-16_12:04,6198.24,6198.24,6198.24,6198.24,10091,287,2778,
2009-06-16_12:05,6201.40,6201.40,6201.40,6201.40,10369,314,2937,
2009-06-16_12:06,6208.63,6208.63,6208.63,6208.63,17040,438,4125,
2009-06-16_12:07,6211.69,6211.69,6211.69,6211.69,15649,360,3611,
2009-06-16_12:08,6217.22,6217.22,6217.22,6217.22,24178,737,5882,
2009-06-16_12:09,6216.08,6216.08,6216.08,6216.08,18153,478,4557,
2009-06-16_12:10,6214.54,6214.54,6214.54,6214.54,17626,430,4302,
2009-06-16_12:11,6215.05,6215.05,6215.05,6215.05,15627,387,4190,
2009-06-16_12:12,6215.28,6215.28,6215.28,6215.28,9336,243,2507,
2009-06-16_12:13,6212.94,6212.94,6212.94,6212.94,12440,325,3340,
2009-06-16_12:14,6213.57,6213.57,6213.57,6213.57,6987,181,2060,
2009-06-16_12:15,6212.37,6212.37,6212.37,6212.37,6831,191,2089,
2009-06-16_12:16,6215.39,6215.39,6215.39,6215.39,9924,263,2566,
2009-06-16_12:17,6217.20,6217.20,6217.20,6217.20,8542,212,2102,
2009-06-16_12:18,6221.05,6221.05,6221.05,6221.05,14842,354,3491,
2009-06-16_12:19,6223.42,6223.42,6223.42,6223.42,9321,237,2535,
2009-06-16_12:20,6220.17,6220.17,6220.17,6220.17,12165,365,3116,
2009-06-16_12:21,6212.63,6212.63,6212.63,6212.63,19794,518,4913,
2009-06-16_12:22,6204.82,6204.82,6204.82,6204.82,14951,395,3669,
2009-06-16_12:23,6197.96,6197.96,6197.96,6197.96,15936,429,4081,
2009-06-16_12:24,6195.76,6195.76,6195.76,6195.76,9578,242,2501,
2009-06-16_12:25,6197.04,6197.04,6197.04,6197.04,7661,203,2115,
2009-06-16_12:26,6198.08,6198.08,6198.08,6198.08,7690,208,2101,
2009-06-16_12:27,6196.96,6196.96,6196.96,6196.96,5011,131,1506,
2009-06-16_12:28,6196.42,6196.42,6196.42,6196.42,8092,202,2074,
2009-06-16_12:29,6195.19,6195.19,6195.19,6195.19,5154,141,1436,
2009-06-16_12:30,6195.76,6195.76,6195.76,6195.76,6220,161,1703,
2009-06-16_12:31,6196.88,6196.88,6196.88,6196.88,7619,170,1958,
2009-06-16_12:32,6198.11,6198.11,6198.11,6198.11,6069,169,1630,
2009-06-16_12:33,6200.51,6200.51,6200.51,6200.51,9020,233,2253,
2009-06-16_12:34,6203.76,6203.76,6203.76,6203.76,6913,153,1580,
2009-06-16_12:35,6205.90,6205.90,6205.90,6205.90,6467,159,1720,
2009-06-16_12:36,6209.93,6209.93,6209.93,6209.93,9235,237,2402,
2009-06-16_12:37,6210.73,6210.73,6210.73,6210.73,7531,191,1895,
2009-06-16_12:38,6213.30,6213.30,6213.30,6213.30,10626,279,2948,
2009-06-16_12:39,6216.30,6216.30,6216.30,6216.30,7905,220,2208,
2009-06-16_12:40,6220.53,6220.53,6220.53,6220.53,10205,257,2684,
2009-06-16_12:41,6223.17,6223.17,6223.17,6223.17,11875,325,3211,
2009-06-16_12:42,6226.42,6226.42,6226.42,6226.42,10443,293,2790,
2009-06-16_12:43,6231.11,6231.11,6231.11,6231.11,16183,487,4207,
2009-06-16_12:44,6238.06,6238.06,6238.06,6238.06,14351,379,3848,
2009-06-16_12:45,6240.91,6240.91,6240.91,6240.91,18364,501,4748,
2009-06-16_12:46,6245.11,6245.11,6245.11,6245.11,21637,574,5481,
2009-06-16_12:47,6244.32,6244.32,6244.32,6244.32,16352,443,3982,
2009-06-16_12:48,6235.32,6235.32,6235.32,6235.32,21417,540,5607,
2009-06-16_12:49,6230.64,6230.64,6230.64,6230.64,14130,352,3793,
2009-06-16_12:50,6228.70,6228.70,6228.70,6228.70,12146,264,3190,
2009-06-16_12:51,6228.26,6228.26,6228.26,6228.26,10632,268,3081,
2009-06-16_12:52,6227.78,6227.78,6227.78,6227.78,7953,208,2204,
2009-06-16_12:53,6226.59,6226.59,6226.59,6226.59,10767,285,2755,
2009-06-16_12:54,6226.63,6226.63,6226.63,6226.63,6780,156,1866,
2009-06-16_12:55,6228.98,6228.98,6228.98,6228.98,8275,210,2266,
2009-06-16_12:56,6233.98,6233.98,6233.98,6233.98,9836,244,2704,
2009-06-16_12:57,6236.35,6236.35,6236.35,6236.35,9928,247,2429,
2009-06-16_12:58,6240.53,6240.53,6240.53,6240.53,14355,359,3705,
2009-06-16_12:59,6244.39,6244.39,6244.39,6244.39,12589,309,3152,
2009-06-16_13:00,6242.66,6242.66,6242.66,6242.66,12895,303,3292,
2009-06-16_13:01,6238.60,6238.60,6238.60,6238.60,18315,496,4673,
2009-06-16_13:02,6234.75,6234.75,6234.75,6234.75,11513,320,3140,
2009-06-16_13:03,6227.08,6227.08,6227.08,6227.08,15134,413,4078,
2009-06-16_13:04,6219.80,6219.80,6219.80,6219.80,15976,401,3702,
2009-06-16_13:05,6218.14,6218.14,6218.14,6218.14,12953,293,3256,
2009-06-16_13:06,6217.86,6217.86,6217.86,6217.86,11578,293,3194,
2009-06-16_13:07,6217.86,6217.86,6217.86,6217.86,8058,189,2186,
2009-06-16_13:08,6217.56,6217.56,6217.56,6217.56,11194,279,2945,
2009-06-16_13:09,6220.92,6220.92,6220.92,6220.92,7387,194,2098,
2009-06-16_13:10,6224.08,6224.08,6224.08,6224.08,10072,254,2504,
2009-06-16_13:11,6225.99,6225.99,6225.99,6225.99,10208,286,2814,
2009-06-16_13:12,6228.42,6228.42,6228.42,6228.42,9431,229,2325,
2009-06-16_13:13,6230.29,6230.29,6230.29,6230.29,11580,308,3132,
2009-06-16_13:14,6229.93,6229.93,6229.93,6229.93,10419,305,2707,
2009-06-16_13:15,6229.45,6229.45,6229.45,6229.45,11560,292,3064,
2009-06-16_13:16,6227.63,6227.63,6227.63,6227.63,13552,359,3675,
2009-06-16_13:17,6224.24,6224.24,6224.24,6224.24,12055,326,3075,
2009-06-16_13:18,6223.56,6223.56,6223.56,6223.56,15995,450,4240,
2009-06-16_13:19,6220.68,6220.68,6220.68,6220.68,13137,308,3373,
2009-06-16_13:20,6214.91,6214.91,6214.91,6214.91,14385,388,3957,
2009-06-16_13:21,6212.80,6212.80,6212.80,6212.80,19837,507,5004,
2009-06-16_13:22,6211.21,6211.21,6211.21,6211.21,15706,389,3994,
2009-06-16_13:23,6211.88,6211.88,6211.88,6211.88,19010,511,4996,
2009-06-16_13:24,6212.53,6212.53,6212.53,6212.53,15264,367,4004,
2009-06-16_13:25,6214.20,6214.20,6214.20,6214.20,17220,451,4433,
2009-06-16_13:26,6214.21,6214.21,6214.21,6214.21,0,0,0,
2009-06-16_13:27,6214.21,6214.21,6214.21,6214.21,0,0,0,
2009-06-16_13:28,6214.21,6214.21,6214.21,6214.21,0,0,0,
2009-06-16_13:29,6214.21,6214.21,6214.21,6214.21,0,0,0,
2009-06-16_13:30,6220.81,6220.81,6220.81,6220.81,144600,3972,30768,
2009-06-17_09:01,6239.51,6239.51,6239.51,6239.51,76417,2291,19160,
2009-06-17_09:02,6230.52,6230.52,6230.52,6230.52,26268,791,7550,
2009-06-17_09:03,6213.69,6213.69,6213.69,6213.69,35428,1066,9783,
2009-06-17_09:04,6216.26,6216.26,6216.26,6216.26,28703,784,7634,
2009-06-17_09:05,6224.60,6224.60,6224.60,6224.60,21274,600,5841,
2009-06-17_09:06,6239.60,6239.60,6239.60,6239.60,29073,853,8022,
2009-06-17_09:07,6249.37,6249.37,6249.37,6249.37,26389,759,6924,
2009-06-17_09:08,6246.89,6246.89,6246.89,6246.89,34100,987,9091,
2009-06-17_09:09,6243.57,6243.57,6243.57,6243.57,33973,966,9166,
2009-06-17_09:10,6240.78,6240.78,6240.78,6240.78,22357,617,6027,
2009-06-17_09:11,6248.26,6248.26,6248.26,6248.26,27053,780,7215,
2009-06-17_09:12,6249.19,6249.19,6249.19,6249.19,20310,581,5571,
2009-06-17_09:13,6244.52,6244.52,6244.52,6244.52,26279,825,7179,
2009-06-17_09:14,6246.40,6246.40,6246.40,6246.40,25495,702,6470,
2009-06-17_09:15,6246.98,6246.98,6246.98,6246.98,17441,480,4713,
2009-06-17_09:16,6251.96,6251.96,6251.96,6251.96,22699,603,6644,
2009-06-17_09:17,6258.30,6258.30,6258.30,6258.30,17358,485,5029,
2009-06-17_09:18,6263.41,6263.41,6263.41,6263.41,25909,629,6544,
2009-06-17_09:19,6267.41,6267.41,6267.41,6267.41,27407,706,6870,
2009-06-17_09:20,6262.98,6262.98,6262.98,6262.98,28027,757,7037,
2009-06-17_09:21,6264.70,6264.70,6264.70,6264.70,28051,788,7736,
2009-06-17_09:22,6264.87,6264.87,6264.87,6264.87,16599,475,4931,
2009-06-17_09:23,6266.91,6266.91,6266.91,6266.91,21275,606,5316,
2009-06-17_09:24,6270.00,6270.00,6270.00,6270.00,22782,708,5974,
2009-06-17_09:25,6268.66,6268.66,6268.66,6268.66,20362,602,5385,
2009-06-17_09:26,6264.10,6264.10,6264.10,6264.10,29479,783,7307,
2009-06-17_09:27,6259.85,6259.85,6259.85,6259.85,21142,550,5549,
2009-06-17_09:28,6252.99,6252.99,6252.99,6252.99,25111,703,6607,
2009-06-17_09:29,6248.84,6248.84,6248.84,6248.84,21322,568,5845,
2009-06-17_09:30,6249.14,6249.14,6249.14,6249.14,15022,391,4229,
2009-06-17_09:31,6253.68,6253.68,6253.68,6253.68,18069,437,4948,
2009-06-17_09:32,6256.96,6256.96,6256.96,6256.96,12460,303,3288,
2009-06-17_09:33,6262.56,6262.56,6262.56,6262.56,16313,387,3997,
2009-06-17_09:34,6267.13,6267.13,6267.13,6267.13,19745,503,4893,
2009-06-17_09:35,6271.69,6271.69,6271.69,6271.69,15565,372,3900,
2009-06-17_09:36,6279.68,6279.68,6279.68,6279.68,26174,664,6064,
2009-06-17_09:37,6285.48,6285.48,6285.48,6285.48,23829,534,5305,
2009-06-17_09:38,6291.53,6291.53,6291.53,6291.53,29366,649,6831,
2009-06-17_09:39,6293.39,6293.39,6293.39,6293.39,31686,851,7322,
2009-06-17_09:40,6295.30,6295.30,6295.30,6295.30,22993,566,5423,
2009-06-17_09:41,6296.80,6296.80,6296.80,6296.80,30850,789,7347,
2009-06-17_09:42,6296.70,6296.70,6296.70,6296.70,18834,426,4627,
2009-06-17_09:43,6293.25,6293.25,6293.25,6293.25,22000,500,5355,
2009-06-17_09:44,6286.71,6286.71,6286.71,6286.71,23943,537,5375,
2009-06-17_09:45,6280.99,6280.99,6280.99,6280.99,17399,393,4040,
2009-06-17_09:46,6282.65,6282.65,6282.65,6282.65,20675,507,5022,
2009-06-17_09:47,6280.25,6280.25,6280.25,6280.25,12040,296,3086,
2009-06-17_09:48,6280.71,6280.71,6280.71,6280.71,16245,434,4147,
2009-06-17_09:49,6282.49,6282.49,6282.49,6282.49,14494,403,3961,
2009-06-17_09:50,6285.14,6285.14,6285.14,6285.14,16201,378,3382,
2009-06-17_09:51,6293.49,6293.49,6293.49,6293.49,33729,690,6435,
2009-06-17_09:52,6298.43,6298.43,6298.43,6298.43,26623,536,4871,
2009-06-17_09:53,6303.34,6303.34,6303.34,6303.34,36924,746,6786,
2009-06-17_09:54,6304.28,6304.28,6304.28,6304.28,32783,703,6174,
2009-06-17_09:55,6306.46,6306.46,6306.46,6306.46,25476,515,4834,
2009-06-17_09:56,6298.84,6298.84,6298.84,6298.84,38264,788,7091,
2009-06-17_09:57,6295.80,6295.80,6295.80,6295.80,22959,521,4791,
2009-06-17_09:58,6295.91,6295.91,6295.91,6295.91,21997,522,4867,
2009-06-17_09:59,6298.89,6298.89,6298.89,6298.89,14255,375,3380,
2009-06-17_10:00,6297.84,6297.84,6297.84,6297.84,12823,313,3192,
2009-06-17_10:01,6299.95,6299.95,6299.95,6299.95,15917,402,3908,
2009-06-17_10:02,6302.42,6302.42,6302.42,6302.42,9883,242,2642,
2009-06-17_10:03,6300.31,6300.31,6300.31,6300.31,13328,312,3370,
2009-06-17_10:04,6294.55,6294.55,6294.55,6294.55,14780,372,3672,
2009-06-17_10:05,6286.04,6286.04,6286.04,6286.04,17438,439,4311,
2009-06-17_10:06,6283.26,6283.26,6283.26,6283.26,19273,518,5059,
2009-06-17_10:07,6282.23,6282.23,6282.23,6282.23,14401,376,3729,
2009-06-17_10:08,6279.02,6279.02,6279.02,6279.02,17256,469,4588,
2009-06-17_10:09,6279.32,6279.32,6279.32,6279.32,12431,350,3458,
2009-06-17_10:10,6279.97,6279.97,6279.97,6279.97,11075,284,2950,
2009-06-17_10:11,6278.21,6278.21,6278.21,6278.21,14304,385,3559,
2009-06-17_10:12,6280.30,6280.30,6280.30,6280.30,8080,246,2180,
2009-06-17_10:13,6279.12,6279.12,6279.12,6279.12,12374,357,3175,
2009-06-17_10:14,6276.98,6276.98,6276.98,6276.98,11564,285,2696,
2009-06-17_10:15,6278.40,6278.40,6278.40,6278.40,8234,232,2341,
2009-06-17_10:16,6277.19,6277.19,6277.19,6277.19,11841,332,3254,
2009-06-17_10:17,6278.69,6278.69,6278.69,6278.69,7698,222,2283,
2009-06-17_10:18,6278.77,6278.77,6278.77,6278.77,10002,251,2798,
2009-06-17_10:19,6277.43,6277.43,6277.43,6277.43,8206,258,2458,
2009-06-17_10:20,6277.09,6277.09,6277.09,6277.09,9758,308,2735,
2009-06-17_10:21,6276.79,6276.79,6276.79,6276.79,10549,245,2674,
2009-06-17_10:22,6277.15,6277.15,6277.15,6277.15,5818,142,1711,
2009-06-17_10:23,6279.88,6279.88,6279.88,6279.88,12664,317,2901,
2009-06-17_10:24,6283.01,6283.01,6283.01,6283.01,10625,271,2466,
2009-06-17_10:25,6286.37,6286.37,6286.37,6286.37,10147,280,2525,
2009-06-17_10:26,6292.19,6292.19,6292.19,6292.19,13036,316,3145,
2009-06-17_10:27,6289.50,6289.50,6289.50,6289.50,9701,251,2408,
2009-06-17_10:28,6289.15,6289.15,6289.15,6289.15,13253,317,3180,
2009-06-17_10:29,6288.75,6288.75,6288.75,6288.75,7906,189,2078,
2009-06-17_10:30,6289.56,6289.56,6289.56,6289.56,7814,219,1999,
2009-06-17_10:31,6288.37,6288.37,6288.37,6288.37,8901,198,2268,
2009-06-17_10:32,6288.50,6288.50,6288.50,6288.50,6187,153,1605,
2009-06-17_10:33,6288.43,6288.43,6288.43,6288.43,8848,207,2244,
2009-06-17_10:34,6290.19,6290.19,6290.19,6290.19,8262,187,1999,
2009-06-17_10:35,6289.78,6289.78,6289.78,6289.78,7710,172,1801,
2009-06-17_10:36,6285.61,6285.61,6285.61,6285.61,12696,285,2585,
2009-06-17_10:37,6287.94,6287.94,6287.94,6287.94,10614,204,2064,
2009-06-17_10:38,6287.50,6287.50,6287.50,6287.50,11595,258,2556,
2009-06-17_10:39,6288.36,6288.36,6288.36,6288.36,9315,213,2093,
2009-06-17_10:40,6288.30,6288.30,6288.30,6288.30,7817,197,1928,
2009-06-17_10:41,6285.73,6285.73,6285.73,6285.73,8888,385,2576,
2009-06-17_10:42,6283.02,6283.02,6283.02,6283.02,6980,188,2014,
2009-06-17_10:43,6274.49,6274.49,6274.49,6274.49,17961,527,4420,
2009-06-17_10:44,6266.43,6266.43,6266.43,6266.43,20052,571,4996,
2009-06-17_10:45,6262.66,6262.66,6262.66,6262.66,17692,505,4795,
2009-06-17_10:46,6257.29,6257.29,6257.29,6257.29,20945,667,5768,
2009-06-17_10:47,6255.64,6255.64,6255.64,6255.64,14261,473,4183,
2009-06-17_10:48,6253.45,6253.45,6253.45,6253.45,19181,549,5045,
2009-06-17_10:49,6254.81,6254.81,6254.81,6254.81,12430,338,3502,
2009-06-17_10:50,6256.92,6256.92,6256.92,6256.92,9974,265,2929,
2009-06-17_10:51,6259.99,6259.99,6259.99,6259.99,10386,271,3027,
2009-06-17_10:52,6262.81,6262.81,6262.81,6262.81,7453,199,2059,
2009-06-17_10:53,6259.94,6259.94,6259.94,6259.94,9928,340,3007,
2009-06-17_10:54,6255.19,6255.19,6255.19,6255.19,9178,369,2610,
2009-06-17_10:55,6251.80,6251.80,6251.80,6251.80,9942,360,2590,
2009-06-17_10:56,6249.07,6249.07,6249.07,6249.07,13475,424,3607,
2009-06-17_10:57,6249.97,6249.97,6249.97,6249.97,11687,319,2985,
2009-06-17_10:58,6248.84,6248.84,6248.84,6248.84,17233,514,4143,
2009-06-17_10:59,6248.25,6248.25,6248.25,6248.25,11920,337,3275,
2009-06-17_11:00,6247.11,6247.11,6247.11,6247.11,10957,311,2917,
2009-06-17_11:01,6248.39,6248.39,6248.39,6248.39,11712,334,3150,
2009-06-17_11:02,6249.22,6249.22,6249.22,6249.22,7209,185,1989,
2009-06-17_11:03,6249.98,6249.98,6249.98,6249.98,8723,249,2532,
2009-06-17_11:04,6251.81,6251.81,6251.81,6251.81,7383,227,2033,
2009-06-17_11:05,6252.67,6252.67,6252.67,6252.67,8331,223,2284,
2009-06-17_11:06,6255.80,6255.80,6255.80,6255.80,9163,234,2465,
2009-06-17_11:07,6254.64,6254.64,6254.64,6254.64,6982,197,1810,
2009-06-17_11:08,6255.40,6255.40,6255.40,6255.40,7725,221,2161,
2009-06-17_11:09,6254.45,6254.45,6254.45,6254.45,6464,190,1885,
2009-06-17_11:10,6254.99,6254.99,6254.99,6254.99,6038,165,1735,
2009-06-17_11:11,6250.91,6250.91,6250.91,6250.91,9251,280,2477,
2009-06-17_11:12,6249.39,6249.39,6249.39,6249.39,7128,228,1950,
2009-06-17_11:13,6243.15,6243.15,6243.15,6243.15,12042,415,3492,
2009-06-17_11:14,6235.84,6235.84,6235.84,6235.84,15478,487,4098,
2009-06-17_11:15,6231.94,6231.94,6231.94,6231.94,19541,643,5074,
2009-06-17_11:16,6216.34,6216.34,6216.34,6216.34,30896,931,8358,
2009-06-17_11:17,6214.61,6214.61,6214.61,6214.61,22104,637,5604,
2009-06-17_11:18,6217.89,6217.89,6217.89,6217.89,24105,684,6202,
2009-06-17_11:19,6224.24,6224.24,6224.24,6224.24,19182,493,4276,
2009-06-17_11:20,6229.20,6229.20,6229.20,6229.20,16646,340,3598,
2009-06-17_11:21,6233.67,6233.67,6233.67,6233.67,17329,388,3681,
2009-06-17_11:22,6235.03,6235.03,6235.03,6235.03,8688,221,2200,
2009-06-17_11:23,6238.02,6238.02,6238.02,6238.02,9588,272,2669,
2009-06-17_11:24,6238.40,6238.40,6238.40,6238.40,7001,192,1924,
2009-06-17_11:25,6237.97,6237.97,6237.97,6237.97,7263,177,1968,
2009-06-17_11:26,6241.31,6241.31,6241.31,6241.31,7705,218,2192,
2009-06-17_11:27,6240.32,6240.32,6240.32,6240.32,4929,138,1562,
2009-06-17_11:28,6241.58,6241.58,6241.58,6241.58,7638,209,2151,
2009-06-17_11:29,6243.36,6243.36,6243.36,6243.36,5133,171,1479,
2009-06-17_11:30,6241.10,6241.10,6241.10,6241.10,5866,179,1789,
2009-06-17_11:31,6240.74,6240.74,6240.74,6240.74,6282,179,1840,
2009-06-17_11:32,6239.35,6239.35,6239.35,6239.35,4792,132,1416,
2009-06-17_11:33,6238.91,6238.91,6238.91,6238.91,8175,218,2118,
2009-06-17_11:34,6238.15,6238.15,6238.15,6238.15,5605,137,1403,
2009-06-17_11:35,6240.35,6240.35,6240.35,6240.35,4923,138,1583,
2009-06-17_11:36,6240.99,6240.99,6240.99,6240.99,8289,219,1982,
2009-06-17_11:37,6244.02,6244.02,6244.02,6244.02,5544,173,1502,
2009-06-17_11:38,6244.43,6244.43,6244.43,6244.43,9153,262,2441,
2009-06-17_11:39,6247.32,6247.32,6247.32,6247.32,6217,150,1775,
2009-06-17_11:40,6248.49,6248.49,6248.49,6248.49,6812,172,1821,
2009-06-17_11:41,6249.44,6249.44,6249.44,6249.44,7422,198,1942,
2009-06-17_11:42,6251.50,6251.50,6251.50,6251.50,4662,128,1443,
2009-06-17_11:43,6252.60,6252.60,6252.60,6252.60,7590,205,1968,
2009-06-17_11:44,6253.13,6253.13,6253.13,6253.13,5339,174,1573,
2009-06-17_11:45,6250.74,6250.74,6250.74,6250.74,6091,184,1685,
2009-06-17_11:46,6250.49,6250.49,6250.49,6250.49,6531,194,1938,
2009-06-17_11:47,6248.84,6248.84,6248.84,6248.84,5618,160,1523,
2009-06-17_11:48,6250.18,6250.18,6250.18,6250.18,7298,207,2005,
2009-06-17_11:49,6248.79,6248.79,6248.79,6248.79,5086,135,1529,
2009-06-17_11:50,6248.70,6248.70,6248.70,6248.70,7690,212,1957,
2009-06-17_11:51,6249.59,6249.59,6249.59,6249.59,6976,162,1856,
2009-06-17_11:52,6248.14,6248.14,6248.14,6248.14,6101,168,1728,
2009-06-17_11:53,6248.78,6248.78,6248.78,6248.78,7266,190,2062,
2009-06-17_11:54,6249.13,6249.13,6249.13,6249.13,5154,163,1592,
2009-06-17_11:55,6250.48,6250.48,6250.48,6250.48,6398,191,1667,
2009-06-17_11:56,6250.12,6250.12,6250.12,6250.12,6547,157,1803,
2009-06-17_11:57,6249.90,6249.90,6249.90,6249.90,4467,120,1241,
2009-06-17_11:58,6248.55,6248.55,6248.55,6248.55,6623,175,1870,
2009-06-17_11:59,6247.26,6247.26,6247.26,6247.26,5342,130,1533,
2009-06-17_12:00,6242.47,6242.47,6242.47,6242.47,7776,243,2010,
2009-06-17_12:01,6239.07,6239.07,6239.07,6239.07,11765,314,2938,
2009-06-17_12:02,6239.16,6239.16,6239.16,6239.16,7993,248,2124,
2009-06-17_12:03,6236.83,6236.83,6236.83,6236.83,9531,246,2418,
2009-06-17_12:04,6236.92,6236.92,6236.92,6236.92,6986,180,1712,
2009-06-17_12:05,6238.21,6238.21,6238.21,6238.21,7256,166,1758,
2009-06-17_12:06,6238.72,6238.72,6238.72,6238.72,8154,171,1937,
2009-06-17_12:07,6239.65,6239.65,6239.65,6239.65,5784,149,1514,
2009-06-17_12:08,6239.98,6239.98,6239.98,6239.98,6573,182,1769,
2009-06-17_12:09,6242.00,6242.00,6242.00,6242.00,4490,118,1326,
2009-06-17_12:10,6240.98,6240.98,6240.98,6240.98,4601,132,1347,
2009-06-17_12:11,6240.44,6240.44,6240.44,6240.44,5110,152,1643,
2009-06-17_12:12,6240.35,6240.35,6240.35,6240.35,4493,123,1199,
2009-06-17_12:13,6240.73,6240.73,6240.73,6240.73,6465,172,2023,
2009-06-17_12:14,6238.80,6238.80,6238.80,6238.80,6814,167,1713,
2009-06-17_12:15,6241.55,6241.55,6241.55,6241.55,8782,239,1833,
2009-06-17_12:16,6242.78,6242.78,6242.78,6242.78,9420,239,2166,
2009-06-17_12:17,6242.65,6242.65,6242.65,6242.65,5309,150,1387,
2009-06-17_12:18,6244.49,6244.49,6244.49,6244.49,6812,178,1765,
2009-06-17_12:19,6244.06,6244.06,6244.06,6244.06,4969,135,1310,
2009-06-17_12:20,6244.32,6244.32,6244.32,6244.32,5913,151,1635,
2009-06-17_12:21,6243.87,6243.87,6243.87,6243.87,8044,222,2030,
2009-06-17_12:22,6242.35,6242.35,6242.35,6242.35,5440,166,1618,
2009-06-17_12:23,6236.72,6236.72,6236.72,6236.72,11717,332,2979,
2009-06-17_12:24,6233.42,6233.42,6233.42,6233.42,9751,252,2202,
2009-06-17_12:25,6231.47,6231.47,6231.47,6231.47,13696,349,2935,
2009-06-17_12:26,6225.99,6225.99,6225.99,6225.99,21300,453,3845,
2009-06-17_12:27,6223.44,6223.44,6223.44,6223.44,12218,301,2976,
2009-06-17_12:28,6221.28,6221.28,6221.28,6221.28,17468,463,4584,
2009-06-17_12:29,6222.07,6222.07,6222.07,6222.07,14875,360,3221,
2009-06-17_12:30,6222.63,6222.63,6222.63,6222.63,13351,330,3217,
2009-06-17_12:31,6225.36,6225.36,6225.36,6225.36,12770,303,3334,
2009-06-17_12:32,6226.74,6226.74,6226.74,6226.74,7396,172,1896,
2009-06-17_12:33,6230.61,6230.61,6230.61,6230.61,9997,247,2605,
2009-06-17_12:34,6230.97,6230.97,6230.97,6230.97,7478,177,1878,
2009-06-17_12:35,6230.93,6230.93,6230.93,6230.93,6636,179,1904,
2009-06-17_12:36,6230.86,6230.86,6230.86,6230.86,7258,192,2082,
2009-06-17_12:37,6230.79,6230.79,6230.79,6230.79,5103,124,1426,
2009-06-17_12:38,6228.72,6228.72,6228.72,6228.72,7257,160,1981,
2009-06-17_12:39,6229.90,6229.90,6229.90,6229.90,5713,143,1536,
2009-06-17_12:40,6227.35,6227.35,6227.35,6227.35,7332,203,1898,
2009-06-17_12:41,6226.68,6226.68,6226.68,6226.68,8015,192,2066,
2009-06-17_12:42,6226.86,6226.86,6226.86,6226.86,7955,162,1705,
2009-06-17_12:43,6224.62,6224.62,6224.62,6224.62,10149,274,2611,
2009-06-17_12:44,6223.58,6223.58,6223.58,6223.58,6628,182,1797,
2009-06-17_12:45,6223.13,6223.13,6223.13,6223.13,7702,205,2074,
2009-06-17_12:46,6222.66,6222.66,6222.66,6222.66,9331,214,2397,
2009-06-17_12:47,6222.96,6222.96,6222.96,6222.96,5989,154,1671,
2009-06-17_12:48,6220.84,6220.84,6220.84,6220.84,9388,262,2695,
2009-06-17_12:49,6219.73,6219.73,6219.73,6219.73,7401,171,2042,
2009-06-17_12:50,6219.11,6219.11,6219.11,6219.11,10197,250,2713,
2009-06-17_12:51,6215.14,6215.14,6215.14,6215.14,14213,330,3402,
2009-06-17_12:52,6212.09,6212.09,6212.09,6212.09,13591,302,3203,
2009-06-17_12:53,6205.78,6205.78,6205.78,6205.78,18391,482,4835,
2009-06-17_12:54,6202.39,6202.39,6202.39,6202.39,15585,375,3935,
2009-06-17_12:55,6197.59,6197.59,6197.59,6197.59,16556,412,4369,
2009-06-17_12:56,6194.56,6194.56,6194.56,6194.56,20538,498,5124,
2009-06-17_12:57,6193.77,6193.77,6193.77,6193.77,15315,391,3977,
2009-06-17_12:58,6203.59,6203.59,6203.59,6203.59,19810,500,4935,
2009-06-17_12:59,6206.35,6206.35,6206.35,6206.35,12109,295,3164,
2009-06-17_13:00,6208.69,6208.69,6208.69,6208.69,10202,225,2606,
2009-06-17_13:01,6211.79,6211.79,6211.79,6211.79,10801,270,2970,
2009-06-17_13:02,6211.24,6211.24,6211.24,6211.24,8140,198,2242,
2009-06-17_13:03,6213.63,6213.63,6213.63,6213.63,10914,259,2917,
2009-06-17_13:04,6213.62,6213.62,6213.62,6213.62,7866,184,2101,
2009-06-17_13:05,6213.52,6213.52,6213.52,6213.52,9017,212,2488,
2009-06-17_13:06,6214.32,6214.32,6214.32,6214.32,11154,250,2728,
2009-06-17_13:07,6211.46,6211.46,6211.46,6211.46,8197,184,2134,
2009-06-17_13:08,6212.51,6212.51,6212.51,6212.51,10740,248,2916,
2009-06-17_13:09,6211.28,6211.28,6211.28,6211.28,8884,212,2383,
2009-06-17_13:10,6207.77,6207.77,6207.77,6207.77,9444,260,2683,
2009-06-17_13:11,6206.73,6206.73,6206.73,6206.73,11532,277,3205,
2009-06-17_13:12,6203.64,6203.64,6203.64,6203.64,10029,266,2777,
2009-06-17_13:13,6199.14,6199.14,6199.14,6199.14,13454,332,3897,
2009-06-17_13:14,6198.80,6198.80,6198.80,6198.80,14370,342,3788,
2009-06-17_13:15,6193.98,6193.98,6193.98,6193.98,14756,356,4149,
2009-06-17_13:16,6196.23,6196.23,6196.23,6196.23,16126,493,4754,
2009-06-17_13:17,6192.15,6192.15,6192.15,6192.15,12524,314,3553,
2009-06-17_13:18,6191.58,6191.58,6191.58,6191.58,17624,458,5000,
2009-06-17_13:19,6193.33,6193.33,6193.33,6193.33,13377,330,3561,
2009-06-17_13:20,6193.27,6193.27,6193.27,6193.27,14661,384,4078,
2009-06-17_13:21,6196.26,6196.26,6196.26,6196.26,17329,463,4730,
2009-06-17_13:22,6200.06,6200.06,6200.06,6200.06,13931,340,3493,
2009-06-17_13:23,6198.50,6198.50,6198.50,6198.50,18685,538,5284,
2009-06-17_13:24,6201.76,6201.76,6201.76,6201.76,16450,440,4627,
2009-06-17_13:25,6205.42,6205.42,6205.42,6205.42,18033,491,5085,
2009-06-17_13:26,6205.42,6205.42,6205.42,6205.42,0,0,0,
2009-06-17_13:27,6205.42,6205.42,6205.42,6205.42,0,0,0,
2009-06-17_13:28,6205.42,6205.42,6205.42,6205.42,0,0,0,
2009-06-17_13:29,6205.42,6205.42,6205.42,6205.42,0,0,0,
2009-06-17_13:30,6195.91,6195.91,6195.91,6195.91,145207,4321,35710,
2009-06-18_09:01,6246.85,6246.85,6246.85,6246.85,80785,2273,19152,
2009-06-18_09:02,6225.72,6225.72,6225.72,6225.72,28743,809,7258,
2009-06-18_09:03,6238.37,6238.37,6238.37,6238.37,30808,815,7727,
2009-06-18_09:04,6241.90,6241.90,6241.90,6241.90,31482,811,7316,
2009-06-18_09:05,6249.97,6249.97,6249.97,6249.97,23915,588,5845,
2009-06-18_09:06,6260.91,6260.91,6260.91,6260.91,33890,857,8341,
2009-06-18_09:07,6262.27,6262.27,6262.27,6262.27,26856,618,6304,
2009-06-18_09:08,6257.96,6257.96,6257.96,6257.96,26896,629,6627,
2009-06-18_09:09,6254.45,6254.45,6254.45,6254.45,27357,634,6234,
2009-06-18_09:10,6252.31,6252.31,6252.31,6252.31,17591,411,4521,
2009-06-18_09:11,6255.45,6255.45,6255.45,6255.45,24386,699,5910,
2009-06-18_09:12,6258.96,6258.96,6258.96,6258.96,16008,384,3946,
2009-06-18_09:13,6265.03,6265.03,6265.03,6265.03,22029,589,5439,
2009-06-18_09:14,6270.23,6270.23,6270.23,6270.23,21922,668,5662,
2009-06-18_09:15,6272.45,6272.45,6272.45,6272.45,21248,577,4862,
2009-06-18_09:16,6276.62,6276.62,6276.62,6276.62,29363,709,6894,
2009-06-18_09:17,6279.12,6279.12,6279.12,6279.12,27675,509,5046,
2009-06-18_09:18,6279.36,6279.36,6279.36,6279.36,26498,599,5991,
2009-06-18_09:19,6269.48,6269.48,6269.48,6269.48,26227,607,6314,
2009-06-18_09:20,6265.78,6265.78,6265.78,6265.78,23020,476,4985,
2009-06-18_09:21,6264.75,6264.75,6264.75,6264.75,23838,521,5648,
2009-06-18_09:22,6260.60,6260.60,6260.60,6260.60,16081,370,3870,
2009-06-18_09:23,6260.65,6260.65,6260.65,6260.65,17132,432,4797,
2009-06-18_09:24,6261.50,6261.50,6261.50,6261.50,16574,399,4320,
2009-06-18_09:25,6260.93,6260.93,6260.93,6260.93,12952,328,3468,
2009-06-18_09:26,6263.27,6263.27,6263.27,6263.27,16553,381,4188,
2009-06-18_09:27,6264.39,6264.39,6264.39,6264.39,11955,265,2883,
2009-06-18_09:28,6260.49,6260.49,6260.49,6260.49,13310,316,3436,
2009-06-18_09:29,6257.81,6257.81,6257.81,6257.81,13465,330,3598,
2009-06-18_09:30,6254.45,6254.45,6254.45,6254.45,14164,315,3423,
2009-06-18_09:31,6250.65,6250.65,6250.65,6250.65,19283,460,4905,
2009-06-18_09:32,6240.17,6240.17,6240.17,6240.17,21214,517,4962,
2009-06-18_09:33,6232.65,6232.65,6232.65,6232.65,26378,611,6378,
2009-06-18_09:34,6228.48,6228.48,6228.48,6228.48,22523,511,5657,
2009-06-18_09:35,6230.41,6230.41,6230.41,6230.41,15832,386,3930,
2009-06-18_09:36,6236.15,6236.15,6236.15,6236.15,20759,476,5248,
2009-06-18_09:37,6237.40,6237.40,6237.40,6237.40,12680,318,3144,
2009-06-18_09:38,6239.22,6239.22,6239.22,6239.22,13796,346,3591,
2009-06-18_09:39,6237.59,6237.59,6237.59,6237.59,12813,333,3102,
2009-06-18_09:40,6229.28,6229.28,6229.28,6229.28,11526,315,3093,
2009-06-18_09:41,6220.10,6220.10,6220.10,6220.10,21225,558,5419,
2009-06-18_09:42,6209.72,6209.72,6209.72,6209.72,17468,474,4593,
2009-06-18_09:43,6208.76,6208.76,6208.76,6208.76,24330,609,5575,
2009-06-18_09:44,6213.17,6213.17,6213.17,6213.17,20356,523,5069,
2009-06-18_09:45,6211.62,6211.62,6211.62,6211.62,14198,341,3703,
2009-06-18_09:46,6199.55,6199.55,6199.55,6199.55,24815,616,6195,
2009-06-18_09:47,6197.22,6197.22,6197.22,6197.22,15852,393,4026,
2009-06-18_09:48,6196.58,6196.58,6196.58,6196.58,19796,425,4474,
2009-06-18_09:49,6200.16,6200.16,6200.16,6200.16,17601,377,3946,
2009-06-18_09:50,6205.33,6205.33,6205.33,6205.33,12563,315,3094,
2009-06-18_09:51,6212.51,6212.51,6212.51,6212.51,17731,502,4494,
2009-06-18_09:52,6220.50,6220.50,6220.50,6220.50,12059,319,3182,
2009-06-18_09:53,6220.35,6220.35,6220.35,6220.35,15010,416,3912,
2009-06-18_09:54,6215.29,6215.29,6215.29,6215.29,11419,315,3013,
2009-06-18_09:55,6216.80,6216.80,6216.80,6216.80,7799,199,2006,
2009-06-18_09:56,6214.85,6214.85,6214.85,6214.85,9684,240,2489,
2009-06-18_09:57,6214.49,6214.49,6214.49,6214.49,7283,201,1830,
2009-06-18_09:58,6219.22,6219.22,6219.22,6219.22,14450,342,3047,
2009-06-18_09:59,6221.28,6221.28,6221.28,6221.28,7797,241,2078,
2009-06-18_10:00,6222.14,6222.14,6222.14,6222.14,6802,199,1884,
2009-06-18_10:01,6223.83,6223.83,6223.83,6223.83,9283,304,2567,
2009-06-18_10:02,6226.24,6226.24,6226.24,6226.24,6580,176,1857,
2009-06-18_10:03,6227.49,6227.49,6227.49,6227.49,8918,258,2493,
2009-06-18_10:04,6230.96,6230.96,6230.96,6230.96,8509,217,2202,
2009-06-18_10:05,6231.36,6231.36,6231.36,6231.36,6965,204,1896,
2009-06-18_10:06,6230.93,6230.93,6230.93,6230.93,8850,244,2377,
2009-06-18_10:07,6230.31,6230.31,6230.31,6230.31,6674,168,1771,
2009-06-18_10:08,6225.14,6225.14,6225.14,6225.14,9134,293,2645,
2009-06-18_10:09,6218.44,6218.44,6218.44,6218.44,8270,247,2335,
2009-06-18_10:10,6213.72,6213.72,6213.72,6213.72,9140,248,2277,
2009-06-18_10:11,6212.65,6212.65,6212.65,6212.65,11293,348,2797,
2009-06-18_10:12,6212.00,6212.00,6212.00,6212.00,7884,195,1857,
2009-06-18_10:13,6209.19,6209.19,6209.19,6209.19,10382,254,2658,
2009-06-18_10:14,6210.53,6210.53,6210.53,6210.53,7658,235,2283,
2009-06-18_10:15,6212.23,6212.23,6212.23,6212.23,7470,181,1954,
2009-06-18_10:16,6213.89,6213.89,6213.89,6213.89,8570,245,2345,
2009-06-18_10:17,6217.23,6217.23,6217.23,6217.23,6023,170,1649,
2009-06-18_10:18,6219.56,6219.56,6219.56,6219.56,7050,197,2035,
2009-06-18_10:19,6218.88,6218.88,6218.88,6218.88,6603,185,1678,
2009-06-18_10:20,6219.82,6219.82,6219.82,6219.82,5328,149,1482,
2009-06-18_10:21,6221.24,6221.24,6221.24,6221.24,6903,203,1805,
2009-06-18_10:22,6221.68,6221.68,6221.68,6221.68,6344,167,1558,
2009-06-18_10:23,6221.99,6221.99,6221.99,6221.99,7138,179,1920,
2009-06-18_10:24,6224.14,6224.14,6224.14,6224.14,4885,122,1514,
2009-06-18_10:25,6223.31,6223.31,6223.31,6223.31,5143,127,1357,
2009-06-18_10:26,6218.98,6218.98,6218.98,6218.98,8316,239,2300,
2009-06-18_10:27,6218.01,6218.01,6218.01,6218.01,7624,205,1778,
2009-06-18_10:28,6213.93,6213.93,6213.93,6213.93,8686,271,2525,
2009-06-18_10:29,6212.82,6212.82,6212.82,6212.82,6785,190,1788,
2009-06-18_10:30,6213.31,6213.31,6213.31,6213.31,6427,160,1546,
2009-06-18_10:31,6212.43,6212.43,6212.43,6212.43,6774,184,1930,
2009-06-18_10:32,6214.14,6214.14,6214.14,6214.14,5516,124,1299,
2009-06-18_10:33,6216.14,6216.14,6216.14,6216.14,7035,184,1822,
2009-06-18_10:34,6218.64,6218.64,6218.64,6218.64,4867,142,1369,
2009-06-18_10:35,6220.31,6220.31,6220.31,6220.31,5329,132,1477,
2009-06-18_10:36,6222.62,6222.62,6222.62,6222.62,8489,220,1842,
2009-06-18_10:37,6224.72,6224.72,6224.72,6224.72,5631,167,1446,
2009-06-18_10:38,6224.59,6224.59,6224.59,6224.59,8642,245,2174,
2009-06-18_10:39,6226.25,6226.25,6226.25,6226.25,5521,160,1498,
2009-06-18_10:40,6223.47,6223.47,6223.47,6223.47,6031,152,1597,
2009-06-18_10:41,6225.03,6225.03,6225.03,6225.03,9048,293,2543,
2009-06-18_10:42,6224.40,6224.40,6224.40,6224.40,5882,261,1493,
2009-06-18_10:43,6227.25,6227.25,6227.25,6227.25,8024,258,2037,
2009-06-18_10:44,6229.81,6229.81,6229.81,6229.81,6478,159,1752,
2009-06-18_10:45,6231.72,6231.72,6231.72,6231.72,6732,163,1649,
2009-06-18_10:46,6235.58,6235.58,6235.58,6235.58,12771,391,3006,
2009-06-18_10:47,6238.40,6238.40,6238.40,6238.40,11290,452,2769,
2009-06-18_10:48,6242.07,6242.07,6242.07,6242.07,12397,391,3219,
2009-06-18_10:49,6240.98,6240.98,6240.98,6240.98,10977,327,2848,
2009-06-18_10:50,6234.91,6234.91,6234.91,6234.91,13264,452,3486,
2009-06-18_10:51,6230.46,6230.46,6230.46,6230.46,15233,429,3308,
2009-06-18_10:52,6227.11,6227.11,6227.11,6227.11,6964,200,1859,
2009-06-18_10:53,6228.28,6228.28,6228.28,6228.28,9786,213,2122,
2009-06-18_10:54,6225.14,6225.14,6225.14,6225.14,7249,155,1668,
2009-06-18_10:55,6226.29,6226.29,6226.29,6226.29,5739,151,1377,
2009-06-18_10:56,6224.88,6224.88,6224.88,6224.88,6817,162,1818,
2009-06-18_10:57,6225.82,6225.82,6225.82,6225.82,4917,138,1395,
2009-06-18_10:58,6217.98,6217.98,6217.98,6217.98,10209,293,2846,
2009-06-18_10:59,6218.69,6218.69,6218.69,6218.69,8203,237,2173,
2009-06-18_11:00,6216.97,6216.97,6216.97,6216.97,6512,192,1788,
2009-06-18_11:01,6215.03,6215.03,6215.03,6215.03,10377,281,2677,
2009-06-18_11:02,6214.11,6214.11,6214.11,6214.11,6950,179,2022,
2009-06-18_11:03,6212.48,6212.48,6212.48,6212.48,10496,241,2543,
2009-06-18_11:04,6212.43,6212.43,6212.43,6212.43,8029,191,1930,
2009-06-18_11:05,6212.44,6212.44,6212.44,6212.44,8210,208,2107,
2009-06-18_11:06,6210.48,6210.48,6210.48,6210.48,9323,261,2553,
2009-06-18_11:07,6209.82,6209.82,6209.82,6209.82,6860,164,1660,
2009-06-18_11:08,6210.83,6210.83,6210.83,6210.83,9092,203,2276,
2009-06-18_11:09,6208.77,6208.77,6208.77,6208.77,8401,199,2083,
2009-06-18_11:10,6207.00,6207.00,6207.00,6207.00,8100,176,1883,
2009-06-18_11:11,6207.39,6207.39,6207.39,6207.39,8047,206,2220,
2009-06-18_11:12,6206.91,6206.91,6206.91,6206.91,5467,137,1593,
2009-06-18_11:13,6207.00,6207.00,6207.00,6207.00,8320,203,2297,
2009-06-18_11:14,6199.27,6199.27,6199.27,6199.27,14380,411,3579,
2009-06-18_11:15,6195.96,6195.96,6195.96,6195.96,13373,375,3633,
2009-06-18_11:16,6192.02,6192.02,6192.02,6192.02,15574,442,4243,
2009-06-18_11:17,6185.79,6185.79,6185.79,6185.79,18013,473,4440,
2009-06-18_11:18,6177.50,6177.50,6177.50,6177.50,25041,662,6324,
2009-06-18_11:19,6178.02,6178.02,6178.02,6178.02,18054,501,4696,
2009-06-18_11:20,6179.14,6179.14,6179.14,6179.14,13801,303,3280,
2009-06-18_11:21,6183.85,6183.85,6183.85,6183.85,15513,368,3811,
2009-06-18_11:22,6183.34,6183.34,6183.34,6183.34,10995,250,2540,
2009-06-18_11:23,6182.40,6182.40,6182.40,6182.40,12270,309,3244,
2009-06-18_11:24,6175.75,6175.75,6175.75,6175.75,14581,371,3519,
2009-06-18_11:25,6172.88,6172.88,6172.88,6172.88,11058,289,2761,
2009-06-18_11:26,6165.66,6165.66,6165.66,6165.66,21242,532,5483,
2009-06-18_11:27,6160.17,6160.17,6160.17,6160.17,17584,445,4498,
2009-06-18_11:28,6161.96,6161.96,6161.96,6161.96,23783,577,5720,
2009-06-18_11:29,6163.14,6163.14,6163.14,6163.14,17130,417,4226,
2009-06-18_11:30,6168.26,6168.26,6168.26,6168.26,12532,301,3141,
2009-06-18_11:31,6171.51,6171.51,6171.51,6171.51,14025,358,3596,
2009-06-18_11:32,6172.79,6172.79,6172.79,6172.79,7903,200,2142,
2009-06-18_11:33,6174.87,6174.87,6174.87,6174.87,8979,237,2399,
2009-06-18_11:34,6177.50,6177.50,6177.50,6177.50,6635,171,1843,
2009-06-18_11:35,6176.75,6176.75,6176.75,6176.75,6941,198,1816,
2009-06-18_11:36,6171.70,6171.70,6171.70,6171.70,11313,303,2781,
2009-06-18_11:37,6170.34,6170.34,6170.34,6170.34,6351,176,1655,
2009-06-18_11:38,6171.88,6171.88,6171.88,6171.88,9803,242,2173,
2009-06-18_11:39,6172.05,6172.05,6172.05,6172.05,6975,206,1809,
2009-06-18_11:40,6173.12,6173.12,6173.12,6173.12,7690,189,1867,
2009-06-18_11:41,6177.17,6177.17,6177.17,6177.17,7518,184,1914,
2009-06-18_11:42,6177.50,6177.50,6177.50,6177.50,5199,127,1341,
2009-06-18_11:43,6180.40,6180.40,6180.40,6180.40,8306,199,2073,
2009-06-18_11:44,6180.44,6180.44,6180.44,6180.44,5934,126,1417,
2009-06-18_11:45,6178.64,6178.64,6178.64,6178.64,5762,151,1671,
2009-06-18_11:46,6170.09,6170.09,6170.09,6170.09,13666,386,3346,
2009-06-18_11:47,6171.09,6171.09,6171.09,6171.09,6892,170,1769,
2009-06-18_11:48,6170.34,6170.34,6170.34,6170.34,8150,183,2071,
2009-06-18_11:49,6169.50,6169.50,6169.50,6169.50,4794,138,1482,
2009-06-18_11:50,6171.18,6171.18,6171.18,6171.18,5332,134,1407,
2009-06-18_11:51,6169.95,6169.95,6169.95,6169.95,7224,180,1894,
2009-06-18_11:52,6169.94,6169.94,6169.94,6169.94,4710,123,1426,
2009-06-18_11:53,6170.51,6170.51,6170.51,6170.51,6531,176,2003,
2009-06-18_11:54,6169.76,6169.76,6169.76,6169.76,4604,123,1475,
2009-06-18_11:55,6166.85,6166.85,6166.85,6166.85,6566,153,1767,
2009-06-18_11:56,6160.94,6160.94,6160.94,6160.94,16430,470,4066,
2009-06-18_11:57,6158.38,6158.38,6158.38,6158.38,12674,311,3011,
2009-06-18_11:58,6155.80,6155.80,6155.80,6155.80,17087,407,4180,
2009-06-18_11:59,6153.36,6153.36,6153.36,6153.36,14100,346,3604,
2009-06-18_12:00,6145.94,6145.94,6145.94,6145.94,23795,608,5820,
2009-06-18_12:01,6141.10,6141.10,6141.10,6141.10,35003,809,7720,
2009-06-18_12:02,6133.19,6133.19,6133.19,6133.19,22994,555,5674,
2009-06-18_12:03,6130.62,6130.62,6130.62,6130.62,28509,683,6777,
2009-06-18_12:04,6127.50,6127.50,6127.50,6127.50,21844,514,5232,
2009-06-18_12:05,6129.12,6129.12,6129.12,6129.12,18762,476,4578,
2009-06-18_12:06,6131.13,6131.13,6131.13,6131.13,16683,457,4445,
2009-06-18_12:07,6136.59,6136.59,6136.59,6136.59,10871,331,2934,
2009-06-18_12:08,6142.05,6142.05,6142.05,6142.05,13217,301,3354,
2009-06-18_12:09,6142.70,6142.70,6142.70,6142.70,9072,217,2379,
2009-06-18_12:10,6143.67,6143.67,6143.67,6143.67,8623,222,2291,
2009-06-18_12:11,6135.09,6135.09,6135.09,6135.09,12810,346,3349,
2009-06-18_12:12,6133.61,6133.61,6133.61,6133.61,10898,291,2649,
2009-06-18_12:13,6130.44,6130.44,6130.44,6130.44,12648,285,3398,
2009-06-18_12:14,6128.42,6128.42,6128.42,6128.42,10585,235,2540,
2009-06-18_12:15,6125.11,6125.11,6125.11,6125.11,13734,338,3660,
2009-06-18_12:16,6112.66,6112.66,6112.66,6112.66,28728,757,7138,
2009-06-18_12:17,6105.89,6105.89,6105.89,6105.89,22060,571,5644,
2009-06-18_12:18,6100.08,6100.08,6100.08,6100.08,37654,857,8624,
2009-06-18_12:19,6102.28,6102.28,6102.28,6102.28,24257,628,5864,
2009-06-18_12:20,6108.84,6108.84,6108.84,6108.84,22526,510,5029,
2009-06-18_12:21,6116.00,6116.00,6116.00,6116.00,19580,429,4692,
2009-06-18_12:22,6115.68,6115.68,6115.68,6115.68,11720,256,2806,
2009-06-18_12:23,6118.13,6118.13,6118.13,6118.13,13749,295,3363,
2009-06-18_12:24,6119.83,6119.83,6119.83,6119.83,8734,204,2429,
2009-06-18_12:25,6117.68,6117.68,6117.68,6117.68,9298,241,2526,
2009-06-18_12:26,6108.29,6108.29,6108.29,6108.29,20300,521,5114,
2009-06-18_12:27,6108.23,6108.23,6108.23,6108.23,11031,270,2819,
2009-06-18_12:28,6110.29,6110.29,6110.29,6110.29,13658,314,3314,
2009-06-18_12:29,6114.39,6114.39,6114.39,6114.39,10260,240,2408,
2009-06-18_12:30,6123.57,6123.57,6123.57,6123.57,14688,361,3242,
2009-06-18_12:31,6131.46,6131.46,6131.46,6131.46,13908,317,3378,
2009-06-18_12:32,6129.01,6129.01,6129.01,6129.01,9645,231,2440,
2009-06-18_12:33,6130.45,6130.45,6130.45,6130.45,11044,288,3177,
2009-06-18_12:34,6134.60,6134.60,6134.60,6134.60,7251,194,1912,
2009-06-18_12:35,6134.38,6134.38,6134.38,6134.38,7862,195,2148,
2009-06-18_12:36,6128.77,6128.77,6128.77,6128.77,11618,322,3043,
2009-06-18_12:37,6123.65,6123.65,6123.65,6123.65,8632,245,2360,
2009-06-18_12:38,6122.77,6122.77,6122.77,6122.77,10998,264,2731,
2009-06-18_12:39,6122.06,6122.06,6122.06,6122.06,6836,181,1977,
2009-06-18_12:40,6120.40,6120.40,6120.40,6120.40,7877,204,1985,
2009-06-18_12:41,6120.42,6120.42,6120.42,6120.42,9392,246,2355,
2009-06-18_12:42,6119.94,6119.94,6119.94,6119.94,7394,201,2004,
2009-06-18_12:43,6121.77,6121.77,6121.77,6121.77,10145,238,2489,
2009-06-18_12:44,6122.80,6122.80,6122.80,6122.80,8742,208,1913,
2009-06-18_12:45,6125.09,6125.09,6125.09,6125.09,8826,218,1998,
2009-06-18_12:46,6120.06,6120.06,6120.06,6120.06,12420,320,3145,
2009-06-18_12:47,6117.39,6117.39,6117.39,6117.39,9592,259,2298,
2009-06-18_12:48,6108.93,6108.93,6108.93,6108.93,17938,483,4294,
2009-06-18_12:49,6108.51,6108.51,6108.51,6108.51,12904,326,3091,
2009-06-18_12:50,6107.30,6107.30,6107.30,6107.30,12962,345,3323,
2009-06-18_12:51,6106.32,6106.32,6106.32,6106.32,16576,386,3931,
2009-06-18_12:52,6104.21,6104.21,6104.21,6104.21,10157,273,2731,
2009-06-18_12:53,6105.63,6105.63,6105.63,6105.63,14970,364,3849,
2009-06-18_12:54,6109.71,6109.71,6109.71,6109.71,11355,263,2989,
2009-06-18_12:55,6113.01,6113.01,6113.01,6113.01,10696,256,2808,
2009-06-18_12:56,6112.53,6112.53,6112.53,6112.53,13756,346,3340,
2009-06-18_12:57,6115.06,6115.06,6115.06,6115.06,8509,218,2303,
2009-06-18_12:58,6118.19,6118.19,6118.19,6118.19,12505,328,3030,
2009-06-18_12:59,6124.95,6124.95,6124.95,6124.95,9523,245,2427,
2009-06-18_13:00,6128.06,6128.06,6128.06,6128.06,9704,244,2527,
2009-06-18_13:01,6131.73,6131.73,6131.73,6131.73,12879,346,3400,
2009-06-18_13:02,6133.67,6133.67,6133.67,6133.67,10520,269,2649,
2009-06-18_13:03,6142.69,6142.69,6142.69,6142.69,16794,500,4577,
2009-06-18_13:04,6147.96,6147.96,6147.96,6147.96,13026,373,3598,
2009-06-18_13:05,6152.90,6152.90,6152.90,6152.90,15064,464,3849,
2009-06-18_13:06,6157.43,6157.43,6157.43,6157.43,19636,521,4958,
2009-06-18_13:07,6159.24,6159.24,6159.24,6159.24,13080,380,3497,
2009-06-18_13:08,6154.39,6154.39,6154.39,6154.39,19253,537,5068,
2009-06-18_13:09,6152.48,6152.48,6152.48,6152.48,11911,321,3288,
2009-06-18_13:10,6149.70,6149.70,6149.70,6149.70,12026,318,3293,
2009-06-18_13:11,6141.22,6141.22,6141.22,6141.22,14555,357,3730,
2009-06-18_13:12,6137.61,6137.61,6137.61,6137.61,9242,225,2707,
2009-06-18_13:13,6135.80,6135.80,6135.80,6135.80,14776,364,3714,
2009-06-18_13:14,6137.27,6137.27,6137.27,6137.27,11714,294,2991,
2009-06-18_13:15,6139.50,6139.50,6139.50,6139.50,11882,274,2831,
2009-06-18_13:16,6140.65,6140.65,6140.65,6140.65,13056,330,3235,
2009-06-18_13:17,6140.94,6140.94,6140.94,6140.94,9900,243,2487,
2009-06-18_13:18,6145.42,6145.42,6145.42,6145.42,13624,340,3599,
2009-06-18_13:19,6148.12,6148.12,6148.12,6148.12,11748,293,2961,
2009-06-18_13:20,6151.68,6151.68,6151.68,6151.68,13452,368,3267,
2009-06-18_13:21,6154.72,6154.72,6154.72,6154.72,17851,500,4618,
2009-06-18_13:22,6157.75,6157.75,6157.75,6157.75,14447,404,3538,
2009-06-18_13:23,6160.37,6160.37,6160.37,6160.37,20848,591,5357,
2009-06-18_13:24,6161.55,6161.55,6161.55,6161.55,19350,519,4693,
2009-06-18_13:25,6158.23,6158.23,6158.23,6158.23,19729,513,5057,
2009-06-18_13:26,6158.23,6158.23,6158.23,6158.23,0,0,0,
2009-06-18_13:27,6158.23,6158.23,6158.23,6158.23,0,0,0,
2009-06-18_13:28,6158.23,6158.23,6158.23,6158.23,0,0,0,
2009-06-18_13:29,6158.23,6158.23,6158.23,6158.23,0,0,0,
2009-06-18_13:30,6144.53,6144.53,6144.53,6144.53,171539,4679,34820,
2009-06-19_09:01,6187.97,6187.97,6187.97,6187.97,75511,1955,17489,
2009-06-19_09:02,6188.29,6188.29,6188.29,6188.29,23519,616,6029,
2009-06-19_09:03,6181.62,6181.62,6181.62,6181.62,30786,750,7501,
2009-06-19_09:04,6169.37,6169.37,6169.37,6169.37,30154,735,7045,
2009-06-19_09:05,6163.35,6163.35,6163.35,6163.35,21394,519,5526,
2009-06-19_09:06,6159.62,6159.62,6159.62,6159.62,25957,621,6701,
2009-06-19_09:07,6160.35,6160.35,6160.35,6160.35,21065,470,4907,
2009-06-19_09:08,6157.09,6157.09,6157.09,6157.09,21858,507,5445,
2009-06-19_09:09,6156.89,6156.89,6156.89,6156.89,21666,510,5350,
2009-06-19_09:10,6157.35,6157.35,6157.35,6157.35,18182,408,4463,
2009-06-19_09:11,6163.65,6163.65,6163.65,6163.65,25664,693,6586,
2009-06-19_09:12,6172.87,6172.87,6172.87,6172.87,20179,578,5193,
2009-06-19_09:13,6180.37,6180.37,6180.37,6180.37,27478,709,6790,
2009-06-19_09:14,6181.34,6181.34,6181.34,6181.34,27746,753,7139,
2009-06-19_09:15,6175.74,6175.74,6175.74,6175.74,20231,526,5242,
2009-06-19_09:16,6173.68,6173.68,6173.68,6173.68,23903,625,6235,
2009-06-19_09:17,6169.20,6169.20,6169.20,6169.20,13962,346,3822,
2009-06-19_09:18,6166.70,6166.70,6166.70,6166.70,16471,440,4527,
2009-06-19_09:19,6166.35,6166.35,6166.35,6166.35,13098,390,3521,
2009-06-19_09:20,6167.21,6167.21,6167.21,6167.21,10611,262,2880,
2009-06-19_09:21,6171.44,6171.44,6171.44,6171.44,19955,494,4920,
2009-06-19_09:22,6176.42,6176.42,6176.42,6176.42,16782,449,3898,
2009-06-19_09:23,6180.52,6180.52,6180.52,6180.52,19579,532,4979,
2009-06-19_09:24,6180.78,6180.78,6180.78,6180.78,19094,539,5001,
2009-06-19_09:25,6173.35,6173.35,6173.35,6173.35,21451,638,5614,
2009-06-19_09:26,6166.38,6166.38,6166.38,6166.38,23140,621,5969,
2009-06-19_09:27,6168.45,6168.45,6168.45,6168.45,14864,436,3747,
2009-06-19_09:28,6167.81,6167.81,6167.81,6167.81,13827,335,3581,
2009-06-19_09:29,6173.09,6173.09,6173.09,6173.09,11755,317,3085,
2009-06-19_09:30,6174.22,6174.22,6174.22,6174.22,11715,313,2834,
2009-06-19_09:31,6179.71,6179.71,6179.71,6179.71,14639,368,3835,
2009-06-19_09:32,6182.70,6182.70,6182.70,6182.70,13380,403,3596,
2009-06-19_09:33,6185.36,6185.36,6185.36,6185.36,18010,536,5211,
2009-06-19_09:34,6189.04,6189.04,6189.04,6189.04,19547,603,5563,
2009-06-19_09:35,6190.36,6190.36,6190.36,6190.36,18296,499,4977,
2009-06-19_09:36,6191.41,6191.41,6191.41,6191.41,21090,545,5610,
2009-06-19_09:37,6190.57,6190.57,6190.57,6190.57,14565,372,3811,
2009-06-19_09:38,6192.43,6192.43,6192.43,6192.43,15796,394,4218,
2009-06-19_09:39,6194.88,6194.88,6194.88,6194.88,16937,407,4094,
2009-06-19_09:40,6199.46,6199.46,6199.46,6199.46,14769,352,3679,
2009-06-19_09:41,6208.59,6208.59,6208.59,6208.59,23519,649,6486,
2009-06-19_09:42,6212.55,6212.55,6212.55,6212.55,17253,446,4598,
2009-06-19_09:43,6214.81,6214.81,6214.81,6214.81,22686,554,5815,
2009-06-19_09:44,6212.49,6212.49,6212.49,6212.49,20248,518,5109,
2009-06-19_09:45,6211.99,6211.99,6211.99,6211.99,14534,365,4000,
2009-06-19_09:46,6213.07,6213.07,6213.07,6213.07,18891,474,4852,
2009-06-19_09:47,6211.97,6211.97,6211.97,6211.97,11372,285,2970,
2009-06-19_09:48,6201.41,6201.41,6201.41,6201.41,15981,402,4057,
2009-06-19_09:49,6198.55,6198.55,6198.55,6198.55,12778,351,3352,
2009-06-19_09:50,6194.94,6194.94,6194.94,6194.94,14699,375,3737,
2009-06-19_09:51,6187.35,6187.35,6187.35,6187.35,20390,507,4861,
2009-06-19_09:52,6187.98,6187.98,6187.98,6187.98,9241,273,2667,
2009-06-19_09:53,6186.42,6186.42,6186.42,6186.42,11501,307,3109,
2009-06-19_09:54,6187.57,6187.57,6187.57,6187.57,9703,253,2565,
2009-06-19_09:55,6186.64,6186.64,6186.64,6186.64,7759,187,2063,
2009-06-19_09:56,6188.31,6188.31,6188.31,6188.31,8637,210,2283,
2009-06-19_09:57,6185.12,6185.12,6185.12,6185.12,8686,194,1990,
2009-06-19_09:58,6184.18,6184.18,6184.18,6184.18,10679,284,2701,
2009-06-19_09:59,6182.96,6182.96,6182.96,6182.96,7908,181,2101,
2009-06-19_10:00,6184.44,6184.44,6184.44,6184.44,7256,175,1882,
2009-06-19_10:01,6185.01,6185.01,6185.01,6185.01,7958,200,2276,
2009-06-19_10:02,6183.75,6183.75,6183.75,6183.75,6629,164,1683,
2009-06-19_10:03,6186.95,6186.95,6186.95,6186.95,9543,205,2376,
2009-06-19_10:04,6187.80,6187.80,6187.80,6187.80,7763,178,2076,
2009-06-19_10:05,6183.37,6183.37,6183.37,6183.37,9157,230,2523,
2009-06-19_10:06,6175.76,6175.76,6175.76,6175.76,19868,571,4903,
2009-06-19_10:07,6172.93,6172.93,6172.93,6172.93,10283,305,2818,
2009-06-19_10:08,6171.00,6171.00,6171.00,6171.00,14833,381,3723,
2009-06-19_10:09,6166.91,6166.91,6166.91,6166.91,12315,308,3212,
2009-06-19_10:10,6167.99,6167.99,6167.99,6167.99,11360,272,2850,
2009-06-19_10:11,6171.71,6171.71,6171.71,6171.71,13868,355,3555,
2009-06-19_10:12,6172.80,6172.80,6172.80,6172.80,7345,189,2039,
2009-06-19_10:13,6174.33,6174.33,6174.33,6174.33,10826,247,2686,
2009-06-19_10:14,6168.86,6168.86,6168.86,6168.86,10123,273,2873,
2009-06-19_10:15,6165.17,6165.17,6165.17,6165.17,11854,316,3190,
2009-06-19_10:16,6154.05,6154.05,6154.05,6154.05,21528,597,5053,
2009-06-19_10:17,6151.51,6151.51,6151.51,6151.51,14915,403,3843,
2009-06-19_10:18,6152.53,6152.53,6152.53,6152.53,21065,460,4609,
2009-06-19_10:19,6153.63,6153.63,6153.63,6153.63,12496,263,3183,
2009-06-19_10:20,6155.76,6155.76,6155.76,6155.76,10946,228,2653,
2009-06-19_10:21,6159.36,6159.36,6159.36,6159.36,13325,303,3107,
2009-06-19_10:22,6160.84,6160.84,6160.84,6160.84,7190,203,1990,
2009-06-19_10:23,6163.15,6163.15,6163.15,6163.15,8086,201,2481,
2009-06-19_10:24,6167.44,6167.44,6167.44,6167.44,7137,175,1903,
2009-06-19_10:25,6169.08,6169.08,6169.08,6169.08,6577,140,1656,
2009-06-19_10:26,6169.00,6169.00,6169.00,6169.00,8894,200,2306,
2009-06-19_10:27,6166.55,6166.55,6166.55,6166.55,5451,136,1526,
2009-06-19_10:28,6160.71,6160.71,6160.71,6160.71,11679,308,3080,
2009-06-19_10:29,6159.89,6159.89,6159.89,6159.89,8003,222,2161,
2009-06-19_10:30,6168.22,6168.22,6168.22,6168.22,11334,288,2547,
2009-06-19_10:31,6174.32,6174.32,6174.32,6174.32,11238,267,2657,
2009-06-19_10:32,6178.01,6178.01,6178.01,6178.01,8975,215,2160,
2009-06-19_10:33,6180.50,6180.50,6180.50,6180.50,11507,277,2741,
2009-06-19_10:34,6180.06,6180.06,6180.06,6180.06,9370,220,2377,
2009-06-19_10:35,6183.88,6183.88,6183.88,6183.88,7504,182,2003,
2009-06-19_10:36,6182.55,6182.55,6182.55,6182.55,8790,217,2209,
2009-06-19_10:37,6180.34,6180.34,6180.34,6180.34,6845,140,1629,
2009-06-19_10:38,6179.39,6179.39,6179.39,6179.39,9481,218,2450,
2009-06-19_10:39,6180.93,6180.93,6180.93,6180.93,7296,192,1944,
2009-06-19_10:40,6179.96,6179.96,6179.96,6179.96,8066,207,2044,
2009-06-19_10:41,6180.28,6180.28,6180.28,6180.28,8125,231,2428,
2009-06-19_10:42,6179.70,6179.70,6179.70,6179.70,6614,162,1698,
2009-06-19_10:43,6176.57,6176.57,6176.57,6176.57,10735,296,2605,
2009-06-19_10:44,6178.51,6178.51,6178.51,6178.51,7287,176,2010,
2009-06-19_10:45,6179.21,6179.21,6179.21,6179.21,6112,140,1558,
2009-06-19_10:46,6172.78,6172.78,6172.78,6172.78,10099,299,2725,
2009-06-19_10:47,6165.33,6165.33,6165.33,6165.33,9791,271,2786,
2009-06-19_10:48,6160.92,6160.92,6160.92,6160.92,14332,337,3380,
2009-06-19_10:49,6159.20,6159.20,6159.20,6159.20,7830,184,2209,
2009-06-19_10:50,6161.12,6161.12,6161.12,6161.12,9004,197,2289,
2009-06-19_10:51,6162.94,6162.94,6162.94,6162.94,8523,190,2127,
2009-06-19_10:52,6163.98,6163.98,6163.98,6163.98,5091,108,1429,
2009-06-19_10:53,6165.92,6165.92,6165.92,6165.92,7353,169,1972,
2009-06-19_10:54,6166.22,6166.22,6166.22,6166.22,5912,174,1541,
2009-06-19_10:55,6167.08,6167.08,6167.08,6167.08,5896,145,1584,
2009-06-19_10:56,6164.07,6164.07,6164.07,6164.07,7725,222,2099,
2009-06-19_10:57,6165.32,6165.32,6165.32,6165.32,4730,123,1255,
2009-06-19_10:58,6162.47,6162.47,6162.47,6162.47,5998,144,1723,
2009-06-19_10:59,6158.56,6158.56,6158.56,6158.56,6762,162,1879,
2009-06-19_11:00,6159.33,6159.33,6159.33,6159.33,6747,155,1765,
2009-06-19_11:01,6158.67,6158.67,6158.67,6158.67,7548,178,2038,
2009-06-19_11:02,6160.51,6160.51,6160.51,6160.51,5251,135,1400,
2009-06-19_11:03,6163.51,6163.51,6163.51,6163.51,9261,201,2127,
2009-06-19_11:04,6165.35,6165.35,6165.35,6165.35,4773,122,1267,
2009-06-19_11:05,6169.18,6169.18,6169.18,6169.18,5338,143,1374,
2009-06-19_11:06,6167.16,6167.16,6167.16,6167.16,7386,188,1882,
2009-06-19_11:07,6167.23,6167.23,6167.23,6167.23,4748,129,1336,
2009-06-19_11:08,6169.02,6169.02,6169.02,6169.02,6142,165,1759,
2009-06-19_11:09,6169.86,6169.86,6169.86,6169.86,6013,135,1399,
2009-06-19_11:10,6170.38,6170.38,6170.38,6170.38,6058,169,1614,
2009-06-19_11:11,6173.02,6173.02,6173.02,6173.02,7592,185,2135,
2009-06-19_11:12,6175.16,6175.16,6175.16,6175.16,8253,191,1936,
2009-06-19_11:13,6178.15,6178.15,6178.15,6178.15,13350,298,3267,
2009-06-19_11:14,6180.70,6180.70,6180.70,6180.70,8728,209,2209,
2009-06-19_11:15,6181.20,6181.20,6181.20,6181.20,10953,256,2575,
2009-06-19_11:16,6182.87,6182.87,6182.87,6182.87,13539,330,3458,
2009-06-19_11:17,6183.92,6183.92,6183.92,6183.92,11007,262,2543,
2009-06-19_11:18,6184.26,6184.26,6184.26,6184.26,12106,290,2985,
2009-06-19_11:19,6185.28,6185.28,6185.28,6185.28,9080,256,2332,
2009-06-19_11:20,6185.46,6185.46,6185.46,6185.46,7883,196,2233,
2009-06-19_11:21,6186.61,6186.61,6186.61,6186.61,9451,247,2457,
2009-06-19_11:22,6187.47,6187.47,6187.47,6187.47,6379,164,1698,
2009-06-19_11:23,6182.52,6182.52,6182.52,6182.52,8514,215,2391,
2009-06-19_11:24,6180.53,6180.53,6180.53,6180.53,6814,179,1762,
2009-06-19_11:25,6179.04,6179.04,6179.04,6179.04,7315,143,1580,
2009-06-19_11:26,6180.83,6180.83,6180.83,6180.83,7493,178,1779,
2009-06-19_11:27,6179.61,6179.61,6179.61,6179.61,6158,153,1364,
2009-06-19_11:28,6181.54,6181.54,6181.54,6181.54,5984,163,1768,
2009-06-19_11:29,6182.08,6182.08,6182.08,6182.08,5083,129,1366,
2009-06-19_11:30,6181.03,6181.03,6181.03,6181.03,5183,129,1416,
2009-06-19_11:31,6183.77,6183.77,6183.77,6183.77,6433,161,1708,
2009-06-19_11:32,6183.61,6183.61,6183.61,6183.61,4972,108,1186,
2009-06-19_11:33,6183.49,6183.49,6183.49,6183.49,7926,182,1792,
2009-06-19_11:34,6183.98,6183.98,6183.98,6183.98,4998,123,1365,
2009-06-19_11:35,6183.74,6183.74,6183.74,6183.74,5647,161,1561,
2009-06-19_11:36,6184.93,6184.93,6184.93,6184.93,6122,187,1696,
2009-06-19_11:37,6184.78,6184.78,6184.78,6184.78,4603,131,1414,
2009-06-19_11:38,6187.20,6187.20,6187.20,6187.20,7881,242,2218,
2009-06-19_11:39,6188.39,6188.39,6188.39,6188.39,5024,154,1663,
2009-06-19_11:40,6191.84,6191.84,6191.84,6191.84,8340,236,2212,
2009-06-19_11:41,6194.82,6194.82,6194.82,6194.82,10132,313,2911,
2009-06-19_11:42,6198.16,6198.16,6198.16,6198.16,10581,273,2649,
2009-06-19_11:43,6201.01,6201.01,6201.01,6201.01,14565,394,3877,
2009-06-19_11:44,6204.00,6204.00,6204.00,6204.00,15466,449,3732,
2009-06-19_11:45,6205.57,6205.57,6205.57,6205.57,15005,419,3892,
2009-06-19_11:46,6208.49,6208.49,6208.49,6208.49,17428,541,4693,
2009-06-19_11:47,6209.11,6209.11,6209.11,6209.11,11815,344,3146,
2009-06-19_11:48,6209.35,6209.35,6209.35,6209.35,15260,397,3966,
2009-06-19_11:49,6209.67,6209.67,6209.67,6209.67,9655,266,2592,
2009-06-19_11:50,6206.96,6206.96,6206.96,6206.96,9028,220,2540,
2009-06-19_11:51,6206.97,6206.97,6206.97,6206.97,9293,235,2651,
2009-06-19_11:52,6205.06,6205.06,6205.06,6205.06,6555,160,1772,
2009-06-19_11:53,6204.68,6204.68,6204.68,6204.68,11534,249,2589,
2009-06-19_11:54,6202.80,6202.80,6202.80,6202.80,6429,166,1915,
2009-06-19_11:55,6200.74,6200.74,6200.74,6200.74,7912,189,1924,
2009-06-19_11:56,6199.57,6199.57,6199.57,6199.57,8297,215,2240,
2009-06-19_11:57,6197.82,6197.82,6197.82,6197.82,5962,136,1534,
2009-06-19_11:58,6197.36,6197.36,6197.36,6197.36,7985,193,2106,
2009-06-19_11:59,6194.75,6194.75,6194.75,6194.75,5631,128,1452,
2009-06-19_12:00,6194.98,6194.98,6194.98,6194.98,5553,140,1606,
2009-06-19_12:01,6195.60,6195.60,6195.60,6195.60,6450,178,1846,
2009-06-19_12:02,6197.54,6197.54,6197.54,6197.54,4766,132,1385,
2009-06-19_12:03,6196.72,6196.72,6196.72,6196.72,6501,168,1837,
2009-06-19_12:04,6197.12,6197.12,6197.12,6197.12,4387,113,1287,
2009-06-19_12:05,6194.92,6194.92,6194.92,6194.92,5481,127,1485,
2009-06-19_12:06,6189.49,6189.49,6189.49,6189.49,9999,290,2836,
2009-06-19_12:07,6189.74,6189.74,6189.74,6189.74,7719,203,1967,
2009-06-19_12:08,6184.90,6184.90,6184.90,6184.90,11040,311,2965,
2009-06-19_12:09,6184.56,6184.56,6184.56,6184.56,7494,190,1892,
2009-06-19_12:10,6184.28,6184.28,6184.28,6184.28,6124,154,1778,
2009-06-19_12:11,6184.02,6184.02,6184.02,6184.02,7910,176,1958,
2009-06-19_12:12,6182.60,6182.60,6182.60,6182.60,6156,128,1447,
2009-06-19_12:13,6182.41,6182.41,6182.41,6182.41,7947,198,1915,
2009-06-19_12:14,6181.62,6181.62,6181.62,6181.62,5127,136,1462,
2009-06-19_12:15,6182.29,6182.29,6182.29,6182.29,6498,167,1827,
2009-06-19_12:16,6184.26,6184.26,6184.26,6184.26,6637,176,1868,
2009-06-19_12:17,6183.42,6183.42,6183.42,6183.42,4886,116,1302,
2009-06-19_12:18,6185.70,6185.70,6185.70,6185.70,5341,135,1617,
2009-06-19_12:19,6186.06,6186.06,6186.06,6186.06,4106,99,1117,
2009-06-19_12:20,6185.74,6185.74,6185.74,6185.74,5142,123,1302,
2009-06-19_12:21,6188.33,6188.33,6188.33,6188.33,5307,141,1387,
2009-06-19_12:22,6189.65,6189.65,6189.65,6189.65,4109,92,995,
2009-06-19_12:23,6189.83,6189.83,6189.83,6189.83,6482,182,1773,
2009-06-19_12:24,6189.34,6189.34,6189.34,6189.34,4484,122,1278,
2009-06-19_12:25,6186.82,6186.82,6186.82,6186.82,6740,159,1544,
2009-06-19_12:26,6190.03,6190.03,6190.03,6190.03,5851,177,1874,
2009-06-19_12:27,6188.05,6188.05,6188.05,6188.05,4415,105,1261,
2009-06-19_12:28,6190.89,6190.89,6190.89,6190.89,5679,148,1655,
2009-06-19_12:29,6191.35,6191.35,6191.35,6191.35,4060,102,1169,
2009-06-19_12:30,6190.58,6190.58,6190.58,6190.58,5036,130,1447,
2009-06-19_12:31,6190.51,6190.51,6190.51,6190.51,6665,179,1933,
2009-06-19_12:32,6190.58,6190.58,6190.58,6190.58,5249,119,1262,
2009-06-19_12:33,6192.46,6192.46,6192.46,6192.46,6507,171,1903,
2009-06-19_12:34,6195.64,6195.64,6195.64,6195.64,4726,120,1441,
2009-06-19_12:35,6194.70,6194.70,6194.70,6194.70,6473,167,1695,
2009-06-19_12:36,6198.46,6198.46,6198.46,6198.46,7899,204,2347,
2009-06-19_12:37,6198.51,6198.51,6198.51,6198.51,6388,155,1742,
2009-06-19_12:38,6200.31,6200.31,6200.31,6200.31,8762,247,2454,
2009-06-19_12:39,6199.96,6199.96,6199.96,6199.96,7700,206,1978,
2009-06-19_12:40,6200.52,6200.52,6200.52,6200.52,9318,233,2238,
2009-06-19_12:41,6203.56,6203.56,6203.56,6203.56,10396,285,2730,
2009-06-19_12:42,6204.30,6204.30,6204.30,6204.30,8037,184,1927,
2009-06-19_12:43,6205.93,6205.93,6205.93,6205.93,13818,404,3516,
2009-06-19_12:44,6207.30,6207.30,6207.30,6207.30,9493,283,2597,
2009-06-19_12:45,6210.86,6210.86,6210.86,6210.86,12772,305,3021,
2009-06-19_12:46,6214.11,6214.11,6214.11,6214.11,16627,467,4090,
2009-06-19_12:47,6217.48,6217.48,6217.48,6217.48,11104,318,2904,
2009-06-19_12:48,6218.48,6218.48,6218.48,6218.48,17016,474,4213,
2009-06-19_12:49,6218.79,6218.79,6218.79,6218.79,12357,356,3242,
2009-06-19_12:50,6219.21,6219.21,6219.21,6219.21,11496,315,3165,
2009-06-19_12:51,6219.16,6219.16,6219.16,6219.16,12056,360,3424,
2009-06-19_12:52,6216.05,6216.05,6216.05,6216.05,11187,275,2752,
2009-06-19_12:53,6213.12,6213.12,6213.12,6213.12,12476,302,3448,
2009-06-19_12:54,6208.17,6208.17,6208.17,6208.17,12055,266,2809,
2009-06-19_12:55,6205.68,6205.68,6205.68,6205.68,8712,228,2519,
2009-06-19_12:56,6204.56,6204.56,6204.56,6204.56,9927,237,2665,
2009-06-19_12:57,6202.71,6202.71,6202.71,6202.71,5951,135,1741,
2009-06-19_12:58,6203.68,6203.68,6203.68,6203.68,7987,200,2359,
2009-06-19_12:59,6204.07,6204.07,6204.07,6204.07,6120,143,1708,
2009-06-19_13:00,6204.64,6204.64,6204.64,6204.64,5495,135,1602,
2009-06-19_13:01,6206.97,6206.97,6206.97,6206.97,8656,227,2487,
2009-06-19_13:02,6206.97,6206.97,6206.97,6206.97,8258,198,2216,
2009-06-19_13:03,6208.94,6208.94,6208.94,6208.94,14418,322,3610,
2009-06-19_13:04,6211.42,6211.42,6211.42,6211.42,9280,211,2535,
2009-06-19_13:05,6212.88,6212.88,6212.88,6212.88,9771,269,2872,
2009-06-19_13:06,6214.14,6214.14,6214.14,6214.14,13065,397,3664,
2009-06-19_13:07,6217.04,6217.04,6217.04,6217.04,10830,291,2883,
2009-06-19_13:08,6220.86,6220.86,6220.86,6220.86,20072,543,5066,
2009-06-19_13:09,6224.92,6224.92,6224.92,6224.92,17680,567,4637,
2009-06-19_13:10,6222.10,6222.10,6222.10,6222.10,18608,614,5242,
2009-06-19_13:11,6221.32,6221.32,6221.32,6221.32,20467,605,5804,
2009-06-19_13:12,6219.31,6219.31,6219.31,6219.31,14721,357,3771,
2009-06-19_13:13,6215.69,6215.69,6215.69,6215.69,17414,441,4672,
2009-06-19_13:14,6215.84,6215.84,6215.84,6215.84,14463,405,3662,
2009-06-19_13:15,6217.80,6217.80,6217.80,6217.80,13442,333,3405,
2009-06-19_13:16,6217.52,6217.52,6217.52,6217.52,15012,389,3929,
2009-06-19_13:17,6216.74,6216.74,6216.74,6216.74,11375,304,3075,
2009-06-19_13:18,6219.52,6219.52,6219.52,6219.52,14454,382,4294,
2009-06-19_13:19,6221.15,6221.15,6221.15,6221.15,11939,313,3236,
2009-06-19_13:20,6222.28,6222.28,6222.28,6222.28,13391,362,3837,
2009-06-19_13:21,6225.78,6225.78,6225.78,6225.78,20892,650,5520,
2009-06-19_13:22,6227.08,6227.08,6227.08,6227.08,15155,434,4329,
2009-06-19_13:23,6230.05,6230.05,6230.05,6230.05,27519,799,7472,
2009-06-19_13:24,6230.97,6230.97,6230.97,6230.97,23224,639,5948,
2009-06-19_13:25,6231.88,6231.88,6231.88,6231.88,21450,549,5729,
2009-06-19_13:26,6231.88,6231.88,6231.88,6231.88,0,0,0,
2009-06-19_13:27,6231.88,6231.88,6231.88,6231.88,0,0,0,
2009-06-19_13:28,6231.88,6231.88,6231.88,6231.88,0,0,0,
2009-06-19_13:29,6231.88,6231.88,6231.88,6231.88,0,0,0,
2009-06-19_13:30,6231.15,6231.15,6231.15,6231.15,171693,4441,34290,
2009-06-22_09:01,6256.38,6256.38,6256.38,6256.38,89435,2602,20934,
2009-06-22_09:02,6257.28,6257.28,6257.28,6257.28,21867,658,5945,
2009-06-22_09:03,6249.15,6249.15,6249.15,6249.15,30859,905,7716,
2009-06-22_09:04,6238.56,6238.56,6238.56,6238.56,31271,929,8173,
2009-06-22_09:05,6237.23,6237.23,6237.23,6237.23,24290,647,5823,
2009-06-22_09:06,6239.50,6239.50,6239.50,6239.50,26827,696,6582,
2009-06-22_09:07,6247.27,6247.27,6247.27,6247.27,19250,531,4931,
2009-06-22_09:08,6254.51,6254.51,6254.51,6254.51,25645,687,6396,
2009-06-22_09:09,6262.95,6262.95,6262.95,6262.95,26907,735,6632,
2009-06-22_09:10,6263.75,6263.75,6263.75,6263.75,25044,633,6082,
2009-06-22_09:11,6263.97,6263.97,6263.97,6263.97,32802,862,7630,
2009-06-22_09:12,6262.22,6262.22,6262.22,6262.22,21837,565,5162,
2009-06-22_09:13,6259.94,6259.94,6259.94,6259.94,31564,774,7127,
2009-06-22_09:14,6248.96,6248.96,6248.96,6248.96,27793,691,6159,
2009-06-22_09:15,6245.05,6245.05,6245.05,6245.05,19448,502,4673,
2009-06-22_09:16,6238.45,6238.45,6238.45,6238.45,24109,681,6491,
2009-06-22_09:17,6237.40,6237.40,6237.40,6237.40,15806,420,4149,
2009-06-22_09:18,6241.36,6241.36,6241.36,6241.36,18382,500,4667,
2009-06-22_09:19,6248.26,6248.26,6248.26,6248.26,15168,419,4021,
2009-06-22_09:20,6251.54,6251.54,6251.54,6251.54,15002,419,3956,
2009-06-22_09:21,6249.02,6249.02,6249.02,6249.02,19336,582,5370,
2009-06-22_09:22,6243.84,6243.84,6243.84,6243.84,13574,399,3683,
2009-06-22_09:23,6243.93,6243.93,6243.93,6243.93,15604,475,4324,
2009-06-22_09:24,6243.10,6243.10,6243.10,6243.10,11988,342,3256,
2009-06-22_09:25,6240.40,6240.40,6240.40,6240.40,10293,295,2714,
2009-06-22_09:26,6238.39,6238.39,6238.39,6238.39,15913,468,4136,
2009-06-22_09:27,6236.69,6236.69,6236.69,6236.69,10317,311,2999,
2009-06-22_09:28,6238.55,6238.55,6238.55,6238.55,13635,393,3747,
2009-06-22_09:29,6239.94,6239.94,6239.94,6239.94,12288,348,3129,
2009-06-22_09:30,6244.42,6244.42,6244.42,6244.42,8617,245,2557,
2009-06-22_09:31,6247.16,6247.16,6247.16,6247.16,14083,434,4030,
2009-06-22_09:32,6248.94,6248.94,6248.94,6248.94,12989,361,3505,
2009-06-22_09:33,6247.86,6247.86,6247.86,6247.86,17195,471,4347,
2009-06-22_09:34,6247.52,6247.52,6247.52,6247.52,13511,361,3450,
2009-06-22_09:35,6241.73,6241.73,6241.73,6241.73,15411,403,3819,
2009-06-22_09:36,6232.56,6232.56,6232.56,6232.56,20116,573,5519,
2009-06-22_09:37,6230.40,6230.40,6230.40,6230.40,18184,466,4098,
2009-06-22_09:38,6222.45,6222.45,6222.45,6222.45,25802,658,6097,
2009-06-22_09:39,6215.01,6215.01,6215.01,6215.01,24869,621,6057,
2009-06-22_09:40,6213.38,6213.38,6213.38,6213.38,19125,463,4247,
2009-06-22_09:41,6211.00,6211.00,6211.00,6211.00,23269,597,5757,
2009-06-22_09:42,6214.62,6214.62,6214.62,6214.62,13869,343,3501,
2009-06-22_09:43,6218.14,6218.14,6218.14,6218.14,16807,396,4254,
2009-06-22_09:44,6220.03,6220.03,6220.03,6220.03,11703,288,3266,
2009-06-22_09:45,6219.15,6219.15,6219.15,6219.15,11108,319,2966,
2009-06-22_09:46,6210.64,6210.64,6210.64,6210.64,18375,535,4707,
2009-06-22_09:47,6208.05,6208.05,6208.05,6208.05,12405,328,3227,
2009-06-22_09:48,6202.82,6202.82,6202.82,6202.82,15380,402,3919,
2009-06-22_09:49,6201.73,6201.73,6201.73,6201.73,16156,438,3789,
2009-06-22_09:50,6201.74,6201.74,6201.74,6201.74,13700,361,3266,
2009-06-22_09:51,6193.09,6193.09,6193.09,6193.09,22464,595,5432,
2009-06-22_09:52,6195.11,6195.11,6195.11,6195.11,12141,286,2944,
2009-06-22_09:53,6197.17,6197.17,6197.17,6197.17,16555,403,4261,
2009-06-22_09:54,6203.40,6203.40,6203.40,6203.40,10988,259,2928,
2009-06-22_09:55,6205.57,6205.57,6205.57,6205.57,11417,288,2606,
2009-06-22_09:56,6205.18,6205.18,6205.18,6205.18,17849,446,4307,
2009-06-22_09:57,6205.08,6205.08,6205.08,6205.08,9149,226,2217,
2009-06-22_09:58,6205.09,6205.09,6205.09,6205.09,8945,243,2537,
2009-06-22_09:59,6206.64,6206.64,6206.64,6206.64,7024,195,1859,
2009-06-22_10:00,6206.66,6206.66,6206.66,6206.66,6732,190,1653,
2009-06-22_10:01,6208.96,6208.96,6208.96,6208.96,8545,218,2106,
2009-06-22_10:02,6209.40,6209.40,6209.40,6209.40,6643,186,1835,
2009-06-22_10:03,6211.09,6211.09,6211.09,6211.09,8083,229,2327,
2009-06-22_10:04,6211.79,6211.79,6211.79,6211.79,7454,205,2048,
2009-06-22_10:05,6213.53,6213.53,6213.53,6213.53,9385,239,2251,
2009-06-22_10:06,6216.17,6216.17,6216.17,6216.17,12259,287,3284,
2009-06-22_10:07,6221.19,6221.19,6221.19,6221.19,10290,232,2403,
2009-06-22_10:08,6225.12,6225.12,6225.12,6225.12,13738,354,3665,
2009-06-22_10:09,6225.70,6225.70,6225.70,6225.70,10180,270,2811,
2009-06-22_10:10,6223.08,6223.08,6223.08,6223.08,8733,221,2623,
2009-06-22_10:11,6217.64,6217.64,6217.64,6217.64,13236,377,4258,
2009-06-22_10:12,6216.13,6216.13,6216.13,6216.13,8994,230,2592,
2009-06-22_10:13,6216.80,6216.80,6216.80,6216.80,8405,226,2415,
2009-06-22_10:14,6218.15,6218.15,6218.15,6218.15,6115,157,1638,
2009-06-22_10:15,6220.24,6220.24,6220.24,6220.24,5402,136,1436,
2009-06-22_10:16,6215.60,6215.60,6215.60,6215.60,8726,233,2453,
2009-06-22_10:17,6213.29,6213.29,6213.29,6213.29,6189,177,1604,
2009-06-22_10:18,6215.16,6215.16,6215.16,6215.16,7600,198,2030,
2009-06-22_10:19,6217.52,6217.52,6217.52,6217.52,6043,153,1675,
2009-06-22_10:20,6217.94,6217.94,6217.94,6217.94,5332,159,1540,
2009-06-22_10:21,6220.36,6220.36,6220.36,6220.36,7237,195,1898,
2009-06-22_10:22,6222.78,6222.78,6222.78,6222.78,7322,184,1708,
2009-06-22_10:23,6226.92,6226.92,6226.92,6226.92,12078,360,3159,
2009-06-22_10:24,6230.71,6230.71,6230.71,6230.71,11856,329,2861,
2009-06-22_10:25,6232.13,6232.13,6232.13,6232.13,12788,366,3448,
2009-06-22_10:26,6236.73,6236.73,6236.73,6236.73,18354,485,4573,
2009-06-22_10:27,6240.13,6240.13,6240.13,6240.13,12811,324,3174,
2009-06-22_10:28,6240.45,6240.45,6240.45,6240.45,15069,466,4115,
2009-06-22_10:29,6238.75,6238.75,6238.75,6238.75,13305,381,3402,
2009-06-22_10:30,6237.77,6237.77,6237.77,6237.77,8401,236,2581,
2009-06-22_10:31,6236.16,6236.16,6236.16,6236.16,10533,332,3336,
2009-06-22_10:32,6238.40,6238.40,6238.40,6238.40,6450,220,1956,
2009-06-22_10:33,6240.85,6240.85,6240.85,6240.85,7760,251,2435,
2009-06-22_10:34,6241.98,6241.98,6241.98,6241.98,7746,243,2105,
2009-06-22_10:35,6243.41,6243.41,6243.41,6243.41,6793,233,2107,
2009-06-22_10:36,6244.32,6244.32,6244.32,6244.32,9886,377,2954,
2009-06-22_10:37,6246.40,6246.40,6246.40,6246.40,6943,253,2232,
2009-06-22_10:38,6246.06,6246.06,6246.06,6246.06,11675,428,3365,
2009-06-22_10:39,6244.73,6244.73,6244.73,6244.73,9073,299,2738,
2009-06-22_10:40,6238.30,6238.30,6238.30,6238.30,11457,370,3196,
2009-06-22_10:41,6234.84,6234.84,6234.84,6234.84,12890,395,3296,
2009-06-22_10:42,6235.17,6235.17,6235.17,6235.17,6137,204,1806,
2009-06-22_10:43,6235.97,6235.97,6235.97,6235.97,7394,245,2213,
2009-06-22_10:44,6232.51,6232.51,6232.51,6232.51,5906,169,1710,
2009-06-22_10:45,6232.14,6232.14,6232.14,6232.14,6176,175,1800,
2009-06-22_10:46,6233.39,6233.39,6233.39,6233.39,7403,212,2210,
2009-06-22_10:47,6232.69,6232.69,6232.69,6232.69,5658,167,1473,
2009-06-22_10:48,6229.02,6229.02,6229.02,6229.02,8965,253,2287,
2009-06-22_10:49,6232.22,6232.22,6232.22,6232.22,6408,181,1470,
2009-06-22_10:50,6232.64,6232.64,6232.64,6232.64,7498,177,1610,
2009-06-22_10:51,6234.58,6234.58,6234.58,6234.58,6368,190,1832,
2009-06-22_10:52,6236.35,6236.35,6236.35,6236.35,4513,121,1212,
2009-06-22_10:53,6239.78,6239.78,6239.78,6239.78,6671,180,1808,
2009-06-22_10:54,6232.96,6232.96,6232.96,6232.96,8798,215,2354,
2009-06-22_10:55,6235.03,6235.03,6235.03,6235.03,6536,165,1808,
2009-06-22_10:56,6237.80,6237.80,6237.80,6237.80,7346,185,1977,
2009-06-22_10:57,6237.23,6237.23,6237.23,6237.23,4704,112,1282,
2009-06-22_10:58,6235.59,6235.59,6235.59,6235.59,5722,156,1643,
2009-06-22_10:59,6234.91,6234.91,6234.91,6234.91,6440,172,1791,
2009-06-22_11:00,6235.55,6235.55,6235.55,6235.55,5335,150,1419,
2009-06-22_11:01,6235.98,6235.98,6235.98,6235.98,7763,202,1842,
2009-06-22_11:02,6237.28,6237.28,6237.28,6237.28,5044,131,1263,
2009-06-22_11:03,6239.63,6239.63,6239.63,6239.63,7557,235,2047,
2009-06-22_11:04,6240.49,6240.49,6240.49,6240.49,7829,233,2161,
2009-06-22_11:05,6243.12,6243.12,6243.12,6243.12,9065,274,2563,
2009-06-22_11:06,6249.22,6249.22,6249.22,6249.22,13506,394,3759,
2009-06-22_11:07,6253.36,6253.36,6253.36,6253.36,11785,349,3234,
2009-06-22_11:08,6258.68,6258.68,6258.68,6258.68,16322,586,4876,
2009-06-22_11:09,6261.82,6261.82,6261.82,6261.82,13231,464,3818,
2009-06-22_11:10,6261.90,6261.90,6261.90,6261.90,12255,379,3494,
2009-06-22_11:11,6262.30,6262.30,6262.30,6262.30,14192,376,3592,
2009-06-22_11:12,6256.67,6256.67,6256.67,6256.67,11401,325,3161,
2009-06-22_11:13,6254.97,6254.97,6254.97,6254.97,13360,366,3622,
2009-06-22_11:14,6255.75,6255.75,6255.75,6255.75,8664,246,2355,
2009-06-22_11:15,6255.19,6255.19,6255.19,6255.19,8083,241,2307,
2009-06-22_11:16,6254.56,6254.56,6254.56,6254.56,9375,277,2549,
2009-06-22_11:17,6253.26,6253.26,6253.26,6253.26,6775,208,1959,
2009-06-22_11:18,6256.58,6256.58,6256.58,6256.58,9323,275,2653,
2009-06-22_11:19,6259.10,6259.10,6259.10,6259.10,10179,376,3006,
2009-06-22_11:20,6259.93,6259.93,6259.93,6259.93,10217,322,2976,
2009-06-22_11:21,6265.07,6265.07,6265.07,6265.07,14663,397,3821,
2009-06-22_11:22,6272.43,6272.43,6272.43,6272.43,13541,359,3227,
2009-06-22_11:23,6273.30,6273.30,6273.30,6273.30,14398,393,3927,
2009-06-22_11:24,6274.64,6274.64,6274.64,6274.64,14724,401,3878,
2009-06-22_11:25,6274.79,6274.79,6274.79,6274.79,14520,396,3889,
2009-06-22_11:26,6274.69,6274.69,6274.69,6274.69,14358,403,4058,
2009-06-22_11:27,6274.12,6274.12,6274.12,6274.12,9932,261,2705,
2009-06-22_11:28,6272.53,6272.53,6272.53,6272.53,14083,410,3803,
2009-06-22_11:29,6270.52,6270.52,6270.52,6270.52,9013,251,2632,
2009-06-22_11:30,6269.54,6269.54,6269.54,6269.54,10439,271,2750,
2009-06-22_11:31,6265.12,6265.12,6265.12,6265.12,8863,257,2669,
2009-06-22_11:32,6264.51,6264.51,6264.51,6264.51,6475,174,1771,
2009-06-22_11:33,6262.01,6262.01,6262.01,6262.01,9168,239,2442,
2009-06-22_11:34,6263.79,6263.79,6263.79,6263.79,6609,182,1721,
2009-06-22_11:35,6264.73,6264.73,6264.73,6264.73,5791,156,1690,
2009-06-22_11:36,6263.50,6263.50,6263.50,6263.50,7057,193,1960,
2009-06-22_11:37,6265.18,6265.18,6265.18,6265.18,4753,123,1340,
2009-06-22_11:38,6265.60,6265.60,6265.60,6265.60,7666,202,2036,
2009-06-22_11:39,6268.40,6268.40,6268.40,6268.40,7379,209,1937,
2009-06-22_11:40,6267.85,6267.85,6267.85,6267.85,7701,227,2278,
2009-06-22_11:41,6266.98,6266.98,6266.98,6266.98,9123,250,2505,
2009-06-22_11:42,6265.48,6265.48,6265.48,6265.48,9084,249,2230,
2009-06-22_11:43,6265.68,6265.68,6265.68,6265.68,9543,245,2538,
2009-06-22_11:44,6264.63,6264.63,6264.63,6264.63,7623,203,1930,
2009-06-22_11:45,6266.26,6266.26,6266.26,6266.26,10122,214,2173,
2009-06-22_11:46,6268.51,6268.51,6268.51,6268.51,7161,196,1984,
2009-06-22_11:47,6271.26,6271.26,6271.26,6271.26,6780,197,1753,
2009-06-22_11:48,6277.73,6277.73,6277.73,6277.73,12662,401,3273,
2009-06-22_11:49,6279.81,6279.81,6279.81,6279.81,10747,270,2617,
2009-06-22_11:50,6282.51,6282.51,6282.51,6282.51,10861,281,2908,
2009-06-22_11:51,6285.51,6285.51,6285.51,6285.51,15276,406,3836,
2009-06-22_11:52,6285.71,6285.71,6285.71,6285.71,10209,248,2657,
2009-06-22_11:53,6293.39,6293.39,6293.39,6293.39,15137,410,3791,
2009-06-22_11:54,6296.74,6296.74,6296.74,6296.74,15153,398,3772,
2009-06-22_11:55,6296.42,6296.42,6296.42,6296.42,15498,370,3855,
2009-06-22_11:56,6293.49,6293.49,6293.49,6293.49,17132,458,4432,
2009-06-22_11:57,6288.81,6288.81,6288.81,6288.81,12397,308,3403,
2009-06-22_11:58,6288.18,6288.18,6288.18,6288.18,13559,330,3541,
2009-06-22_11:59,6284.45,6284.45,6284.45,6284.45,8635,203,2287,
2009-06-22_12:00,6283.38,6283.38,6283.38,6283.38,9488,257,2428,
2009-06-22_12:01,6285.66,6285.66,6285.66,6285.66,8495,227,2414,
2009-06-22_12:02,6286.26,6286.26,6286.26,6286.26,6606,160,1600,
2009-06-22_12:03,6285.80,6285.80,6285.80,6285.80,7702,217,1976,
2009-06-22_12:04,6288.02,6288.02,6288.02,6288.02,6006,165,1488,
2009-06-22_12:05,6287.04,6287.04,6287.04,6287.04,5978,145,1681,
2009-06-22_12:06,6286.64,6286.64,6286.64,6286.64,7080,170,1797,
2009-06-22_12:07,6286.44,6286.44,6286.44,6286.44,4699,113,1266,
2009-06-22_12:08,6288.23,6288.23,6288.23,6288.23,7264,227,2014,
2009-06-22_12:09,6290.67,6290.67,6290.67,6290.67,5367,161,1475,
2009-06-22_12:10,6291.18,6291.18,6291.18,6291.18,7642,216,1966,
2009-06-22_12:11,6297.64,6297.64,6297.64,6297.64,11137,300,2892,
2009-06-22_12:12,6297.81,6297.81,6297.81,6297.81,9089,273,2498,
2009-06-22_12:13,6299.66,6299.66,6299.66,6299.66,11481,295,2894,
2009-06-22_12:14,6302.20,6302.20,6302.20,6302.20,8314,238,2208,
2009-06-22_12:15,6297.77,6297.77,6297.77,6297.77,13102,349,3306,
2009-06-22_12:16,6304.20,6304.20,6304.20,6304.20,14149,502,3885,
2009-06-22_12:17,6306.92,6306.92,6306.92,6306.92,14765,440,3561,
2009-06-22_12:18,6307.46,6307.46,6307.46,6307.46,17581,383,3868,
2009-06-22_12:19,6308.02,6308.02,6308.02,6308.02,13727,298,2882,
2009-06-22_12:20,6307.46,6307.46,6307.46,6307.46,13688,353,3304,
2009-06-22_12:21,6312.98,6312.98,6312.98,6312.98,15295,410,3893,
2009-06-22_12:22,6317.00,6317.00,6317.00,6317.00,10958,284,2861,
2009-06-22_12:23,6320.21,6320.21,6320.21,6320.21,15460,406,4193,
2009-06-22_12:24,6321.56,6321.56,6321.56,6321.56,13690,307,3269,
2009-06-22_12:25,6320.95,6320.95,6320.95,6320.95,14228,367,3661,
2009-06-22_12:26,6324.63,6324.63,6324.63,6324.63,15542,419,4029,
2009-06-22_12:27,6323.38,6323.38,6323.38,6323.38,12846,321,3164,
2009-06-22_12:28,6325.19,6325.19,6325.19,6325.19,14346,406,4018,
2009-06-22_12:29,6322.40,6322.40,6322.40,6322.40,11760,297,2992,
2009-06-22_12:30,6318.73,6318.73,6318.73,6318.73,11076,296,2927,
2009-06-22_12:31,6318.96,6318.96,6318.96,6318.96,13812,353,3760,
2009-06-22_12:32,6317.10,6317.10,6317.10,6317.10,9033,245,2586,
2009-06-22_12:33,6311.55,6311.55,6311.55,6311.55,11260,293,3223,
2009-06-22_12:34,6312.02,6312.02,6312.02,6312.02,9082,244,2573,
2009-06-22_12:35,6311.08,6311.08,6311.08,6311.08,8387,229,2525,
2009-06-22_12:36,6314.00,6314.00,6314.00,6314.00,10955,311,2939,
2009-06-22_12:37,6313.84,6313.84,6313.84,6313.84,6528,184,2013,
2009-06-22_12:38,6315.32,6315.32,6315.32,6315.32,11266,289,2775,
2009-06-22_12:39,6315.57,6315.57,6315.57,6315.57,7121,189,1908,
2009-06-22_12:40,6318.65,6318.65,6318.65,6318.65,8184,210,2154,
2009-06-22_12:41,6320.84,6320.84,6320.84,6320.84,14629,400,3605,
2009-06-22_12:42,6319.70,6319.70,6319.70,6319.70,12001,284,2764,
2009-06-22_12:43,6320.51,6320.51,6320.51,6320.51,13455,354,3562,
2009-06-22_12:44,6320.56,6320.56,6320.56,6320.56,11456,343,2807,
2009-06-22_12:45,6327.56,6327.56,6327.56,6327.56,14978,361,3514,
2009-06-22_12:46,6334.11,6334.11,6334.11,6334.11,18562,534,4670,
2009-06-22_12:47,6334.38,6334.38,6334.38,6334.38,16720,509,4208,
2009-06-22_12:48,6344.44,6344.44,6344.44,6344.44,30848,948,7601,
2009-06-22_12:49,6348.74,6348.74,6348.74,6348.74,24430,733,6065,
2009-06-22_12:50,6347.94,6347.94,6347.94,6347.94,20927,627,5343,
2009-06-22_12:51,6346.95,6346.95,6346.95,6346.95,18664,504,5065,
2009-06-22_12:52,6342.73,6342.73,6342.73,6342.73,13702,340,3463,
2009-06-22_12:53,6340.27,6340.27,6340.27,6340.27,19875,446,4469,
2009-06-22_12:54,6336.76,6336.76,6336.76,6336.76,13722,369,3551,
2009-06-22_12:55,6334.49,6334.49,6334.49,6334.49,12285,324,3225,
2009-06-22_12:56,6336.55,6336.55,6336.55,6336.55,12542,319,3525,
2009-06-22_12:57,6337.66,6337.66,6337.66,6337.66,8800,226,2308,
2009-06-22_12:58,6340.21,6340.21,6340.21,6340.21,13474,342,3384,
2009-06-22_12:59,6342.08,6342.08,6342.08,6342.08,11079,262,2648,
2009-06-22_13:00,6340.96,6340.96,6340.96,6340.96,9604,255,2780,
2009-06-22_13:01,6339.44,6339.44,6339.44,6339.44,12803,321,3350,
2009-06-22_13:02,6340.32,6340.32,6340.32,6340.32,9937,227,2575,
2009-06-22_13:03,6340.85,6340.85,6340.85,6340.85,13468,344,3517,
2009-06-22_13:04,6344.15,6344.15,6344.15,6344.15,10915,284,2909,
2009-06-22_13:05,6341.14,6341.14,6341.14,6341.14,10640,265,2885,
2009-06-22_13:06,6338.44,6338.44,6338.44,6338.44,11723,341,3116,
2009-06-22_13:07,6337.50,6337.50,6337.50,6337.50,11012,312,2974,
2009-06-22_13:08,6335.10,6335.10,6335.10,6335.10,14449,406,4003,
2009-06-22_13:09,6330.44,6330.44,6330.44,6330.44,10279,280,2919,
2009-06-22_13:10,6329.20,6329.20,6329.20,6329.20,12601,307,3172,
2009-06-22_13:11,6324.91,6324.91,6324.91,6324.91,16034,384,3898,
2009-06-22_13:12,6323.59,6323.59,6323.59,6323.59,12125,348,2944,
2009-06-22_13:13,6320.51,6320.51,6320.51,6320.51,17821,472,4662,
2009-06-22_13:14,6318.03,6318.03,6318.03,6318.03,14051,389,3636,
2009-06-22_13:15,6318.71,6318.71,6318.71,6318.71,14545,332,3419,
2009-06-22_13:16,6318.46,6318.46,6318.46,6318.46,14898,390,3917,
2009-06-22_13:17,6317.51,6317.51,6317.51,6317.51,11377,280,2736,
2009-06-22_13:18,6318.78,6318.78,6318.78,6318.78,13886,359,3503,
2009-06-22_13:19,6318.17,6318.17,6318.17,6318.17,10464,271,2645,
2009-06-22_13:20,6324.01,6324.01,6324.01,6324.01,13734,315,3215,
2009-06-22_13:21,6327.00,6327.00,6327.00,6327.00,16002,364,3743,
2009-06-22_13:22,6329.68,6329.68,6329.68,6329.68,14814,358,3410,
2009-06-22_13:23,6330.36,6330.36,6330.36,6330.36,23366,525,5357,
2009-06-22_13:24,6327.88,6327.88,6327.88,6327.88,19344,423,4571,
2009-06-22_13:25,6330.12,6330.12,6330.12,6330.12,17680,466,4781,
2009-06-22_13:26,6330.14,6330.14,6330.14,6330.14,0,0,0,
2009-06-22_13:27,6330.14,6330.14,6330.14,6330.14,0,0,0,
2009-06-22_13:28,6330.14,6330.14,6330.14,6330.14,0,0,0,
2009-06-22_13:29,6330.14,6330.14,6330.14,6330.14,0,0,0,
2009-06-22_13:30,6341.21,6341.21,6341.21,6341.21,138615,3965,29271,
2009-06-23_09:01,6206.31,6206.31,6206.31,6206.31,125026,3647,31200,
2009-06-23_09:02,6205.08,6205.08,6205.08,6205.08,29929,881,8183,
2009-06-23_09:03,6219.56,6219.56,6219.56,6219.56,35752,1060,9734,
2009-06-23_09:04,6221.96,6221.96,6221.96,6221.96,38971,1188,10158,
2009-06-23_09:05,6220.66,6220.66,6220.66,6220.66,30953,908,7937,
2009-06-23_09:06,6213.37,6213.37,6213.37,6213.37,45660,1275,10990,
2009-06-23_09:07,6216.78,6216.78,6216.78,6216.78,29477,818,7120,
2009-06-23_09:08,6218.38,6218.38,6218.38,6218.38,31582,881,8061,
2009-06-23_09:09,6223.57,6223.57,6223.57,6223.57,30868,789,7540,
2009-06-23_09:10,6218.86,6218.86,6218.86,6218.86,28180,836,6996,
2009-06-23_09:11,6209.60,6209.60,6209.60,6209.60,39662,1091,9685,
2009-06-23_09:12,6208.59,6208.59,6208.59,6208.59,22816,650,5933,
2009-06-23_09:13,6202.74,6202.74,6202.74,6202.74,30434,843,7933,
2009-06-23_09:14,6200.24,6200.24,6200.24,6200.24,28168,782,7115,
2009-06-23_09:15,6205.04,6205.04,6205.04,6205.04,20122,532,5101,
2009-06-23_09:16,6211.82,6211.82,6211.82,6211.82,26381,730,7108,
2009-06-23_09:17,6218.84,6218.84,6218.84,6218.84,19601,529,5157,
2009-06-23_09:18,6218.71,6218.71,6218.71,6218.71,25080,675,6351,
2009-06-23_09:19,6223.14,6223.14,6223.14,6223.14,23638,614,5980,
2009-06-23_09:20,6225.47,6225.47,6225.47,6225.47,19412,547,5151,
2009-06-23_09:21,6224.53,6224.53,6224.53,6224.53,26916,758,7646,
2009-06-23_09:22,6227.41,6227.41,6227.41,6227.41,17568,468,4810,
2009-06-23_09:23,6228.03,6228.03,6228.03,6228.03,21615,577,5621,
2009-06-23_09:24,6237.10,6237.10,6237.10,6237.10,22113,606,5642,
2009-06-23_09:25,6236.61,6236.61,6236.61,6236.61,18865,517,5407,
2009-06-23_09:26,6241.66,6241.66,6241.66,6241.66,29908,807,7718,
2009-06-23_09:27,6244.06,6244.06,6244.06,6244.06,19798,522,5128,
2009-06-23_09:28,6239.08,6239.08,6239.08,6239.08,24068,657,6429,
2009-06-23_09:29,6234.28,6234.28,6234.28,6234.28,28402,780,7548,
2009-06-23_09:30,6232.10,6232.10,6232.10,6232.10,18425,511,4902,
2009-06-23_09:31,6231.71,6231.71,6231.71,6231.71,20026,533,5188,
2009-06-23_09:32,6231.21,6231.21,6231.21,6231.21,13991,353,3571,
2009-06-23_09:33,6229.89,6229.89,6229.89,6229.89,17575,493,4453,
2009-06-23_09:34,6231.68,6231.68,6231.68,6231.68,12844,340,3356,
2009-06-23_09:35,6232.40,6232.40,6232.40,6232.40,10398,275,2972,
2009-06-23_09:36,6233.54,6233.54,6233.54,6233.54,15416,442,4318,
2009-06-23_09:37,6233.82,6233.82,6233.82,6233.82,12285,341,3303,
2009-06-23_09:38,6235.89,6235.89,6235.89,6235.89,16865,428,4004,
2009-06-23_09:39,6236.02,6236.02,6236.02,6236.02,15379,406,4060,
2009-06-23_09:40,6234.17,6234.17,6234.17,6234.17,17033,464,4423,
2009-06-23_09:41,6238.12,6238.12,6238.12,6238.12,17929,458,4717,
2009-06-23_09:42,6241.53,6241.53,6241.53,6241.53,11617,302,3036,
2009-06-23_09:43,6245.52,6245.52,6245.52,6245.52,15843,416,4094,
2009-06-23_09:44,6249.13,6249.13,6249.13,6249.13,17063,495,4350,
2009-06-23_09:45,6254.04,6254.04,6254.04,6254.04,21352,576,4993,
2009-06-23_09:46,6262.29,6262.29,6262.29,6262.29,27225,751,6851,
2009-06-23_09:47,6260.12,6260.12,6260.12,6260.12,18758,539,5054,
2009-06-23_09:48,6257.35,6257.35,6257.35,6257.35,23729,682,6287,
2009-06-23_09:49,6251.24,6251.24,6251.24,6251.24,20687,571,5352,
2009-06-23_09:50,6242.86,6242.86,6242.86,6242.86,17111,441,4729,
2009-06-23_09:51,6243.94,6243.94,6243.94,6243.94,17522,462,4769,
2009-06-23_09:52,6238.28,6238.28,6238.28,6238.28,12482,313,3596,
2009-06-23_09:53,6242.20,6242.20,6242.20,6242.20,12089,325,3324,
2009-06-23_09:54,6236.96,6236.96,6236.96,6236.96,9669,265,2775,
2009-06-23_09:55,6230.29,6230.29,6230.29,6230.29,16188,478,4605,
2009-06-23_09:56,6227.78,6227.78,6227.78,6227.78,22464,640,5694,
2009-06-23_09:57,6228.18,6228.18,6228.18,6228.18,11242,311,3177,
2009-06-23_09:58,6222.96,6222.96,6222.96,6222.96,16130,467,4062,
2009-06-23_09:59,6221.50,6221.50,6221.50,6221.50,14061,350,3358,
2009-06-23_10:00,6223.56,6223.56,6223.56,6223.56,10648,266,2757,
2009-06-23_10:01,6228.97,6228.97,6228.97,6228.97,12204,304,3320,
2009-06-23_10:02,6232.25,6232.25,6232.25,6232.25,8755,218,2364,
2009-06-23_10:03,6228.88,6228.88,6228.88,6228.88,13518,344,3619,
2009-06-23_10:04,6220.18,6220.18,6220.18,6220.18,16372,481,4382,
2009-06-23_10:05,6220.44,6220.44,6220.44,6220.44,12524,359,3675,
2009-06-23_10:06,6218.57,6218.57,6218.57,6218.57,17389,495,4636,
2009-06-23_10:07,6220.35,6220.35,6220.35,6220.35,7878,199,2038,
2009-06-23_10:08,6216.27,6216.27,6216.27,6216.27,10293,277,2825,
2009-06-23_10:09,6221.95,6221.95,6221.95,6221.95,8591,220,2102,
2009-06-23_10:10,6222.74,6222.74,6222.74,6222.74,6496,184,1974,
2009-06-23_10:11,6227.07,6227.07,6227.07,6227.07,10085,258,2653,
2009-06-23_10:12,6229.45,6229.45,6229.45,6229.45,6598,174,1813,
2009-06-23_10:13,6229.74,6229.74,6229.74,6229.74,9685,256,2770,
2009-06-23_10:14,6227.10,6227.10,6227.10,6227.10,8960,273,2500,
2009-06-23_10:15,6230.16,6230.16,6230.16,6230.16,7886,205,2163,
2009-06-23_10:16,6230.28,6230.28,6230.28,6230.28,11079,291,2916,
2009-06-23_10:17,6233.88,6233.88,6233.88,6233.88,7810,191,2058,
2009-06-23_10:18,6230.09,6230.09,6230.09,6230.09,11820,282,3206,
2009-06-23_10:19,6231.32,6231.32,6231.32,6231.32,13780,246,3019,
2009-06-23_10:20,6230.30,6230.30,6230.30,6230.30,12089,242,2856,
2009-06-23_10:21,6235.15,6235.15,6235.15,6235.15,14901,328,3621,
2009-06-23_10:22,6240.37,6240.37,6240.37,6240.37,9217,218,2474,
2009-06-23_10:23,6231.71,6231.71,6231.71,6231.71,16993,441,4752,
2009-06-23_10:24,6236.11,6236.11,6236.11,6236.11,14546,461,4233,
2009-06-23_10:25,6235.82,6235.82,6235.82,6235.82,10093,260,2651,
2009-06-23_10:26,6237.46,6237.46,6237.46,6237.46,14457,364,3617,
2009-06-23_10:27,6240.99,6240.99,6240.99,6240.99,8418,211,2267,
2009-06-23_10:28,6241.62,6241.62,6241.62,6241.62,11757,302,3184,
2009-06-23_10:29,6241.33,6241.33,6241.33,6241.33,12739,297,3148,
2009-06-23_10:30,6245.34,6245.34,6245.34,6245.34,11646,292,2893,
2009-06-23_10:31,6242.99,6242.99,6242.99,6242.99,15286,403,4004,
2009-06-23_10:32,6243.18,6243.18,6243.18,6243.18,11135,287,2793,
2009-06-23_10:33,6238.18,6238.18,6238.18,6238.18,13377,373,3787,
2009-06-23_10:34,6235.84,6235.84,6235.84,6235.84,10574,304,3288,
2009-06-23_10:35,6234.79,6234.79,6234.79,6234.79,9176,236,2491,
2009-06-23_10:36,6231.36,6231.36,6231.36,6231.36,12294,325,3526,
2009-06-23_10:37,6226.35,6226.35,6226.35,6226.35,10709,303,3348,
2009-06-23_10:38,6225.80,6225.80,6225.80,6225.80,12505,329,3472,
2009-06-23_10:39,6220.71,6220.71,6220.71,6220.71,14919,381,3654,
2009-06-23_10:40,6222.09,6222.09,6222.09,6222.09,10163,276,2742,
2009-06-23_10:41,6224.47,6224.47,6224.47,6224.47,11127,315,3234,
2009-06-23_10:42,6227.12,6227.12,6227.12,6227.12,6161,160,1899,
2009-06-23_10:43,6228.64,6228.64,6228.64,6228.64,9753,247,2530,
2009-06-23_10:44,6229.59,6229.59,6229.59,6229.59,8222,209,1890,
2009-06-23_10:45,6229.11,6229.11,6229.11,6229.11,7844,176,1924,
2009-06-23_10:46,6226.48,6226.48,6226.48,6226.48,9087,224,2782,
2009-06-23_10:47,6221.92,6221.92,6221.92,6221.92,7749,204,2381,
2009-06-23_10:48,6219.06,6219.06,6219.06,6219.06,11363,320,3188,
2009-06-23_10:49,6220.44,6220.44,6220.44,6220.44,7504,207,2054,
2009-06-23_10:50,6216.96,6216.96,6216.96,6216.96,7593,223,2304,
2009-06-23_10:51,6212.93,6212.93,6212.93,6212.93,13889,406,4155,
2009-06-23_10:52,6210.67,6210.67,6210.67,6210.67,11684,351,3452,
2009-06-23_10:53,6209.31,6209.31,6209.31,6209.31,16242,465,4809,
2009-06-23_10:54,6210.62,6210.62,6210.62,6210.62,11844,322,3133,
2009-06-23_10:55,6212.68,6212.68,6212.68,6212.68,10552,276,2742,
2009-06-23_10:56,6214.48,6214.48,6214.48,6214.48,10866,290,2960,
2009-06-23_10:57,6215.78,6215.78,6215.78,6215.78,8457,196,2012,
2009-06-23_10:58,6218.16,6218.16,6218.16,6218.16,11441,350,2869,
2009-06-23_10:59,6219.49,6219.49,6219.49,6219.49,6122,164,1540,
2009-06-23_11:00,6219.42,6219.42,6219.42,6219.42,7418,174,1704,
2009-06-23_11:01,6220.31,6220.31,6220.31,6220.31,7146,167,1852,
2009-06-23_11:02,6221.22,6221.22,6221.22,6221.22,5541,137,1450,
2009-06-23_11:03,6221.86,6221.86,6221.86,6221.86,7808,193,1849,
2009-06-23_11:04,6223.03,6223.03,6223.03,6223.03,5943,132,1445,
2009-06-23_11:05,6223.37,6223.37,6223.37,6223.37,6574,159,1820,
2009-06-23_11:06,6223.35,6223.35,6223.35,6223.35,7035,190,1966,
2009-06-23_11:07,6218.49,6218.49,6218.49,6218.49,4474,129,1501,
2009-06-23_11:08,6215.57,6215.57,6215.57,6215.57,8239,217,2516,
2009-06-23_11:09,6212.49,6212.49,6212.49,6212.49,6825,187,1892,
2009-06-23_11:10,6215.97,6215.97,6215.97,6215.97,7475,208,2058,
2009-06-23_11:11,6216.15,6216.15,6216.15,6216.15,7367,196,2147,
2009-06-23_11:12,6215.39,6215.39,6215.39,6215.39,4829,128,1400,
2009-06-23_11:13,6218.73,6218.73,6218.73,6218.73,6972,192,1956,
2009-06-23_11:14,6216.67,6216.67,6216.67,6216.67,4771,116,1278,
2009-06-23_11:15,6217.69,6217.69,6217.69,6217.69,6146,168,1758,
2009-06-23_11:16,6219.84,6219.84,6219.84,6219.84,5805,169,1771,
2009-06-23_11:17,6214.99,6214.99,6214.99,6214.99,5119,160,1531,
2009-06-23_11:18,6219.13,6219.13,6219.13,6219.13,6479,181,1864,
2009-06-23_11:19,6219.00,6219.00,6219.00,6219.00,5661,151,1443,
2009-06-23_11:20,6217.20,6217.20,6217.20,6217.20,4788,149,1455,
2009-06-23_11:21,6218.38,6218.38,6218.38,6218.38,6215,174,1865,
2009-06-23_11:22,6217.27,6217.27,6217.27,6217.27,4271,124,1283,
2009-06-23_11:23,6220.25,6220.25,6220.25,6220.25,6208,174,1808,
2009-06-23_11:24,6220.38,6220.38,6220.38,6220.38,6303,150,1486,
2009-06-23_11:25,6224.06,6224.06,6224.06,6224.06,6613,174,1797,
2009-06-23_11:26,6227.67,6227.67,6227.67,6227.67,7811,218,2184,
2009-06-23_11:27,6226.54,6226.54,6226.54,6226.54,5919,145,1607,
2009-06-23_11:28,6230.04,6230.04,6230.04,6230.04,7277,187,2216,
2009-06-23_11:29,6231.61,6231.61,6231.61,6231.61,7856,194,1946,
2009-06-23_11:30,6230.40,6230.40,6230.40,6230.40,8139,208,2182,
2009-06-23_11:31,6234.19,6234.19,6234.19,6234.19,10528,242,2588,
2009-06-23_11:32,6234.75,6234.75,6234.75,6234.75,8808,215,2155,
2009-06-23_11:33,6238.86,6238.86,6238.86,6238.86,11112,286,2517,
2009-06-23_11:34,6238.39,6238.39,6238.39,6238.39,9008,209,2139,
2009-06-23_11:35,6237.06,6237.06,6237.06,6237.06,8110,201,2108,
2009-06-23_11:36,6235.48,6235.48,6235.48,6235.48,10107,232,2688,
2009-06-23_11:37,6238.93,6238.93,6238.93,6238.93,6429,148,1655,
2009-06-23_11:38,6235.49,6235.49,6235.49,6235.49,7474,179,2215,
2009-06-23_11:39,6240.77,6240.77,6240.77,6240.77,5145,129,1575,
2009-06-23_11:40,6241.13,6241.13,6241.13,6241.13,5378,154,1654,
2009-06-23_11:41,6237.94,6237.94,6237.94,6237.94,6718,183,2020,
2009-06-23_11:42,6236.72,6236.72,6236.72,6236.72,6306,159,1971,
2009-06-23_11:43,6234.22,6234.22,6234.22,6234.22,9445,256,2630,
2009-06-23_11:44,6234.00,6234.00,6234.00,6234.00,6945,164,1599,
2009-06-23_11:45,6232.37,6232.37,6232.37,6232.37,4812,127,1424,
2009-06-23_11:46,6235.60,6235.60,6235.60,6235.60,6312,169,1767,
2009-06-23_11:47,6233.22,6233.22,6233.22,6233.22,4377,109,1242,
2009-06-23_11:48,6233.74,6233.74,6233.74,6233.74,7112,155,1890,
2009-06-23_11:49,6234.13,6234.13,6234.13,6234.13,4412,92,1203,
2009-06-23_11:50,6236.84,6236.84,6236.84,6236.84,6143,202,1512,
2009-06-23_11:51,6239.43,6239.43,6239.43,6239.43,6322,143,1606,
2009-06-23_11:52,6238.72,6238.72,6238.72,6238.72,5149,128,1210,
2009-06-23_11:53,6236.44,6236.44,6236.44,6236.44,7375,176,1980,
2009-06-23_11:54,6232.99,6232.99,6232.99,6232.99,6436,147,1939,
2009-06-23_11:55,6235.85,6235.85,6235.85,6235.85,6367,162,1688,
2009-06-23_11:56,6234.41,6234.41,6234.41,6234.41,6202,161,1963,
2009-06-23_11:57,6233.20,6233.20,6233.20,6233.20,4406,102,1272,
2009-06-23_11:58,6231.67,6231.67,6231.67,6231.67,7123,178,1997,
2009-06-23_11:59,6230.77,6230.77,6230.77,6230.77,6104,152,1697,
2009-06-23_12:00,6230.43,6230.43,6230.43,6230.43,8272,218,2087,
2009-06-23_12:01,6227.12,6227.12,6227.12,6227.12,11670,312,3146,
2009-06-23_12:02,6225.59,6225.59,6225.59,6225.59,8113,220,2422,
2009-06-23_12:03,6223.11,6223.11,6223.11,6223.11,14630,407,3824,
2009-06-23_12:04,6221.25,6221.25,6221.25,6221.25,13601,364,3516,
2009-06-23_12:05,6220.61,6220.61,6220.61,6220.61,10630,286,2925,
2009-06-23_12:06,6218.28,6218.28,6218.28,6218.28,11039,298,3110,
2009-06-23_12:07,6217.28,6217.28,6217.28,6217.28,7688,218,2021,
2009-06-23_12:08,6216.92,6216.92,6216.92,6216.92,10530,281,2787,
2009-06-23_12:09,6219.09,6219.09,6219.09,6219.09,6863,189,1983,
2009-06-23_12:10,6219.28,6219.28,6219.28,6219.28,7123,191,2044,
2009-06-23_12:11,6221.78,6221.78,6221.78,6221.78,7521,209,2212,
2009-06-23_12:12,6223.35,6223.35,6223.35,6223.35,4469,108,1213,
2009-06-23_12:13,6223.56,6223.56,6223.56,6223.56,5801,133,1682,
2009-06-23_12:14,6222.39,6222.39,6222.39,6222.39,4353,97,1121,
2009-06-23_12:15,6224.54,6224.54,6224.54,6224.54,5580,140,1423,
2009-06-23_12:16,6223.65,6223.65,6223.65,6223.65,5427,161,1582,
2009-06-23_12:17,6220.60,6220.60,6220.60,6220.60,5614,150,1496,
2009-06-23_12:18,6219.45,6219.45,6219.45,6219.45,8143,217,2310,
2009-06-23_12:19,6221.76,6221.76,6221.76,6221.76,6367,188,1886,
2009-06-23_12:20,6221.26,6221.26,6221.26,6221.26,5814,157,1798,
2009-06-23_12:21,6219.28,6219.28,6219.28,6219.28,6431,165,1791,
2009-06-23_12:22,6219.20,6219.20,6219.20,6219.20,4281,109,1271,
2009-06-23_12:23,6222.45,6222.45,6222.45,6222.45,5825,154,1729,
2009-06-23_12:24,6220.99,6220.99,6220.99,6220.99,4681,125,1331,
2009-06-23_12:25,6221.36,6221.36,6221.36,6221.36,5447,138,1583,
2009-06-23_12:26,6223.92,6223.92,6223.92,6223.92,6423,162,1773,
2009-06-23_12:27,6222.37,6222.37,6222.37,6222.37,5113,142,1384,
2009-06-23_12:28,6222.25,6222.25,6222.25,6222.25,6529,184,1953,
2009-06-23_12:29,6223.94,6223.94,6223.94,6223.94,4771,117,1349,
2009-06-23_12:30,6223.80,6223.80,6223.80,6223.80,4902,114,1273,
2009-06-23_12:31,6223.81,6223.81,6223.81,6223.81,6188,157,1675,
2009-06-23_12:32,6225.23,6225.23,6225.23,6225.23,4446,105,1121,
2009-06-23_12:33,6222.97,6222.97,6222.97,6222.97,7613,212,2005,
2009-06-23_12:34,6224.94,6224.94,6224.94,6224.94,5366,122,1357,
2009-06-23_12:35,6224.29,6224.29,6224.29,6224.29,6126,154,1606,
2009-06-23_12:36,6222.26,6222.26,6222.26,6222.26,6441,162,1773,
2009-06-23_12:37,6223.23,6223.23,6223.23,6223.23,4354,119,1324,
2009-06-23_12:38,6224.57,6224.57,6224.57,6224.57,7942,200,2010,
2009-06-23_12:39,6225.48,6225.48,6225.48,6225.48,6016,167,1439,
2009-06-23_12:40,6226.27,6226.27,6226.27,6226.27,6066,157,1565,
2009-06-23_12:41,6227.15,6227.15,6227.15,6227.15,8199,183,1904,
2009-06-23_12:42,6230.75,6230.75,6230.75,6230.75,6447,139,1602,
2009-06-23_12:43,6230.12,6230.12,6230.12,6230.12,10222,226,2355,
2009-06-23_12:44,6232.82,6232.82,6232.82,6232.82,6293,148,1624,
2009-06-23_12:45,6227.26,6227.26,6227.26,6227.26,8694,228,2188,
2009-06-23_12:46,6226.78,6226.78,6226.78,6226.78,9196,229,2787,
2009-06-23_12:47,6229.35,6229.35,6229.35,6229.35,4762,115,1437,
2009-06-23_12:48,6229.47,6229.47,6229.47,6229.47,9204,223,2323,
2009-06-23_12:49,6231.33,6231.33,6231.33,6231.33,7128,234,2030,
2009-06-23_12:50,6234.76,6234.76,6234.76,6234.76,8735,213,2191,
2009-06-23_12:51,6234.15,6234.15,6234.15,6234.15,9019,233,2488,
2009-06-23_12:52,6234.54,6234.54,6234.54,6234.54,6395,183,1840,
2009-06-23_12:53,6233.55,6233.55,6233.55,6233.55,9280,296,2776,
2009-06-23_12:54,6231.56,6231.56,6231.56,6231.56,6932,181,1844,
2009-06-23_12:55,6232.36,6232.36,6232.36,6232.36,8602,250,2102,
2009-06-23_12:56,6232.20,6232.20,6232.20,6232.20,7769,200,2309,
2009-06-23_12:57,6231.24,6231.24,6231.24,6231.24,6311,151,1718,
2009-06-23_12:58,6231.94,6231.94,6231.94,6231.94,9528,256,2638,
2009-06-23_12:59,6232.07,6232.07,6232.07,6232.07,6911,158,1694,
2009-06-23_13:00,6232.19,6232.19,6232.19,6232.19,6750,175,1923,
2009-06-23_13:01,6231.36,6231.36,6231.36,6231.36,8215,220,2365,
2009-06-23_13:02,6229.27,6229.27,6229.27,6229.27,8867,197,2136,
2009-06-23_13:03,6227.37,6227.37,6227.37,6227.37,10816,288,3170,
2009-06-23_13:04,6224.32,6224.32,6224.32,6224.32,10081,292,3042,
2009-06-23_13:05,6218.71,6218.71,6218.71,6218.71,21343,574,5742,
2009-06-23_13:06,6211.78,6211.78,6211.78,6211.78,23260,641,6525,
2009-06-23_13:07,6207.50,6207.50,6207.50,6207.50,20038,548,5582,
2009-06-23_13:08,6204.61,6204.61,6204.61,6204.61,30597,777,8048,
2009-06-23_13:09,6203.06,6203.06,6203.06,6203.06,18630,461,5049,
2009-06-23_13:10,6204.45,6204.45,6204.45,6204.45,13239,320,3659,
2009-06-23_13:11,6204.41,6204.41,6204.41,6204.41,14254,348,3727,
2009-06-23_13:12,6207.68,6207.68,6207.68,6207.68,8763,222,2472,
2009-06-23_13:13,6209.51,6209.51,6209.51,6209.51,12198,359,3437,
2009-06-23_13:14,6212.50,6212.50,6212.50,6212.50,9251,226,2431,
2009-06-23_13:15,6213.93,6213.93,6213.93,6213.93,9145,225,2682,
2009-06-23_13:16,6213.51,6213.51,6213.51,6213.51,10897,268,3042,
2009-06-23_13:17,6209.16,6209.16,6209.16,6209.16,9091,217,2461,
2009-06-23_13:18,6212.79,6212.79,6212.79,6212.79,15595,399,3948,
2009-06-23_13:19,6212.74,6212.74,6212.74,6212.74,10745,258,2798,
2009-06-23_13:20,6212.76,6212.76,6212.76,6212.76,11972,327,3327,
2009-06-23_13:21,6212.39,6212.39,6212.39,6212.39,14566,371,3976,
2009-06-23_13:22,6215.06,6215.06,6215.06,6215.06,12319,327,3138,
2009-06-23_13:23,6212.43,6212.43,6212.43,6212.43,18594,479,5253,
2009-06-23_13:24,6210.67,6210.67,6210.67,6210.67,17328,427,4768,
2009-06-23_13:25,6211.21,6211.21,6211.21,6211.21,19852,530,5563,
2009-06-23_13:26,6211.21,6211.21,6211.21,6211.21,0,0,0,
2009-06-23_13:27,6211.21,6211.21,6211.21,6211.21,0,0,0,
2009-06-23_13:28,6211.21,6211.21,6211.21,6211.21,0,0,0,
2009-06-23_13:29,6211.21,6211.21,6211.21,6211.21,0,0,0,
2009-06-23_13:30,6197.47,6197.47,6197.47,6197.47,164963,4815,37731,
2009-06-24_09:01,6230.76,6230.76,6230.76,6230.76,96786,2610,21260,
2009-06-24_09:02,6231.31,6231.31,6231.31,6231.31,29033,813,7381,
2009-06-24_09:03,6232.96,6232.96,6232.96,6232.96,34705,938,8870,
2009-06-24_09:04,6234.70,6234.70,6234.70,6234.70,32663,930,8402,
2009-06-24_09:05,6236.45,6236.45,6236.45,6236.45,24701,680,6564,
2009-06-24_09:06,6235.67,6235.67,6235.67,6235.67,33694,913,8937,
2009-06-24_09:07,6227.22,6227.22,6227.22,6227.22,24296,662,6520,
2009-06-24_09:08,6219.09,6219.09,6219.09,6219.09,27872,738,7598,
2009-06-24_09:09,6217.64,6217.64,6217.64,6217.64,21141,616,5522,
2009-06-24_09:10,6215.54,6215.54,6215.54,6215.54,15994,467,4566,
2009-06-24_09:11,6215.38,6215.38,6215.38,6215.38,24423,689,6391,
2009-06-24_09:12,6219.43,6219.43,6219.43,6219.43,19912,530,4884,
2009-06-24_09:13,6223.89,6223.89,6223.89,6223.89,25955,685,6205,
2009-06-24_09:14,6224.79,6224.79,6224.79,6224.79,24035,577,5544,
2009-06-24_09:15,6226.81,6226.81,6226.81,6226.81,20174,493,4844,
2009-06-24_09:16,6231.28,6231.28,6231.28,6231.28,26896,761,6791,
2009-06-24_09:17,6233.98,6233.98,6233.98,6233.98,16277,430,4242,
2009-06-24_09:18,6234.71,6234.71,6234.71,6234.71,23627,632,6157,
2009-06-24_09:19,6227.59,6227.59,6227.59,6227.59,27519,789,7479,
2009-06-24_09:20,6222.77,6222.77,6222.77,6222.77,22016,534,5384,
2009-06-24_09:21,6220.03,6220.03,6220.03,6220.03,24583,655,6553,
2009-06-24_09:22,6216.73,6216.73,6216.73,6216.73,17168,432,4549,
2009-06-24_09:23,6219.82,6219.82,6219.82,6219.82,19161,472,4884,
2009-06-24_09:24,6219.09,6219.09,6219.09,6219.09,15638,412,4460,
2009-06-24_09:25,6221.61,6221.61,6221.61,6221.61,13375,300,3240,
2009-06-24_09:26,6218.08,6218.08,6218.08,6218.08,18489,437,4646,
2009-06-24_09:27,6210.30,6210.30,6210.30,6210.30,16849,439,4518,
2009-06-24_09:28,6203.89,6203.89,6203.89,6203.89,24128,639,6192,
2009-06-24_09:29,6200.54,6200.54,6200.54,6200.54,25057,631,5838,
2009-06-24_09:30,6194.29,6194.29,6194.29,6194.29,18536,565,5051,
2009-06-24_09:31,6192.53,6192.53,6192.53,6192.53,24315,669,6496,
2009-06-24_09:32,6191.63,6191.63,6191.63,6191.63,17063,409,4176,
2009-06-24_09:33,6195.50,6195.50,6195.50,6195.50,18043,459,4856,
2009-06-24_09:34,6199.42,6199.42,6199.42,6199.42,17959,401,4110,
2009-06-24_09:35,6201.47,6201.47,6201.47,6201.47,15489,332,3639,
2009-06-24_09:36,6202.44,6202.44,6202.44,6202.44,20233,479,4922,
2009-06-24_09:37,6206.96,6206.96,6206.96,6206.96,13660,296,3249,
2009-06-24_09:38,6209.57,6209.57,6209.57,6209.57,17737,385,3955,
2009-06-24_09:39,6206.74,6206.74,6206.74,6206.74,14744,361,4056,
2009-06-24_09:40,6205.94,6205.94,6205.94,6205.94,13299,317,3323,
2009-06-24_09:41,6203.26,6203.26,6203.26,6203.26,17050,445,4266,
2009-06-24_09:42,6200.53,6200.53,6200.53,6200.53,9439,247,2637,
2009-06-24_09:43,6200.80,6200.80,6200.80,6200.80,11211,280,2938,
2009-06-24_09:44,6201.69,6201.69,6201.69,6201.69,12109,354,3001,
2009-06-24_09:45,6201.27,6201.27,6201.27,6201.27,7178,228,2104,
2009-06-24_09:46,6200.78,6200.78,6200.78,6200.78,10656,324,3129,
2009-06-24_09:47,6204.11,6204.11,6204.11,6204.11,7638,199,2077,
2009-06-24_09:48,6208.24,6208.24,6208.24,6208.24,11756,322,3005,
2009-06-24_09:49,6212.33,6212.33,6212.33,6212.33,13516,371,3409,
2009-06-24_09:50,6217.21,6217.21,6217.21,6217.21,12937,344,3271,
2009-06-24_09:51,6221.14,6221.14,6221.14,6221.14,19483,460,4810,
2009-06-24_09:52,6222.80,6222.80,6222.80,6222.80,13977,368,3363,
2009-06-24_09:53,6225.09,6225.09,6225.09,6225.09,22036,472,4872,
2009-06-24_09:54,6226.70,6226.70,6226.70,6226.70,15544,335,3714,
2009-06-24_09:55,6222.68,6222.68,6222.68,6222.68,13733,297,3056,
2009-06-24_09:56,6218.29,6218.29,6218.29,6218.29,17168,449,4089,
2009-06-24_09:57,6218.08,6218.08,6218.08,6218.08,9374,229,2251,
2009-06-24_09:58,6218.72,6218.72,6218.72,6218.72,9535,227,2560,
2009-06-24_09:59,6219.13,6219.13,6219.13,6219.13,6818,138,1702,
2009-06-24_10:00,6220.11,6220.11,6220.11,6220.11,7234,161,1569,
2009-06-24_10:01,6219.63,6219.63,6219.63,6219.63,10236,229,2435,
2009-06-24_10:02,6221.91,6221.91,6221.91,6221.91,5678,135,1580,
2009-06-24_10:03,6218.78,6218.78,6218.78,6218.78,9514,203,2204,
2009-06-24_10:04,6208.86,6208.86,6208.86,6208.86,13001,344,3564,
2009-06-24_10:05,6207.33,6207.33,6207.33,6207.33,8862,222,2341,
2009-06-24_10:06,6203.08,6203.08,6203.08,6203.08,12958,322,3334,
2009-06-24_10:07,6205.68,6205.68,6205.68,6205.68,9246,235,2241,
2009-06-24_10:08,6209.08,6209.08,6209.08,6209.08,9159,262,2710,
2009-06-24_10:09,6209.57,6209.57,6209.57,6209.57,7091,170,1882,
2009-06-24_10:10,6213.80,6213.80,6213.80,6213.80,7678,166,1831,
2009-06-24_10:11,6211.53,6211.53,6211.53,6211.53,9269,234,2290,
2009-06-24_10:12,6212.62,6212.62,6212.62,6212.62,6635,170,1728,
2009-06-24_10:13,6215.40,6215.40,6215.40,6215.40,9685,249,2186,
2009-06-24_10:14,6216.05,6216.05,6216.05,6216.05,6532,165,1772,
2009-06-24_10:15,6215.94,6215.94,6215.94,6215.94,5360,136,1598,
2009-06-24_10:16,6213.08,6213.08,6213.08,6213.08,9555,247,2252,
2009-06-24_10:17,6213.24,6213.24,6213.24,6213.24,7054,182,1643,
2009-06-24_10:18,6212.37,6212.37,6212.37,6212.37,8334,245,2243,
2009-06-24_10:19,6212.73,6212.73,6212.73,6212.73,6533,160,1693,
2009-06-24_10:20,6213.89,6213.89,6213.89,6213.89,5857,144,1616,
2009-06-24_10:21,6215.63,6215.63,6215.63,6215.63,12245,301,2430,
2009-06-24_10:22,6219.74,6219.74,6219.74,6219.74,5651,133,1569,
2009-06-24_10:23,6221.00,6221.00,6221.00,6221.00,7649,202,2070,
2009-06-24_10:24,6221.79,6221.79,6221.79,6221.79,7242,181,1915,
2009-06-24_10:25,6222.12,6222.12,6222.12,6222.12,6193,170,1658,
2009-06-24_10:26,6223.24,6223.24,6223.24,6223.24,8515,210,2115,
2009-06-24_10:27,6224.23,6224.23,6224.23,6224.23,6416,156,1679,
2009-06-24_10:28,6224.58,6224.58,6224.58,6224.58,11235,267,2622,
2009-06-24_10:29,6225.76,6225.76,6225.76,6225.76,7941,197,2047,
2009-06-24_10:30,6225.55,6225.55,6225.55,6225.55,8627,195,2025,
2009-06-24_10:31,6224.70,6224.70,6224.70,6224.70,10944,269,2709,
2009-06-24_10:32,6222.93,6222.93,6222.93,6222.93,7420,179,2119,
2009-06-24_10:33,6221.52,6221.52,6221.52,6221.52,7914,198,2139,
2009-06-24_10:34,6221.04,6221.04,6221.04,6221.04,6613,148,1740,
2009-06-24_10:35,6221.42,6221.42,6221.42,6221.42,5241,135,1438,
2009-06-24_10:36,6220.22,6220.22,6220.22,6220.22,7773,196,1962,
2009-06-24_10:37,6220.23,6220.23,6220.23,6220.23,6386,144,1582,
2009-06-24_10:38,6219.88,6219.88,6219.88,6219.88,8596,170,2180,
2009-06-24_10:39,6222.50,6222.50,6222.50,6222.50,6634,126,1575,
2009-06-24_10:40,6224.01,6224.01,6224.01,6224.01,6655,145,1699,
2009-06-24_10:41,6225.84,6225.84,6225.84,6225.84,8772,311,2372,
2009-06-24_10:42,6228.32,6228.32,6228.32,6228.32,8169,252,1965,
2009-06-24_10:43,6233.43,6233.43,6233.43,6233.43,14444,384,3219,
2009-06-24_10:44,6235.27,6235.27,6235.27,6235.27,11673,310,2781,
2009-06-24_10:45,6235.55,6235.55,6235.55,6235.55,10279,265,2505,
2009-06-24_10:46,6237.89,6237.89,6237.89,6237.89,13847,370,3345,
2009-06-24_10:47,6239.75,6239.75,6239.75,6239.75,9563,234,2301,
2009-06-24_10:48,6240.46,6240.46,6240.46,6240.46,11503,272,2896,
2009-06-24_10:49,6239.26,6239.26,6239.26,6239.26,8903,238,2442,
2009-06-24_10:50,6240.40,6240.40,6240.40,6240.40,9145,219,2533,
2009-06-24_10:51,6239.77,6239.77,6239.77,6239.77,11729,255,2990,
2009-06-24_10:52,6239.82,6239.82,6239.82,6239.82,7320,170,1895,
2009-06-24_10:53,6239.91,6239.91,6239.91,6239.91,10695,229,2580,
2009-06-24_10:54,6239.23,6239.23,6239.23,6239.23,7393,154,1881,
2009-06-24_10:55,6237.84,6237.84,6237.84,6237.84,7028,135,1734,
2009-06-24_10:56,6237.59,6237.59,6237.59,6237.59,9528,202,2244,
2009-06-24_10:57,6236.07,6236.07,6236.07,6236.07,7689,181,1722,
2009-06-24_10:58,6235.29,6235.29,6235.29,6235.29,9675,230,2290,
2009-06-24_10:59,6235.63,6235.63,6235.63,6235.63,6085,144,1690,
2009-06-24_11:00,6236.41,6236.41,6236.41,6236.41,8416,220,1898,
2009-06-24_11:01,6240.64,6240.64,6240.64,6240.64,14461,340,3240,
2009-06-24_11:02,6246.77,6246.77,6246.77,6246.77,15301,284,3054,
2009-06-24_11:03,6253.44,6253.44,6253.44,6253.44,27167,579,5005,
2009-06-24_11:04,6253.75,6253.75,6253.75,6253.75,20516,416,4190,
2009-06-24_11:05,6255.90,6255.90,6255.90,6255.90,14641,332,3270,
2009-06-24_11:06,6258.36,6258.36,6258.36,6258.36,15895,381,3889,
2009-06-24_11:07,6259.41,6259.41,6259.41,6259.41,11995,261,2779,
2009-06-24_11:08,6262.80,6262.80,6262.80,6262.80,19725,408,4056,
2009-06-24_11:09,6264.92,6264.92,6264.92,6264.92,16688,373,3531,
2009-06-24_11:10,6266.20,6266.20,6266.20,6266.20,18178,378,3701,
2009-06-24_11:11,6267.85,6267.85,6267.85,6267.85,25744,533,4999,
2009-06-24_11:12,6271.20,6271.20,6271.20,6271.20,18828,419,3617,
2009-06-24_11:13,6276.74,6276.74,6276.74,6276.74,31181,646,5758,
2009-06-24_11:14,6283.15,6283.15,6283.15,6283.15,24858,513,4794,
2009-06-24_11:15,6283.41,6283.41,6283.41,6283.41,23721,525,4698,
2009-06-24_11:16,6291.20,6291.20,6291.20,6291.20,30897,778,6391,
2009-06-24_11:17,6292.32,6292.32,6292.32,6292.32,20067,494,4142,
2009-06-24_11:18,6291.95,6291.95,6291.95,6291.95,25391,610,5259,
2009-06-24_11:19,6289.04,6289.04,6289.04,6289.04,19067,405,3939,
2009-06-24_11:20,6285.36,6285.36,6285.36,6285.36,15102,344,3727,
2009-06-24_11:21,6283.62,6283.62,6283.62,6283.62,17351,488,4537,
2009-06-24_11:22,6281.60,6281.60,6281.60,6281.60,11712,253,2757,
2009-06-24_11:23,6285.17,6285.17,6285.17,6285.17,17455,447,3905,
2009-06-24_11:24,6289.28,6289.28,6289.28,6289.28,16228,370,3360,
2009-06-24_11:25,6292.10,6292.10,6292.10,6292.10,14689,337,3116,
2009-06-24_11:26,6300.13,6300.13,6300.13,6300.13,22949,517,4687,
2009-06-24_11:27,6304.26,6304.26,6304.26,6304.26,19937,466,4154,
2009-06-24_11:28,6313.36,6313.36,6313.36,6313.36,29621,691,6417,
2009-06-24_11:29,6320.78,6320.78,6320.78,6320.78,29010,697,5555,
2009-06-24_11:30,6321.84,6321.84,6321.84,6321.84,23624,574,4770,
2009-06-24_11:31,6317.99,6317.99,6317.99,6317.99,31318,702,5782,
2009-06-24_11:32,6314.30,6314.30,6314.30,6314.30,20095,417,3678,
2009-06-24_11:33,6308.74,6308.74,6308.74,6308.74,18982,408,4283,
2009-06-24_11:34,6307.58,6307.58,6307.58,6307.58,13031,294,3079,
2009-06-24_11:35,6308.63,6308.63,6308.63,6308.63,24108,471,3050,
2009-06-24_11:36,6315.25,6315.25,6315.25,6315.25,16212,377,3867,
2009-06-24_11:37,6317.90,6317.90,6317.90,6317.90,12820,306,2817,
2009-06-24_11:38,6324.41,6324.41,6324.41,6324.41,23983,548,4681,
2009-06-24_11:39,6330.13,6330.13,6330.13,6330.13,30733,674,5191,
2009-06-24_11:40,6331.06,6331.06,6331.06,6331.06,23746,504,3989,
2009-06-24_11:41,6330.48,6330.48,6330.48,6330.48,22623,499,4673,
2009-06-24_11:42,6329.62,6329.62,6329.62,6329.62,16701,362,3433,
2009-06-24_11:43,6337.48,6337.48,6337.48,6337.48,40802,929,6906,
2009-06-24_11:44,6345.58,6345.58,6345.58,6345.58,32065,751,6622,
2009-06-24_11:45,6352.51,6352.51,6352.51,6352.51,32322,797,6566,
2009-06-24_11:46,6363.27,6363.27,6363.27,6363.27,47606,1273,10364,
2009-06-24_11:47,6371.26,6371.26,6371.26,6371.26,34242,860,7307,
2009-06-24_11:48,6372.75,6372.75,6372.75,6372.75,43289,1050,8382,
2009-06-24_11:49,6365.52,6365.52,6365.52,6365.52,33062,717,5780,
2009-06-24_11:50,6359.33,6359.33,6359.33,6359.33,22912,543,5268,
2009-06-24_11:51,6364.30,6364.30,6364.30,6364.30,27471,675,6145,
2009-06-24_11:52,6369.28,6369.28,6369.28,6369.28,23317,544,5040,
2009-06-24_11:53,6375.10,6375.10,6375.10,6375.10,26237,702,5884,
2009-06-24_11:54,6377.38,6377.38,6377.38,6377.38,20944,468,4680,
2009-06-24_11:55,6378.59,6378.59,6378.59,6378.59,23267,519,4517,
2009-06-24_11:56,6382.13,6382.13,6382.13,6382.13,31182,682,6093,
2009-06-24_11:57,6381.09,6381.09,6381.09,6381.09,13801,332,3508,
2009-06-24_11:58,6382.55,6382.55,6382.55,6382.55,26432,631,5925,
2009-06-24_11:59,6379.91,6379.91,6379.91,6379.91,18264,424,3953,
2009-06-24_12:00,6381.34,6381.34,6381.34,6381.34,17376,425,4080,
2009-06-24_12:01,6385.85,6385.85,6385.85,6385.85,24769,673,6150,
2009-06-24_12:02,6389.25,6389.25,6389.25,6389.25,19022,498,4398,
2009-06-24_12:03,6399.77,6399.77,6399.77,6399.77,30771,849,7139,
2009-06-24_12:04,6417.24,6417.24,6417.24,6417.24,44667,1551,11061,
2009-06-24_12:05,6429.19,6429.19,6429.19,6429.19,48410,1395,10745,
2009-06-24_12:06,6442.93,6442.93,6442.93,6442.93,66686,1645,12468,
2009-06-24_12:07,6453.87,6453.87,6453.87,6453.87,47448,1247,9287,
2009-06-24_12:08,6474.28,6474.28,6474.28,6474.28,63902,1965,14229,
2009-06-24_12:09,6478.94,6478.94,6478.94,6478.94,41635,1284,9452,
2009-06-24_12:10,6489.48,6489.48,6489.48,6489.48,53270,1797,12115,
2009-06-24_12:11,6511.97,6511.97,6511.97,6511.97,64361,2275,15895,
2009-06-24_12:12,6506.10,6506.10,6506.10,6506.10,39119,1379,10412,
2009-06-24_12:13,6511.06,6511.06,6511.06,6511.06,63043,1882,13403,
2009-06-24_12:14,6504.09,6504.09,6504.09,6504.09,37845,1215,9242,
2009-06-24_12:15,6504.15,6504.15,6504.15,6504.15,31716,999,8059,
2009-06-24_12:16,6499.73,6499.73,6499.73,6499.73,31308,986,7891,
2009-06-24_12:17,6500.05,6500.05,6500.05,6500.05,24564,722,5704,
2009-06-24_12:18,6489.00,6489.00,6489.00,6489.00,25956,754,6679,
2009-06-24_12:19,6484.08,6484.08,6484.08,6484.08,22694,649,5799,
2009-06-24_12:20,6471.47,6471.47,6471.47,6471.47,21983,621,5782,
2009-06-24_12:21,6454.88,6454.88,6454.88,6454.88,30866,854,7282,
2009-06-24_12:22,6447.15,6447.15,6447.15,6447.15,24493,660,5395,
2009-06-24_12:23,6441.26,6441.26,6441.26,6441.26,30540,782,6237,
2009-06-24_12:24,6439.28,6439.28,6439.28,6439.28,21147,596,4660,
2009-06-24_12:25,6434.01,6434.01,6434.01,6434.01,17858,492,4303,
2009-06-24_12:26,6436.37,6436.37,6436.37,6436.37,18848,526,4502,
2009-06-24_12:27,6439.87,6439.87,6439.87,6439.87,11923,344,3163,
2009-06-24_12:28,6445.26,6445.26,6445.26,6445.26,16005,494,4284,
2009-06-24_12:29,6453.72,6453.72,6453.72,6453.72,13620,384,3226,
2009-06-24_12:30,6460.32,6460.32,6460.32,6460.32,16613,447,4097,
2009-06-24_12:31,6453.29,6453.29,6453.29,6453.29,19284,448,4088,
2009-06-24_12:32,6453.35,6453.35,6453.35,6453.35,13292,309,2830,
2009-06-24_12:33,6447.82,6447.82,6447.82,6447.82,15722,372,3315,
2009-06-24_12:34,6446.54,6446.54,6446.54,6446.54,10822,259,2776,
2009-06-24_12:35,6445.47,6445.47,6445.47,6445.47,12092,290,2743,
2009-06-24_12:36,6441.89,6441.89,6441.89,6441.89,14273,331,3000,
2009-06-24_12:37,6440.07,6440.07,6440.07,6440.07,9483,219,2170,
2009-06-24_12:38,6440.21,6440.21,6440.21,6440.21,11598,306,2973,
2009-06-24_12:39,6437.26,6437.26,6437.26,6437.26,9242,214,2280,
2009-06-24_12:40,6440.55,6440.55,6440.55,6440.55,10612,297,2542,
2009-06-24_12:41,6441.98,6441.98,6441.98,6441.98,12070,310,3049,
2009-06-24_12:42,6441.97,6441.97,6441.97,6441.97,9076,183,2242,
2009-06-24_12:43,6439.19,6439.19,6439.19,6439.19,14214,289,3208,
2009-06-24_12:44,6438.92,6438.92,6438.92,6438.92,8373,200,2079,
2009-06-24_12:45,6439.44,6439.44,6439.44,6439.44,9501,237,2454,
2009-06-24_12:46,6441.16,6441.16,6441.16,6441.16,10683,243,2532,
2009-06-24_12:47,6439.36,6439.36,6439.36,6439.36,9485,201,1959,
2009-06-24_12:48,6439.21,6439.21,6439.21,6439.21,11553,273,2831,
2009-06-24_12:49,6445.78,6445.78,6445.78,6445.78,10383,292,2518,
2009-06-24_12:50,6456.04,6456.04,6456.04,6456.04,14385,451,3480,
2009-06-24_12:51,6460.85,6460.85,6460.85,6460.85,18170,530,4433,
2009-06-24_12:52,6461.16,6461.16,6461.16,6461.16,10848,320,2835,
2009-06-24_12:53,6455.80,6455.80,6455.80,6455.80,13533,371,3387,
2009-06-24_12:54,6451.44,6451.44,6451.44,6451.44,10422,271,2744,
2009-06-24_12:55,6449.90,6449.90,6449.90,6449.90,10378,249,2609,
2009-06-24_12:56,6449.91,6449.91,6449.91,6449.91,12824,310,2983,
2009-06-24_12:57,6446.79,6446.79,6446.79,6446.79,10777,261,2441,
2009-06-24_12:58,6437.84,6437.84,6437.84,6437.84,19037,514,4305,
2009-06-24_12:59,6431.36,6431.36,6431.36,6431.36,13614,372,3039,
2009-06-24_13:00,6427.87,6427.87,6427.87,6427.87,13741,334,3058,
2009-06-24_13:01,6427.05,6427.05,6427.05,6427.05,20391,465,4284,
2009-06-24_13:02,6422.23,6422.23,6422.23,6422.23,11285,266,2805,
2009-06-24_13:03,6420.75,6420.75,6420.75,6420.75,17584,411,4337,
2009-06-24_13:04,6416.22,6416.22,6416.22,6416.22,17599,395,3424,
2009-06-24_13:05,6419.19,6419.19,6419.19,6419.19,21197,453,4052,
2009-06-24_13:06,6415.41,6415.41,6415.41,6415.41,20187,451,4280,
2009-06-24_13:07,6413.29,6413.29,6413.29,6413.29,13498,309,3159,
2009-06-24_13:08,6418.10,6418.10,6418.10,6418.10,20044,474,4530,
2009-06-24_13:09,6417.28,6417.28,6417.28,6417.28,12665,294,2958,
2009-06-24_13:10,6417.13,6417.13,6417.13,6417.13,12683,303,2989,
2009-06-24_13:11,6416.65,6416.65,6416.65,6416.65,15311,353,3249,
2009-06-24_13:12,6414.78,6414.78,6414.78,6414.78,11651,260,2437,
2009-06-24_13:13,6411.45,6411.45,6411.45,6411.45,14781,353,3311,
2009-06-24_13:14,6409.13,6409.13,6409.13,6409.13,11822,269,2757,
2009-06-24_13:15,6402.91,6402.91,6402.91,6402.91,13911,342,3504,
2009-06-24_13:16,6396.92,6396.92,6396.92,6396.92,18012,441,4174,
2009-06-24_13:17,6394.91,6394.91,6394.91,6394.91,14882,371,3520,
2009-06-24_13:18,6391.64,6391.64,6391.64,6391.64,26374,641,5760,
2009-06-24_13:19,6391.30,6391.30,6391.30,6391.30,17891,443,4064,
2009-06-24_13:20,6391.74,6391.74,6391.74,6391.74,18641,495,4324,
2009-06-24_13:21,6387.04,6387.04,6387.04,6387.04,20641,522,5061,
2009-06-24_13:22,6386.46,6386.46,6386.46,6386.46,16444,374,3731,
2009-06-24_13:23,6386.65,6386.65,6386.65,6386.65,21499,520,5058,
2009-06-24_13:24,6390.12,6390.12,6390.12,6390.12,17456,416,4087,
2009-06-24_13:25,6391.14,6391.14,6391.14,6391.14,19691,457,4516,
2009-06-24_13:26,6391.12,6391.12,6391.12,6391.12,0,0,0,
2009-06-24_13:27,6391.12,6391.12,6391.12,6391.12,0,0,0,
2009-06-24_13:28,6391.12,6391.12,6391.12,6391.12,0,0,0,
2009-06-24_13:29,6391.12,6391.12,6391.12,6391.12,0,0,0,
2009-06-24_13:30,6380.08,6380.08,6380.08,6380.08,127510,3362,28014,
2009-06-25_09:01,6427.88,6427.88,6427.88,6427.88,137059,3371,26042,
2009-06-25_09:02,6404.38,6404.38,6404.38,6404.38,39735,1010,8644,
2009-06-25_09:03,6405.24,6405.24,6405.24,6405.24,43828,1043,9520,
2009-06-25_09:04,6408.94,6408.94,6408.94,6408.94,44081,1023,8938,
2009-06-25_09:05,6420.31,6420.31,6420.31,6420.31,34824,883,7446,
2009-06-25_09:06,6424.70,6424.70,6424.70,6424.70,54602,1362,11246,
2009-06-25_09:07,6431.65,6431.65,6431.65,6431.65,44944,1034,8632,
2009-06-25_09:08,6432.91,6432.91,6432.91,6432.91,45737,1080,9249,
2009-06-25_09:09,6423.08,6423.08,6423.08,6423.08,48968,1219,9862,
2009-06-25_09:10,6417.19,6417.19,6417.19,6417.19,31277,756,6459,
2009-06-25_09:11,6415.96,6415.96,6415.96,6415.96,35663,805,7794,
2009-06-25_09:12,6420.34,6420.34,6420.34,6420.34,23110,601,5299,
2009-06-25_09:13,6432.28,6432.28,6432.28,6432.28,25512,623,6184,
2009-06-25_09:14,6442.52,6442.52,6442.52,6442.52,31674,865,7679,
2009-06-25_09:15,6450.33,6450.33,6450.33,6450.33,32424,847,7203,
2009-06-25_09:16,6454.76,6454.76,6454.76,6454.76,49381,1270,10862,
2009-06-25_09:17,6456.29,6456.29,6456.29,6456.29,40100,996,7907,
2009-06-25_09:18,6449.29,6449.29,6449.29,6449.29,38868,1018,8687,
2009-06-25_09:19,6446.22,6446.22,6446.22,6446.22,42957,993,8789,
2009-06-25_09:20,6444.65,6444.65,6444.65,6444.65,27637,636,5986,
2009-06-25_09:21,6442.25,6442.25,6442.25,6442.25,30577,658,6939,
2009-06-25_09:22,6442.35,6442.35,6442.35,6442.35,19440,428,4691,
2009-06-25_09:23,6443.26,6443.26,6443.26,6443.26,22702,537,5478,
2009-06-25_09:24,6449.39,6449.39,6449.39,6449.39,29915,766,6796,
2009-06-25_09:25,6453.08,6453.08,6453.08,6453.08,26109,660,6000,
2009-06-25_09:26,6464.42,6464.42,6464.42,6464.42,41628,1093,8952,
2009-06-25_09:27,6469.73,6469.73,6469.73,6469.73,34440,864,7050,
2009-06-25_09:28,6476.04,6476.04,6476.04,6476.04,47526,1138,9422,
2009-06-25_09:29,6476.57,6476.57,6476.57,6476.57,54749,1232,9725,
2009-06-25_09:30,6476.42,6476.42,6476.42,6476.42,44419,952,7828,
2009-06-25_09:31,6479.28,6479.28,6479.28,6479.28,46960,1101,9135,
2009-06-25_09:32,6478.35,6478.35,6478.35,6478.35,31001,725,5908,
2009-06-25_09:33,6470.99,6470.99,6470.99,6470.99,36016,847,6810,
2009-06-25_09:34,6464.18,6464.18,6464.18,6464.18,37390,823,7316,
2009-06-25_09:35,6460.27,6460.27,6460.27,6460.27,25993,602,5500,
2009-06-25_09:36,6456.44,6456.44,6456.44,6456.44,29038,682,6312,
2009-06-25_09:37,6456.77,6456.77,6456.77,6456.77,21787,478,4378,
2009-06-25_09:38,6455.34,6455.34,6455.34,6455.34,20784,480,4636,
2009-06-25_09:39,6457.62,6457.62,6457.62,6457.62,16653,428,4158,
2009-06-25_09:40,6459.78,6459.78,6459.78,6459.78,16479,418,3573,
2009-06-25_09:41,6461.97,6461.97,6461.97,6461.97,21090,548,4861,
2009-06-25_09:42,6462.44,6462.44,6462.44,6462.44,15823,358,3208,
2009-06-25_09:43,6464.46,6464.46,6464.46,6464.46,20917,522,4349,
2009-06-25_09:44,6463.79,6463.79,6463.79,6463.79,18222,422,3940,
2009-06-25_09:45,6459.38,6459.38,6459.38,6459.38,16277,413,3568,
2009-06-25_09:46,6460.55,6460.55,6460.55,6460.55,25897,618,5588,
2009-06-25_09:47,6460.63,6460.63,6460.63,6460.63,16630,396,3801,
2009-06-25_09:48,6461.90,6461.90,6461.90,6461.90,20089,502,4471,
2009-06-25_09:49,6458.25,6458.25,6458.25,6458.25,16912,459,4179,
2009-06-25_09:50,6455.09,6455.09,6455.09,6455.09,18673,528,4060,
2009-06-25_09:51,6444.54,6444.54,6444.54,6444.54,50689,1043,7961,
2009-06-25_09:52,6436.48,6436.48,6436.48,6436.48,26816,592,5825,
2009-06-25_09:53,6432.38,6432.38,6432.38,6432.38,32105,747,6812,
2009-06-25_09:54,6429.74,6429.74,6429.74,6429.74,28506,680,6194,
2009-06-25_09:55,6428.76,6428.76,6428.76,6428.76,20513,483,4558,
2009-06-25_09:56,6433.60,6433.60,6433.60,6433.60,21684,527,5266,
2009-06-25_09:57,6434.67,6434.67,6434.67,6434.67,13619,309,3317,
2009-06-25_09:58,6435.88,6435.88,6435.88,6435.88,17365,438,4223,
2009-06-25_09:59,6437.72,6437.72,6437.72,6437.72,14992,350,3397,
2009-06-25_10:00,6438.21,6438.21,6438.21,6438.21,12494,308,2807,
2009-06-25_10:01,6444.36,6444.36,6444.36,6444.36,17437,442,4291,
2009-06-25_10:02,6447.76,6447.76,6447.76,6447.76,14414,327,3032,
2009-06-25_10:03,6447.68,6447.68,6447.68,6447.68,15141,421,3816,
2009-06-25_10:04,6450.29,6450.29,6450.29,6450.29,13597,333,3128,
2009-06-25_10:05,6452.10,6452.10,6452.10,6452.10,12397,297,2782,
2009-06-25_10:06,6455.18,6455.18,6455.18,6455.18,16966,458,4071,
2009-06-25_10:07,6458.78,6458.78,6458.78,6458.78,15040,398,3552,
2009-06-25_10:08,6461.14,6461.14,6461.14,6461.14,22436,603,5206,
2009-06-25_10:09,6464.68,6464.68,6464.68,6464.68,17776,457,4364,
2009-06-25_10:10,6466.31,6466.31,6466.31,6466.31,17759,460,4319,
2009-06-25_10:11,6464.10,6464.10,6464.10,6464.10,21906,539,5035,
2009-06-25_10:12,6459.74,6459.74,6459.74,6459.74,15153,397,3667,
2009-06-25_10:13,6460.47,6460.47,6460.47,6460.47,18947,470,4316,
2009-06-25_10:14,6456.65,6456.65,6456.65,6456.65,12666,312,3191,
2009-06-25_10:15,6455.21,6455.21,6455.21,6455.21,12672,312,3031,
2009-06-25_10:16,6453.48,6453.48,6453.48,6453.48,17106,412,3875,
2009-06-25_10:17,6450.07,6450.07,6450.07,6450.07,10849,279,2651,
2009-06-25_10:18,6448.27,6448.27,6448.27,6448.27,18527,459,4286,
2009-06-25_10:19,6445.91,6445.91,6445.91,6445.91,13119,329,3117,
2009-06-25_10:20,6445.77,6445.77,6445.77,6445.77,12095,309,2905,
2009-06-25_10:21,6442.97,6442.97,6442.97,6442.97,15584,376,3748,
2009-06-25_10:22,6440.98,6440.98,6440.98,6440.98,13152,332,3168,
2009-06-25_10:23,6439.39,6439.39,6439.39,6439.39,12217,301,3212,
2009-06-25_10:24,6440.69,6440.69,6440.69,6440.69,10635,259,2886,
2009-06-25_10:25,6439.82,6439.82,6439.82,6439.82,10095,243,2586,
2009-06-25_10:26,6441.22,6441.22,6441.22,6441.22,11320,303,3235,
2009-06-25_10:27,6441.76,6441.76,6441.76,6441.76,8522,208,2087,
2009-06-25_10:28,6444.64,6444.64,6444.64,6444.64,14253,382,3457,
2009-06-25_10:29,6445.95,6445.95,6445.95,6445.95,10852,311,2832,
2009-06-25_10:30,6450.92,6450.92,6450.92,6450.92,8531,233,2375,
2009-06-25_10:31,6442.68,6442.68,6442.68,6442.68,16579,446,3935,
2009-06-25_10:32,6433.38,6433.38,6433.38,6433.38,16128,429,3640,
2009-06-25_10:33,6431.74,6431.74,6431.74,6431.74,18219,462,4245,
2009-06-25_10:34,6431.69,6431.69,6431.69,6431.69,17512,460,3769,
2009-06-25_10:35,6428.24,6428.24,6428.24,6428.24,13152,318,3218,
2009-06-25_10:36,6413.78,6413.78,6413.78,6413.78,26419,682,6359,
2009-06-25_10:37,6413.86,6413.86,6413.86,6413.86,19880,469,4536,
2009-06-25_10:38,6416.42,6416.42,6416.42,6416.42,25719,632,5873,
2009-06-25_10:39,6416.94,6416.94,6416.94,6416.94,17607,421,4222,
2009-06-25_10:40,6420.82,6420.82,6420.82,6420.82,14326,345,3313,
2009-06-25_10:41,6428.29,6428.29,6428.29,6428.29,14483,379,3661,
2009-06-25_10:42,6431.29,6431.29,6431.29,6431.29,10619,245,2345,
2009-06-25_10:43,6433.25,6433.25,6433.25,6433.25,13126,335,2895,
2009-06-25_10:44,6437.45,6437.45,6437.45,6437.45,11488,277,2707,
2009-06-25_10:45,6439.90,6439.90,6439.90,6439.90,9727,250,2583,
2009-06-25_10:46,6440.67,6440.67,6440.67,6440.67,13549,321,3339,
2009-06-25_10:47,6439.37,6439.37,6439.37,6439.37,8368,210,1961,
2009-06-25_10:48,6439.31,6439.31,6439.31,6439.31,11246,251,2796,
2009-06-25_10:49,6431.66,6431.66,6431.66,6431.66,10700,278,2519,
2009-06-25_10:50,6432.36,6432.36,6432.36,6432.36,7439,189,1952,
2009-06-25_10:51,6434.80,6434.80,6434.80,6434.80,11313,305,3162,
2009-06-25_10:52,6434.79,6434.79,6434.79,6434.79,8883,206,2211,
2009-06-25_10:53,6438.59,6438.59,6438.59,6438.59,14361,361,3537,
2009-06-25_10:54,6440.46,6440.46,6440.46,6440.46,12062,381,3103,
2009-06-25_10:55,6445.63,6445.63,6445.63,6445.63,11296,313,3056,
2009-06-25_10:56,6449.92,6449.92,6449.92,6449.92,17747,483,4403,
2009-06-25_10:57,6449.54,6449.54,6449.54,6449.54,12600,322,2887,
2009-06-25_10:58,6452.74,6452.74,6452.74,6452.74,15941,395,4012,
2009-06-25_10:59,6454.92,6454.92,6454.92,6454.92,16772,375,3468,
2009-06-25_11:00,6455.72,6455.72,6455.72,6455.72,15262,376,3439,
2009-06-25_11:01,6459.08,6459.08,6459.08,6459.08,22328,522,4667,
2009-06-25_11:02,6459.50,6459.50,6459.50,6459.50,15782,398,3653,
2009-06-25_11:03,6458.94,6458.94,6458.94,6458.94,20523,448,4663,
2009-06-25_11:04,6458.22,6458.22,6458.22,6458.22,19939,414,4105,
2009-06-25_11:05,6456.90,6456.90,6456.90,6456.90,17265,388,3537,
2009-06-25_11:06,6457.23,6457.23,6457.23,6457.23,17439,379,3762,
2009-06-25_11:07,6453.99,6453.99,6453.99,6453.99,9709,207,2218,
2009-06-25_11:08,6453.29,6453.29,6453.29,6453.29,13707,323,3167,
2009-06-25_11:09,6452.62,6452.62,6452.62,6452.62,11891,259,2445,
2009-06-25_11:10,6452.85,6452.85,6452.85,6452.85,9010,214,2316,
2009-06-25_11:11,6452.92,6452.92,6452.92,6452.92,10725,238,2539,
2009-06-25_11:12,6452.70,6452.70,6452.70,6452.70,7938,189,1937,
2009-06-25_11:13,6455.64,6455.64,6455.64,6455.64,10101,224,2557,
2009-06-25_11:14,6460.16,6460.16,6460.16,6460.16,12361,300,2756,
2009-06-25_11:15,6464.46,6464.46,6464.46,6464.46,19005,429,3475,
2009-06-25_11:16,6470.99,6470.99,6470.99,6470.99,36124,776,6412,
2009-06-25_11:17,6472.77,6472.77,6472.77,6472.77,17524,446,3911,
2009-06-25_11:18,6472.81,6472.81,6472.81,6472.81,23368,574,4814,
2009-06-25_11:19,6468.67,6468.67,6468.67,6468.67,16880,367,3290,
2009-06-25_11:20,6470.97,6470.97,6470.97,6470.97,15158,366,3494,
2009-06-25_11:21,6470.46,6470.46,6470.46,6470.46,14133,357,3558,
2009-06-25_11:22,6465.79,6465.79,6465.79,6465.79,14366,355,2951,
2009-06-25_11:23,6468.98,6468.98,6468.98,6468.98,19057,437,4106,
2009-06-25_11:24,6471.98,6471.98,6471.98,6471.98,14193,342,3031,
2009-06-25_11:25,6470.40,6470.40,6470.40,6470.40,12343,295,2647,
2009-06-25_11:26,6466.34,6466.34,6466.34,6466.34,14564,338,3131,
2009-06-25_11:27,6463.55,6463.55,6463.55,6463.55,10175,236,2318,
2009-06-25_11:28,6463.28,6463.28,6463.28,6463.28,12212,290,2835,
2009-06-25_11:29,6455.33,6455.33,6455.33,6455.33,12772,313,2676,
2009-06-25_11:30,6457.50,6457.50,6457.50,6457.50,13824,397,3193,
2009-06-25_11:31,6449.68,6449.68,6449.68,6449.68,10844,273,2836,
2009-06-25_11:32,6454.57,6454.57,6454.57,6454.57,7828,213,2125,
2009-06-25_11:33,6449.57,6449.57,6449.57,6449.57,10865,287,2819,
2009-06-25_11:34,6451.87,6451.87,6451.87,6451.87,8327,214,2116,
2009-06-25_11:35,6451.45,6451.45,6451.45,6451.45,7049,211,2008,
2009-06-25_11:36,6455.69,6455.69,6455.69,6455.69,8110,225,2271,
2009-06-25_11:37,6454.42,6454.42,6454.42,6454.42,6698,184,1656,
2009-06-25_11:38,6453.94,6453.94,6453.94,6453.94,10049,253,2417,
2009-06-25_11:39,6452.24,6452.24,6452.24,6452.24,8440,206,1857,
2009-06-25_11:40,6452.53,6452.53,6452.53,6452.53,7916,198,1968,
2009-06-25_11:41,6456.88,6456.88,6456.88,6456.88,9885,258,2329,
2009-06-25_11:42,6459.15,6459.15,6459.15,6459.15,7239,180,1673,
2009-06-25_11:43,6459.18,6459.18,6459.18,6459.18,10402,265,2567,
2009-06-25_11:44,6462.19,6462.19,6462.19,6462.19,7120,180,1881,
2009-06-25_11:45,6454.14,6454.14,6454.14,6454.14,9098,217,2124,
2009-06-25_11:46,6461.00,6461.00,6461.00,6461.00,9280,257,2445,
2009-06-25_11:47,6453.35,6453.35,6453.35,6453.35,7600,203,1916,
2009-06-25_11:48,6453.66,6453.66,6453.66,6453.66,11712,308,2826,
2009-06-25_11:49,6452.84,6452.84,6452.84,6452.84,8813,198,1933,
2009-06-25_11:50,6454.18,6454.18,6454.18,6454.18,9972,255,2108,
2009-06-25_11:51,6456.60,6456.60,6456.60,6456.60,12866,325,2800,
2009-06-25_11:52,6457.93,6457.93,6457.93,6457.93,9415,280,2201,
2009-06-25_11:53,6460.34,6460.34,6460.34,6460.34,15054,416,3566,
2009-06-25_11:54,6460.48,6460.48,6460.48,6460.48,9917,271,2454,
2009-06-25_11:55,6463.35,6463.35,6463.35,6463.35,10451,268,2615,
2009-06-25_11:56,6463.61,6463.61,6463.61,6463.61,14373,348,3285,
2009-06-25_11:57,6463.64,6463.64,6463.64,6463.64,9896,250,2291,
2009-06-25_11:58,6460.50,6460.50,6460.50,6460.50,12944,329,3268,
2009-06-25_11:59,6461.92,6461.92,6461.92,6461.92,9999,262,2455,
2009-06-25_12:00,6459.54,6459.54,6459.54,6459.54,9547,234,2540,
2009-06-25_12:01,6460.47,6460.47,6460.47,6460.47,8686,226,2201,
2009-06-25_12:02,6459.96,6459.96,6459.96,6459.96,8515,209,1744,
2009-06-25_12:03,6460.38,6460.38,6460.38,6460.38,10340,235,2468,
2009-06-25_12:04,6460.29,6460.29,6460.29,6460.29,7605,181,1783,
2009-06-25_12:05,6458.06,6458.06,6458.06,6458.06,8026,198,1963,
2009-06-25_12:06,6457.31,6457.31,6457.31,6457.31,10127,239,2337,
2009-06-25_12:07,6459.57,6459.57,6459.57,6459.57,6201,170,1632,
2009-06-25_12:08,6461.78,6461.78,6461.78,6461.78,9616,269,2473,
2009-06-25_12:09,6461.66,6461.66,6461.66,6461.66,8726,218,1914,
2009-06-25_12:10,6463.39,6463.39,6463.39,6463.39,13879,372,2816,
2009-06-25_12:11,6471.09,6471.09,6471.09,6471.09,20363,597,4205,
2009-06-25_12:12,6474.22,6474.22,6474.22,6474.22,13048,443,3441,
2009-06-25_12:13,6477.90,6477.90,6477.90,6477.90,28256,765,5824,
2009-06-25_12:14,6483.80,6483.80,6483.80,6483.80,35731,883,6028,
2009-06-25_12:15,6488.23,6488.23,6488.23,6488.23,31340,942,6070,
2009-06-25_12:16,6495.01,6495.01,6495.01,6495.01,32779,846,6827,
2009-06-25_12:17,6497.38,6497.38,6497.38,6497.38,20574,557,4316,
2009-06-25_12:18,6496.75,6496.75,6496.75,6496.75,20547,500,4885,
2009-06-25_12:19,6490.74,6490.74,6490.74,6490.74,16831,411,3536,
2009-06-25_12:20,6485.64,6485.64,6485.64,6485.64,14303,390,3478,
2009-06-25_12:21,6478.54,6478.54,6478.54,6478.54,15387,395,3889,
2009-06-25_12:22,6480.18,6480.18,6480.18,6480.18,10551,274,2720,
2009-06-25_12:23,6475.78,6475.78,6475.78,6475.78,12443,309,3117,
2009-06-25_12:24,6478.23,6478.23,6478.23,6478.23,9505,239,2333,
2009-06-25_12:25,6474.28,6474.28,6474.28,6474.28,9614,235,2366,
2009-06-25_12:26,6473.36,6473.36,6473.36,6473.36,12132,321,3023,
2009-06-25_12:27,6470.71,6470.71,6470.71,6470.71,8691,237,2245,
2009-06-25_12:28,6470.49,6470.49,6470.49,6470.49,11305,293,3095,
2009-06-25_12:29,6473.27,6473.27,6473.27,6473.27,7561,188,1988,
2009-06-25_12:30,6476.46,6476.46,6476.46,6476.46,7604,213,2084,
2009-06-25_12:31,6477.13,6477.13,6477.13,6477.13,9299,245,2387,
2009-06-25_12:32,6477.01,6477.01,6477.01,6477.01,8767,265,1923,
2009-06-25_12:33,6476.36,6476.36,6476.36,6476.36,12750,376,3081,
2009-06-25_12:34,6477.68,6477.68,6477.68,6477.68,9849,257,2305,
2009-06-25_12:35,6473.80,6473.80,6473.80,6473.80,10496,299,2475,
2009-06-25_12:36,6476.06,6476.06,6476.06,6476.06,10384,266,2689,
2009-06-25_12:37,6470.54,6470.54,6470.54,6470.54,6848,197,1911,
2009-06-25_12:38,6470.64,6470.64,6470.64,6470.64,12629,294,2976,
2009-06-25_12:39,6466.91,6466.91,6466.91,6466.91,9217,205,2018,
2009-06-25_12:40,6467.76,6467.76,6467.76,6467.76,8352,204,2222,
2009-06-25_12:41,6464.76,6464.76,6464.76,6464.76,10601,283,2928,
2009-06-25_12:42,6464.38,6464.38,6464.38,6464.38,9460,246,2355,
2009-06-25_12:43,6466.22,6466.22,6466.22,6466.22,17932,464,3975,
2009-06-25_12:44,6471.54,6471.54,6471.54,6471.54,14125,343,3148,
2009-06-25_12:45,6470.50,6470.50,6470.50,6470.50,11276,301,2953,
2009-06-25_12:46,6472.10,6472.10,6472.10,6472.10,11326,284,2776,
2009-06-25_12:47,6467.33,6467.33,6467.33,6467.33,7848,195,1829,
2009-06-25_12:48,6468.76,6468.76,6468.76,6468.76,11246,267,2807,
2009-06-25_12:49,6464.65,6464.65,6464.65,6464.65,8225,209,1976,
2009-06-25_12:50,6466.33,6466.33,6466.33,6466.33,9129,235,2418,
2009-06-25_12:51,6466.07,6466.07,6466.07,6466.07,10320,278,2741,
2009-06-25_12:52,6465.18,6465.18,6465.18,6465.18,7719,189,1976,
2009-06-25_12:53,6465.35,6465.35,6465.35,6465.35,11448,314,2941,
2009-06-25_12:54,6462.14,6462.14,6462.14,6462.14,9608,249,2325,
2009-06-25_12:55,6462.91,6462.91,6462.91,6462.91,12399,296,2836,
2009-06-25_12:56,6461.05,6461.05,6461.05,6461.05,13219,301,3054,
2009-06-25_12:57,6457.11,6457.11,6457.11,6457.11,12301,271,2955,
2009-06-25_12:58,6452.04,6452.04,6452.04,6452.04,17973,429,4497,
2009-06-25_12:59,6447.02,6447.02,6447.02,6447.02,19798,480,4556,
2009-06-25_13:00,6441.71,6441.71,6441.71,6441.71,18340,487,4689,
2009-06-25_13:01,6440.97,6440.97,6440.97,6440.97,25291,599,6021,
2009-06-25_13:02,6440.20,6440.20,6440.20,6440.20,15409,390,3847,
2009-06-25_13:03,6442.95,6442.95,6442.95,6442.95,16776,432,4502,
2009-06-25_13:04,6444.41,6444.41,6444.41,6444.41,9268,229,2692,
2009-06-25_13:05,6446.56,6446.56,6446.56,6446.56,11977,318,2972,
2009-06-25_13:06,6446.08,6446.08,6446.08,6446.08,10363,254,2736,
2009-06-25_13:07,6448.36,6448.36,6448.36,6448.36,7700,211,2062,
2009-06-25_13:08,6448.59,6448.59,6448.59,6448.59,11658,323,2960,
2009-06-25_13:09,6448.92,6448.92,6448.92,6448.92,9390,225,2120,
2009-06-25_13:10,6449.12,6449.12,6449.12,6449.12,9358,252,2367,
2009-06-25_13:11,6449.14,6449.14,6449.14,6449.14,11219,266,2693,
2009-06-25_13:12,6447.38,6447.38,6447.38,6447.38,9550,232,2233,
2009-06-25_13:13,6445.88,6445.88,6445.88,6445.88,14654,364,3646,
2009-06-25_13:14,6443.91,6443.91,6443.91,6443.91,10301,237,2576,
2009-06-25_13:15,6441.54,6441.54,6441.54,6441.54,13178,347,3428,
2009-06-25_13:16,6440.98,6440.98,6440.98,6440.98,17244,428,4146,
2009-06-25_13:17,6440.34,6440.34,6440.34,6440.34,12499,320,3076,
2009-06-25_13:18,6440.16,6440.16,6440.16,6440.16,19069,496,4597,
2009-06-25_13:19,6442.61,6442.61,6442.61,6442.61,12575,306,3263,
2009-06-25_13:20,6444.77,6444.77,6444.77,6444.77,14651,389,3703,
2009-06-25_13:21,6450.00,6450.00,6450.00,6450.00,21401,564,5135,
2009-06-25_13:22,6454.29,6454.29,6454.29,6454.29,14925,385,3829,
2009-06-25_13:23,6455.02,6455.02,6455.02,6455.02,20626,481,4924,
2009-06-25_13:24,6462.24,6462.24,6462.24,6462.24,17906,430,4548,
2009-06-25_13:25,6461.63,6461.63,6461.63,6461.63,19537,477,4973,
2009-06-25_13:26,6461.63,6461.63,6461.63,6461.63,0,0,0,
2009-06-25_13:27,6461.63,6461.63,6461.63,6461.63,0,0,0,
2009-06-25_13:28,6461.63,6461.63,6461.63,6461.63,0,0,0,
2009-06-25_13:29,6461.63,6461.63,6461.63,6461.63,0,0,0,
2009-06-25_13:30,6457.61,6457.61,6457.61,6457.61,173446,4825,34691,
2009-06-26_09:01,6515.64,6515.64,6515.64,6515.64,124695,3512,27438,
2009-06-26_09:02,6512.28,6512.28,6512.28,6512.28,32965,970,8276,
2009-06-26_09:03,6503.31,6503.31,6503.31,6503.31,44787,1191,10345,
2009-06-26_09:04,6497.20,6497.20,6497.20,6497.20,39556,1036,9281,
2009-06-26_09:05,6490.95,6490.95,6490.95,6490.95,30115,769,6932,
2009-06-26_09:06,6497.58,6497.58,6497.58,6497.58,38849,975,9127,
2009-06-26_09:07,6502.21,6502.21,6502.21,6502.21,31091,775,7038,
2009-06-26_09:08,6512.82,6512.82,6512.82,6512.82,38821,953,8463,
2009-06-26_09:09,6523.44,6523.44,6523.44,6523.44,42521,1081,9322,
2009-06-26_09:10,6527.86,6527.86,6527.86,6527.86,32467,831,7152,
2009-06-26_09:11,6519.10,6519.10,6519.10,6519.10,45661,1134,10073,
2009-06-26_09:12,6515.72,6515.72,6515.72,6515.72,33977,782,7439,
2009-06-26_09:13,6512.30,6512.30,6512.30,6512.30,33070,780,7193,
2009-06-26_09:14,6507.22,6507.22,6507.22,6507.22,30840,706,6669,
2009-06-26_09:15,6505.52,6505.52,6505.52,6505.52,27149,666,5662,
2009-06-26_09:16,6504.26,6504.26,6504.26,6504.26,29626,844,7332,
2009-06-26_09:17,6507.81,6507.81,6507.81,6507.81,21427,594,5374,
2009-06-26_09:18,6510.09,6510.09,6510.09,6510.09,25415,657,6152,
2009-06-26_09:19,6511.27,6511.27,6511.27,6511.27,25303,647,6200,
2009-06-26_09:20,6513.42,6513.42,6513.42,6513.42,20526,525,5167,
2009-06-26_09:21,6502.31,6502.31,6502.31,6502.31,35051,904,7934,
2009-06-26_09:22,6501.21,6501.21,6501.21,6501.21,26619,700,6032,
2009-06-26_09:23,6500.20,6500.20,6500.20,6500.20,26246,671,6217,
2009-06-26_09:24,6495.91,6495.91,6495.91,6495.91,23309,596,5390,
2009-06-26_09:25,6492.07,6492.07,6492.07,6492.07,19843,538,5024,
2009-06-26_09:26,6484.52,6484.52,6484.52,6484.52,28927,740,7135,
2009-06-26_09:27,6483.18,6483.18,6483.18,6483.18,19878,518,4936,
2009-06-26_09:28,6483.73,6483.73,6483.73,6483.73,24996,640,5967,
2009-06-26_09:29,6486.15,6486.15,6486.15,6486.15,22630,539,5196,
2009-06-26_09:30,6490.57,6490.57,6490.57,6490.57,22346,572,4680,
2009-06-26_09:31,6497.17,6497.17,6497.17,6497.17,26171,677,6328,
2009-06-26_09:32,6502.17,6502.17,6502.17,6502.17,21372,492,5024,
2009-06-26_09:33,6506.62,6506.62,6506.62,6506.62,25106,597,5811,
2009-06-26_09:34,6504.46,6504.46,6504.46,6504.46,25231,604,5323,
2009-06-26_09:35,6507.23,6507.23,6507.23,6507.23,21108,497,4517,
2009-06-26_09:36,6507.51,6507.51,6507.51,6507.51,23424,582,5761,
2009-06-26_09:37,6506.45,6506.45,6506.45,6506.45,15804,406,4078,
2009-06-26_09:38,6505.78,6505.78,6505.78,6505.78,19700,517,4917,
2009-06-26_09:39,6502.10,6502.10,6502.10,6502.10,18768,465,4407,
2009-06-26_09:40,6500.45,6500.45,6500.45,6500.45,16165,385,3871,
2009-06-26_09:41,6497.87,6497.87,6497.87,6497.87,17541,470,4598,
2009-06-26_09:42,6495.18,6495.18,6495.18,6495.18,11591,317,3011,
2009-06-26_09:43,6491.73,6491.73,6491.73,6491.73,15991,456,4149,
2009-06-26_09:44,6491.10,6491.10,6491.10,6491.10,14974,354,3786,
2009-06-26_09:45,6491.08,6491.08,6491.08,6491.08,14965,356,3501,
2009-06-26_09:46,6484.56,6484.56,6484.56,6484.56,19850,475,4736,
2009-06-26_09:47,6481.72,6481.72,6481.72,6481.72,15275,375,3789,
2009-06-26_09:48,6476.65,6476.65,6476.65,6476.65,19486,510,4776,
2009-06-26_09:49,6474.38,6474.38,6474.38,6474.38,19520,478,4482,
2009-06-26_09:50,6470.79,6470.79,6470.79,6470.79,16422,464,4323,
2009-06-26_09:51,6469.18,6469.18,6469.18,6469.18,22182,567,5514,
2009-06-26_09:52,6468.34,6468.34,6468.34,6468.34,14578,350,3581,
2009-06-26_09:53,6472.60,6472.60,6472.60,6472.60,17556,455,4521,
2009-06-26_09:54,6476.87,6476.87,6476.87,6476.87,16646,436,4222,
2009-06-26_09:55,6479.87,6479.87,6479.87,6479.87,14292,384,3635,
2009-06-26_09:56,6486.62,6486.62,6486.62,6486.62,20858,519,4964,
2009-06-26_09:57,6488.44,6488.44,6488.44,6488.44,17217,406,3751,
2009-06-26_09:58,6489.01,6489.01,6489.01,6489.01,18512,411,4411,
2009-06-26_09:59,6489.50,6489.50,6489.50,6489.50,16490,354,3570,
2009-06-26_10:00,6488.45,6488.45,6488.45,6488.45,14667,341,3201,
2009-06-26_10:01,6486.82,6486.82,6486.82,6486.82,18161,568,4884,
2009-06-26_10:02,6487.05,6487.05,6487.05,6487.05,12834,388,3378,
2009-06-26_10:03,6486.62,6486.62,6486.62,6486.62,14387,413,3928,
2009-06-26_10:04,6488.36,6488.36,6488.36,6488.36,10969,319,2944,
2009-06-26_10:05,6489.22,6489.22,6489.22,6489.22,11836,308,2869,
2009-06-26_10:06,6489.63,6489.63,6489.63,6489.63,15633,445,4003,
2009-06-26_10:07,6491.37,6491.37,6491.37,6491.37,13581,425,3527,
2009-06-26_10:08,6493.66,6493.66,6493.66,6493.66,18390,544,4963,
2009-06-26_10:09,6496.22,6496.22,6496.22,6496.22,14972,434,3939,
2009-06-26_10:10,6496.06,6496.06,6496.06,6496.06,16647,463,3837,
2009-06-26_10:11,6497.53,6497.53,6497.53,6497.53,18833,488,4607,
2009-06-26_10:12,6500.76,6500.76,6500.76,6500.76,12782,323,3332,
2009-06-26_10:13,6500.87,6500.87,6500.87,6500.87,19484,485,4659,
2009-06-26_10:14,6501.40,6501.40,6501.40,6501.40,16445,434,3701,
2009-06-26_10:15,6504.76,6504.76,6504.76,6504.76,16762,442,3735,
2009-06-26_10:16,6507.91,6507.91,6507.91,6507.91,23342,618,4946,
2009-06-26_10:17,6507.41,6507.41,6507.41,6507.41,14847,394,3557,
2009-06-26_10:18,6509.13,6509.13,6509.13,6509.13,21198,548,4874,
2009-06-26_10:19,6509.06,6509.06,6509.06,6509.06,14837,395,3560,
2009-06-26_10:20,6508.38,6508.38,6508.38,6508.38,15469,399,3615,
2009-06-26_10:21,6506.68,6506.68,6506.68,6506.68,23575,597,5465,
2009-06-26_10:22,6505.58,6505.58,6505.58,6505.58,13473,336,3130,
2009-06-26_10:23,6501.07,6501.07,6501.07,6501.07,19013,474,4181,
2009-06-26_10:24,6503.34,6503.34,6503.34,6503.34,15601,363,3316,
2009-06-26_10:25,6500.72,6500.72,6500.72,6500.72,13181,299,2959,
2009-06-26_10:26,6500.35,6500.35,6500.35,6500.35,16641,429,3874,
2009-06-26_10:27,6497.29,6497.29,6497.29,6497.29,12863,337,2884,
2009-06-26_10:28,6493.71,6493.71,6493.71,6493.71,15817,409,3733,
2009-06-26_10:29,6491.67,6491.67,6491.67,6491.67,14711,356,3025,
2009-06-26_10:30,6490.80,6490.80,6490.80,6490.80,12054,318,2905,
2009-06-26_10:31,6485.99,6485.99,6485.99,6485.99,17495,475,4295,
2009-06-26_10:32,6485.76,6485.76,6485.76,6485.76,11954,304,2668,
2009-06-26_10:33,6487.58,6487.58,6487.58,6487.58,13121,346,3456,
2009-06-26_10:34,6482.87,6482.87,6482.87,6482.87,16525,409,3582,
2009-06-26_10:35,6478.63,6478.63,6478.63,6478.63,17508,470,3978,
2009-06-26_10:36,6472.23,6472.23,6472.23,6472.23,24119,634,5672,
2009-06-26_10:37,6467.92,6467.92,6467.92,6467.92,18940,497,4280,
2009-06-26_10:38,6465.98,6465.98,6465.98,6465.98,21071,565,5156,
2009-06-26_10:39,6466.22,6466.22,6466.22,6466.22,17195,434,4156,
2009-06-26_10:40,6466.70,6466.70,6466.70,6466.70,12711,325,3284,
2009-06-26_10:41,6470.14,6470.14,6470.14,6470.14,15394,386,4063,
2009-06-26_10:42,6475.40,6475.40,6475.40,6475.40,15011,346,3112,
2009-06-26_10:43,6479.52,6479.52,6479.52,6479.52,15870,358,3761,
2009-06-26_10:44,6482.71,6482.71,6482.71,6482.71,16479,341,3200,
2009-06-26_10:45,6484.97,6484.97,6484.97,6484.97,13496,298,2718,
2009-06-26_10:46,6487.01,6487.01,6487.01,6487.01,17089,366,3532,
2009-06-26_10:47,6485.74,6485.74,6485.74,6485.74,11598,260,2630,
2009-06-26_10:48,6486.78,6486.78,6486.78,6486.78,14901,391,3532,
2009-06-26_10:49,6486.16,6486.16,6486.16,6486.16,9876,252,2516,
2009-06-26_10:50,6488.33,6488.33,6488.33,6488.33,9742,242,2528,
2009-06-26_10:51,6484.95,6484.95,6484.95,6484.95,11468,280,2737,
2009-06-26_10:52,6487.25,6487.25,6487.25,6487.25,7400,188,1957,
2009-06-26_10:53,6484.75,6484.75,6484.75,6484.75,12151,285,3249,
2009-06-26_10:54,6481.12,6481.12,6481.12,6481.12,9466,257,2085,
2009-06-26_10:55,6480.04,6480.04,6480.04,6480.04,10935,260,2364,
2009-06-26_10:56,6480.11,6480.11,6480.11,6480.11,11312,308,2943,
2009-06-26_10:57,6478.94,6478.94,6478.94,6478.94,8303,219,1966,
2009-06-26_10:58,6478.58,6478.58,6478.58,6478.58,10433,300,2789,
2009-06-26_10:59,6479.77,6479.77,6479.77,6479.77,9227,229,2209,
2009-06-26_11:00,6478.58,6478.58,6478.58,6478.58,11183,283,2428,
2009-06-26_11:01,6478.62,6478.62,6478.62,6478.62,10740,280,2620,
2009-06-26_11:02,6477.53,6477.53,6477.53,6477.53,7131,177,1744,
2009-06-26_11:03,6480.23,6480.23,6480.23,6480.23,9220,227,2253,
2009-06-26_11:04,6478.63,6478.63,6478.63,6478.63,7411,176,1757,
2009-06-26_11:05,6478.28,6478.28,6478.28,6478.28,7637,190,1862,
2009-06-26_11:06,6472.41,6472.41,6472.41,6472.41,12712,340,2877,
2009-06-26_11:07,6469.22,6469.22,6469.22,6469.22,10099,246,2387,
2009-06-26_11:08,6466.39,6466.39,6466.39,6466.39,16467,377,3812,
2009-06-26_11:09,6464.26,6464.26,6464.26,6464.26,15037,356,3126,
2009-06-26_11:10,6463.26,6463.26,6463.26,6463.26,11606,292,2921,
2009-06-26_11:11,6460.91,6460.91,6460.91,6460.91,14077,333,3457,
2009-06-26_11:12,6462.08,6462.08,6462.08,6462.08,9732,236,2590,
2009-06-26_11:13,6463.74,6463.74,6463.74,6463.74,12630,308,3279,
2009-06-26_11:14,6462.22,6462.22,6462.22,6462.22,10344,279,2826,
2009-06-26_11:15,6463.27,6463.27,6463.27,6463.27,7461,194,2149,
2009-06-26_11:16,6464.57,6464.57,6464.57,6464.57,10156,263,2733,
2009-06-26_11:17,6464.54,6464.54,6464.54,6464.54,6990,167,1800,
2009-06-26_11:18,6467.06,6467.06,6467.06,6467.06,9177,225,2294,
2009-06-26_11:19,6468.03,6468.03,6468.03,6468.03,7087,203,1996,
2009-06-26_11:20,6470.37,6470.37,6470.37,6470.37,8503,234,2121,
2009-06-26_11:21,6472.30,6472.30,6472.30,6472.30,10280,276,2641,
2009-06-26_11:22,6475.78,6475.78,6475.78,6475.78,7819,234,2103,
2009-06-26_11:23,6479.56,6479.56,6479.56,6479.56,11016,346,3152,
2009-06-26_11:24,6478.39,6478.39,6478.39,6478.39,8122,219,2087,
2009-06-26_11:25,6481.77,6481.77,6481.77,6481.77,8925,299,2399,
2009-06-26_11:26,6480.48,6480.48,6480.48,6480.48,9231,254,2472,
2009-06-26_11:27,6479.08,6479.08,6479.08,6479.08,7034,208,1769,
2009-06-26_11:28,6481.08,6481.08,6481.08,6481.08,10789,258,2563,
2009-06-26_11:29,6482.36,6482.36,6482.36,6482.36,6796,195,1844,
2009-06-26_11:30,6484.70,6484.70,6484.70,6484.70,6794,203,1867,
2009-06-26_11:31,6485.71,6485.71,6485.71,6485.71,11176,338,2777,
2009-06-26_11:32,6489.33,6489.33,6489.33,6489.33,8856,293,2312,
2009-06-26_11:33,6492.44,6492.44,6492.44,6492.44,12359,390,3339,
2009-06-26_11:34,6494.53,6494.53,6494.53,6494.53,9805,307,2786,
2009-06-26_11:35,6495.50,6495.50,6495.50,6495.50,10880,351,3073,
2009-06-26_11:36,6498.11,6498.11,6498.11,6498.11,12767,388,3505,
2009-06-26_11:37,6498.40,6498.40,6498.40,6498.40,8964,276,2606,
2009-06-26_11:38,6495.00,6495.00,6495.00,6495.00,14227,408,3442,
2009-06-26_11:39,6492.46,6492.46,6492.46,6492.46,9496,255,2431,
2009-06-26_11:40,6491.66,6491.66,6491.66,6491.66,9927,284,2511,
2009-06-26_11:41,6490.23,6490.23,6490.23,6490.23,10583,264,2581,
2009-06-26_11:42,6490.46,6490.46,6490.46,6490.46,7672,189,1946,
2009-06-26_11:43,6491.01,6491.01,6491.01,6491.01,9890,256,2498,
2009-06-26_11:44,6493.05,6493.05,6493.05,6493.05,6776,198,1674,
2009-06-26_11:45,6492.42,6492.42,6492.42,6492.42,7360,188,1857,
2009-06-26_11:46,6493.01,6493.01,6493.01,6493.01,7887,209,2349,
2009-06-26_11:47,6495.03,6495.03,6495.03,6495.03,6468,178,1683,
2009-06-26_11:48,6495.41,6495.41,6495.41,6495.41,8983,249,2504,
2009-06-26_11:49,6493.57,6493.57,6493.57,6493.57,7878,199,1989,
2009-06-26_11:50,6492.20,6492.20,6492.20,6492.20,7239,212,1978,
2009-06-26_11:51,6491.91,6491.91,6491.91,6491.91,8131,234,2359,
2009-06-26_11:52,6489.84,6489.84,6489.84,6489.84,7275,212,1726,
2009-06-26_11:53,6488.51,6488.51,6488.51,6488.51,7285,193,2026,
2009-06-26_11:54,6484.85,6484.85,6484.85,6484.85,6076,166,1568,
2009-06-26_11:55,6488.76,6488.76,6488.76,6488.76,8327,220,1953,
2009-06-26_11:56,6486.83,6486.83,6486.83,6486.83,7325,179,1900,
2009-06-26_11:57,6487.99,6487.99,6487.99,6487.99,4859,128,1281,
2009-06-26_11:58,6487.59,6487.59,6487.59,6487.59,7153,190,1840,
2009-06-26_11:59,6486.98,6486.98,6486.98,6486.98,4549,128,1263,
2009-06-26_12:00,6488.59,6488.59,6488.59,6488.59,6119,169,1603,
2009-06-26_12:01,6490.84,6490.84,6490.84,6490.84,7049,203,1813,
2009-06-26_12:02,6488.48,6488.48,6488.48,6488.48,4987,159,1365,
2009-06-26_12:03,6490.04,6490.04,6490.04,6490.04,7722,276,2274,
2009-06-26_12:04,6490.32,6490.32,6490.32,6490.32,5613,182,1580,
2009-06-26_12:05,6489.85,6489.85,6489.85,6489.85,7514,247,2024,
2009-06-26_12:06,6491.94,6491.94,6491.94,6491.94,8105,234,2190,
2009-06-26_12:07,6491.48,6491.48,6491.48,6491.48,5487,158,1462,
2009-06-26_12:08,6499.70,6499.70,6499.70,6499.70,12138,432,3284,
2009-06-26_12:09,6501.62,6501.62,6501.62,6501.62,12706,427,3026,
2009-06-26_12:10,6503.80,6503.80,6503.80,6503.80,14812,439,3158,
2009-06-26_12:11,6504.69,6504.69,6504.69,6504.69,14276,394,3608,
2009-06-26_12:12,6506.73,6506.73,6506.73,6506.73,10709,286,2730,
2009-06-26_12:13,6507.31,6507.31,6507.31,6507.31,11444,344,3139,
2009-06-26_12:14,6506.59,6506.59,6506.59,6506.59,6983,197,1834,
2009-06-26_12:15,6506.44,6506.44,6506.44,6506.44,7354,210,2031,
2009-06-26_12:16,6504.09,6504.09,6504.09,6504.09,9129,238,2323,
2009-06-26_12:17,6503.19,6503.19,6503.19,6503.19,6338,161,1548,
2009-06-26_12:18,6500.16,6500.16,6500.16,6500.16,9400,246,2489,
2009-06-26_12:19,6496.72,6496.72,6496.72,6496.72,7357,221,2038,
2009-06-26_12:20,6494.03,6494.03,6494.03,6494.03,9410,246,2195,
2009-06-26_12:21,6492.84,6492.84,6492.84,6492.84,9916,267,2609,
2009-06-26_12:22,6493.54,6493.54,6493.54,6493.54,7180,203,1814,
2009-06-26_12:23,6491.12,6491.12,6491.12,6491.12,8421,234,2390,
2009-06-26_12:24,6492.55,6492.55,6492.55,6492.55,6595,193,1822,
2009-06-26_12:25,6492.35,6492.35,6492.35,6492.35,8003,219,1958,
2009-06-26_12:26,6493.20,6493.20,6493.20,6493.20,8263,235,2222,
2009-06-26_12:27,6492.93,6492.93,6492.93,6492.93,5958,167,1637,
2009-06-26_12:28,6493.37,6493.37,6493.37,6493.37,8528,246,2266,
2009-06-26_12:29,6492.16,6492.16,6492.16,6492.16,6286,172,1676,
2009-06-26_12:30,6492.86,6492.86,6492.86,6492.86,6950,224,1913,
2009-06-26_12:31,6491.24,6491.24,6491.24,6491.24,7535,183,1945,
2009-06-26_12:32,6490.49,6490.49,6490.49,6490.49,6308,160,1631,
2009-06-26_12:33,6490.87,6490.87,6490.87,6490.87,10231,254,2502,
2009-06-26_12:34,6489.10,6489.10,6489.10,6489.10,7343,182,2000,
2009-06-26_12:35,6486.09,6486.09,6486.09,6486.09,9056,250,2479,
2009-06-26_12:36,6486.10,6486.10,6486.10,6486.10,8963,258,2616,
2009-06-26_12:37,6485.70,6485.70,6485.70,6485.70,8627,205,2156,
2009-06-26_12:38,6486.08,6486.08,6486.08,6486.08,11475,296,2838,
2009-06-26_12:39,6487.90,6487.90,6487.90,6487.90,7034,184,1887,
2009-06-26_12:40,6486.25,6486.25,6486.25,6486.25,7912,199,2017,
2009-06-26_12:41,6485.62,6485.62,6485.62,6485.62,8277,187,2058,
2009-06-26_12:42,6482.34,6482.34,6482.34,6482.34,7057,172,1916,
2009-06-26_12:43,6479.94,6479.94,6479.94,6479.94,13243,368,3444,
2009-06-26_12:44,6474.70,6474.70,6474.70,6474.70,11688,344,3043,
2009-06-26_12:45,6476.31,6476.31,6476.31,6476.31,11755,298,2925,
2009-06-26_12:46,6471.63,6471.63,6471.63,6471.63,15130,369,3704,
2009-06-26_12:47,6472.06,6472.06,6472.06,6472.06,9894,258,2509,
2009-06-26_12:48,6474.35,6474.35,6474.35,6474.35,14405,375,3622,
2009-06-26_12:49,6474.54,6474.54,6474.54,6474.54,9992,241,2443,
2009-06-26_12:50,6477.85,6477.85,6477.85,6477.85,8971,227,2294,
2009-06-26_12:51,6478.11,6478.11,6478.11,6478.11,8651,215,2290,
2009-06-26_12:52,6478.74,6478.74,6478.74,6478.74,7016,173,1764,
2009-06-26_12:53,6478.29,6478.29,6478.29,6478.29,11468,260,2407,
2009-06-26_12:54,6481.12,6481.12,6481.12,6481.12,7187,172,1778,
2009-06-26_12:55,6480.85,6480.85,6480.85,6480.85,8415,186,2111,
2009-06-26_12:56,6479.28,6479.28,6479.28,6479.28,8666,224,2336,
2009-06-26_12:57,6478.24,6478.24,6478.24,6478.24,6947,168,1786,
2009-06-26_12:58,6481.26,6481.26,6481.26,6481.26,9000,252,2470,
2009-06-26_12:59,6482.00,6482.00,6482.00,6482.00,7250,181,1839,
2009-06-26_13:00,6481.49,6481.49,6481.49,6481.49,8272,206,1993,
2009-06-26_13:01,6483.72,6483.72,6483.72,6483.72,9402,255,2535,
2009-06-26_13:02,6482.85,6482.85,6482.85,6482.85,7187,192,1918,
2009-06-26_13:03,6485.48,6485.48,6485.48,6485.48,11623,307,2984,
2009-06-26_13:04,6486.64,6486.64,6486.64,6486.64,7815,220,2307,
2009-06-26_13:05,6487.69,6487.69,6487.69,6487.69,8929,265,2639,
2009-06-26_13:06,6490.30,6490.30,6490.30,6490.30,12867,455,3707,
2009-06-26_13:07,6487.24,6487.24,6487.24,6487.24,11869,384,3186,
2009-06-26_13:08,6489.58,6489.58,6489.58,6489.58,16697,464,4344,
2009-06-26_13:09,6484.63,6484.63,6484.63,6484.63,11781,296,2757,
2009-06-26_13:10,6486.61,6486.61,6486.61,6486.61,12905,319,3403,
2009-06-26_13:11,6482.87,6482.87,6482.87,6482.87,16384,377,3702,
2009-06-26_13:12,6481.40,6481.40,6481.40,6481.40,11421,303,3025,
2009-06-26_13:13,6478.95,6478.95,6478.95,6478.95,21550,556,4845,
2009-06-26_13:14,6476.97,6476.97,6476.97,6476.97,14621,357,3704,
2009-06-26_13:15,6472.57,6472.57,6472.57,6472.57,18387,484,4679,
2009-06-26_13:16,6468.34,6468.34,6468.34,6468.34,21021,538,5301,
2009-06-26_13:17,6468.63,6468.63,6468.63,6468.63,16830,422,4087,
2009-06-26_13:18,6470.61,6470.61,6470.61,6470.61,22425,553,5573,
2009-06-26_13:19,6474.68,6474.68,6474.68,6474.68,16086,404,4228,
2009-06-26_13:20,6475.56,6475.56,6475.56,6475.56,14222,370,3809,
2009-06-26_13:21,6477.57,6477.57,6477.57,6477.57,15363,393,4217,
2009-06-26_13:22,6474.98,6474.98,6474.98,6474.98,15710,389,3637,
2009-06-26_13:23,6474.34,6474.34,6474.34,6474.34,22075,598,5560,
2009-06-26_13:24,6474.83,6474.83,6474.83,6474.83,18148,490,4836,
2009-06-26_13:25,6472.75,6472.75,6472.75,6472.75,19937,502,5268,
2009-06-26_13:26,6472.75,6472.75,6472.75,6472.75,0,0,0,
2009-06-26_13:27,6472.75,6472.75,6472.75,6472.75,0,0,0,
2009-06-26_13:28,6472.75,6472.75,6472.75,6472.75,0,0,0,
2009-06-26_13:29,6472.75,6472.75,6472.75,6472.75,0,0,0,
2009-06-26_13:30,6463.56,6463.56,6463.56,6463.56,181753,5045,39241,
2009-06-29_09:01,6512.42,6512.42,6512.42,6512.42,123967,3095,24096,
2009-06-29_09:02,6508.80,6508.80,6508.80,6508.80,29392,672,6363,
2009-06-29_09:03,6514.58,6514.58,6514.58,6514.58,33279,821,7869,
2009-06-29_09:04,6517.50,6517.50,6517.50,6517.50,33642,912,7789,
2009-06-29_09:05,6520.62,6520.62,6520.62,6520.62,30149,747,6248,
2009-06-29_09:06,6522.13,6522.13,6522.13,6522.13,39765,975,8222,
2009-06-29_09:07,6515.93,6515.93,6515.93,6515.93,27437,651,5530,
2009-06-29_09:08,6509.18,6509.18,6509.18,6509.18,33116,834,7290,
2009-06-29_09:09,6498.40,6498.40,6498.40,6498.40,35828,911,7973,
2009-06-29_09:10,6485.56,6485.56,6485.56,6485.56,27913,737,6488,
2009-06-29_09:11,6468.27,6468.27,6468.27,6468.27,39808,1156,9397,
2009-06-29_09:12,6462.95,6462.95,6462.95,6462.95,28602,761,6857,
2009-06-29_09:13,6459.34,6459.34,6459.34,6459.34,31032,775,7359,
2009-06-29_09:14,6458.68,6458.68,6458.68,6458.68,26508,668,6176,
2009-06-29_09:15,6459.92,6459.92,6459.92,6459.92,20974,509,4812,
2009-06-29_09:16,6464.51,6464.51,6464.51,6464.51,28917,689,6611,
2009-06-29_09:17,6469.87,6469.87,6469.87,6469.87,22303,509,4802,
2009-06-29_09:18,6476.35,6476.35,6476.35,6476.35,26684,637,5659,
2009-06-29_09:19,6478.74,6478.74,6478.74,6478.74,26436,587,5506,
2009-06-29_09:20,6476.29,6476.29,6476.29,6476.29,18819,443,4287,
2009-06-29_09:21,6453.91,6453.91,6453.91,6453.91,30915,821,7451,
2009-06-29_09:22,6437.85,6437.85,6437.85,6437.85,26846,717,6198,
2009-06-29_09:23,6420.08,6420.08,6420.08,6420.08,32128,833,7983,
2009-06-29_09:24,6413.66,6413.66,6413.66,6413.66,35564,966,8023,
2009-06-29_09:25,6403.84,6403.84,6403.84,6403.84,25905,762,6566,
2009-06-29_09:26,6411.31,6411.31,6411.31,6411.31,32479,835,8078,
2009-06-29_09:27,6416.65,6416.65,6416.65,6416.65,22317,507,5260,
2009-06-29_09:28,6419.31,6419.31,6419.31,6419.31,24016,573,5693,
2009-06-29_09:29,6427.33,6427.33,6427.33,6427.33,19382,483,4405,
2009-06-29_09:30,6423.95,6423.95,6423.95,6423.95,14288,351,3617,
2009-06-29_09:31,6406.64,6406.64,6406.64,6406.64,26732,755,6175,
2009-06-29_09:32,6404.43,6404.43,6404.43,6404.43,13303,378,3441,
2009-06-29_09:33,6407.74,6407.74,6407.74,6407.74,14430,390,3740,
2009-06-29_09:34,6415.47,6415.47,6415.47,6415.47,15188,369,3593,
2009-06-29_09:35,6421.82,6421.82,6421.82,6421.82,15106,337,3236,
2009-06-29_09:36,6427.33,6427.33,6427.33,6427.33,16915,415,4152,
2009-06-29_09:37,6430.49,6430.49,6430.49,6430.49,11238,258,2736,
2009-06-29_09:38,6432.36,6432.36,6432.36,6432.36,14639,301,3353,
2009-06-29_09:39,6426.96,6426.96,6426.96,6426.96,13083,385,3227,
2009-06-29_09:40,6419.48,6419.48,6419.48,6419.48,14847,373,3546,
2009-06-29_09:41,6419.39,6419.39,6419.39,6419.39,14312,385,3759,
2009-06-29_09:42,6421.47,6421.47,6421.47,6421.47,9879,249,2469,
2009-06-29_09:43,6423.25,6423.25,6423.25,6423.25,10838,275,2734,
2009-06-29_09:44,6426.65,6426.65,6426.65,6426.65,8952,211,2264,
2009-06-29_09:45,6428.97,6428.97,6428.97,6428.97,8967,239,2261,
2009-06-29_09:46,6428.47,6428.47,6428.47,6428.47,13932,346,3334,
2009-06-29_09:47,6426.89,6426.89,6426.89,6426.89,12673,251,2421,
2009-06-29_09:48,6427.29,6427.29,6427.29,6427.29,14244,288,3133,
2009-06-29_09:49,6428.27,6428.27,6428.27,6428.27,9728,201,2150,
2009-06-29_09:50,6428.99,6428.99,6428.99,6428.99,8059,166,1869,
2009-06-29_09:51,6431.82,6431.82,6431.82,6431.82,8998,222,2302,
2009-06-29_09:52,6432.91,6432.91,6432.91,6432.91,6625,145,1634,
2009-06-29_09:53,6436.00,6436.00,6436.00,6436.00,9977,232,2440,
2009-06-29_09:54,6439.04,6439.04,6439.04,6439.04,9532,206,2213,
2009-06-29_09:55,6437.63,6437.63,6437.63,6437.63,8765,203,2063,
2009-06-29_09:56,6441.12,6441.12,6441.12,6441.12,8040,185,1811,
2009-06-29_09:57,6440.26,6440.26,6440.26,6440.26,7388,166,1459,
2009-06-29_09:58,6442.55,6442.55,6442.55,6442.55,9241,197,1977,
2009-06-29_09:59,6443.57,6443.57,6443.57,6443.57,6876,148,1447,
2009-06-29_10:00,6443.51,6443.51,6443.51,6443.51,6241,139,1488,
2009-06-29_10:01,6443.59,6443.59,6443.59,6443.59,8672,215,2216,
2009-06-29_10:02,6446.28,6446.28,6446.28,6446.28,5901,135,1403,
2009-06-29_10:03,6445.35,6445.35,6445.35,6445.35,8905,219,2177,
2009-06-29_10:04,6445.74,6445.74,6445.74,6445.74,6865,167,1680,
2009-06-29_10:05,6447.15,6447.15,6447.15,6447.15,6697,162,1502,
2009-06-29_10:06,6447.77,6447.77,6447.77,6447.77,7037,176,1843,
2009-06-29_10:07,6449.73,6449.73,6449.73,6449.73,4868,119,1292,
2009-06-29_10:08,6448.57,6448.57,6448.57,6448.57,8004,186,1837,
2009-06-29_10:09,6444.62,6444.62,6444.62,6444.62,7539,163,1519,
2009-06-29_10:10,6434.65,6434.65,6434.65,6434.65,9101,225,1898,
2009-06-29_10:11,6433.95,6433.95,6433.95,6433.95,14883,255,2460,
2009-06-29_10:12,6432.45,6432.45,6432.45,6432.45,7054,180,1592,
2009-06-29_10:13,6430.23,6430.23,6430.23,6430.23,8717,218,2155,
2009-06-29_10:14,6429.92,6429.92,6429.92,6429.92,6910,172,1751,
2009-06-29_10:15,6429.32,6429.32,6429.32,6429.32,6766,138,1710,
2009-06-29_10:16,6430.02,6430.02,6430.02,6430.02,8681,223,1913,
2009-06-29_10:17,6432.30,6432.30,6432.30,6432.30,5902,142,1499,
2009-06-29_10:18,6432.35,6432.35,6432.35,6432.35,6690,165,1824,
2009-06-29_10:19,6430.69,6430.69,6430.69,6430.69,6802,165,1538,
2009-06-29_10:20,6431.13,6431.13,6431.13,6431.13,6080,139,1442,
2009-06-29_10:21,6428.93,6428.93,6428.93,6428.93,8389,223,2034,
2009-06-29_10:22,6432.23,6432.23,6432.23,6432.23,5322,159,1455,
2009-06-29_10:23,6429.00,6429.00,6429.00,6429.00,7550,193,1881,
2009-06-29_10:24,6434.00,6434.00,6434.00,6434.00,7345,199,1903,
2009-06-29_10:25,6431.58,6431.58,6431.58,6431.58,7726,185,2060,
2009-06-29_10:26,6432.84,6432.84,6432.84,6432.84,7640,197,2090,
2009-06-29_10:27,6433.35,6433.35,6433.35,6433.35,5692,141,1398,
2009-06-29_10:28,6438.28,6438.28,6438.28,6438.28,7359,205,1901,
2009-06-29_10:29,6436.56,6436.56,6436.56,6436.56,6448,179,1794,
2009-06-29_10:30,6440.49,6440.49,6440.49,6440.49,4722,127,1416,
2009-06-29_10:31,6438.86,6438.86,6438.86,6438.86,6288,164,1800,
2009-06-29_10:32,6442.24,6442.24,6442.24,6442.24,6035,169,1627,
2009-06-29_10:33,6443.67,6443.67,6443.67,6443.67,9849,253,2286,
2009-06-29_10:34,6447.51,6447.51,6447.51,6447.51,6864,177,1824,
2009-06-29_10:35,6451.18,6451.18,6451.18,6451.18,11247,294,2468,
2009-06-29_10:36,6459.35,6459.35,6459.35,6459.35,17359,431,3976,
2009-06-29_10:37,6460.88,6460.88,6460.88,6460.88,11950,323,2827,
2009-06-29_10:38,6463.41,6463.41,6463.41,6463.41,13517,353,3530,
2009-06-29_10:39,6462.40,6462.40,6462.40,6462.40,11381,283,2687,
2009-06-29_10:40,6459.79,6459.79,6459.79,6459.79,9738,223,2372,
2009-06-29_10:41,6458.07,6458.07,6458.07,6458.07,14314,370,3055,
2009-06-29_10:42,6455.15,6455.15,6455.15,6455.15,8322,180,1900,
2009-06-29_10:43,6456.11,6456.11,6456.11,6456.11,9838,211,2357,
2009-06-29_10:44,6455.03,6455.03,6455.03,6455.03,6909,163,1786,
2009-06-29_10:45,6454.26,6454.26,6454.26,6454.26,8334,194,1854,
2009-06-29_10:46,6453.51,6453.51,6453.51,6453.51,9386,218,2059,
2009-06-29_10:47,6457.74,6457.74,6457.74,6457.74,8975,200,1879,
2009-06-29_10:48,6461.51,6461.51,6461.51,6461.51,14933,343,2805,
2009-06-29_10:49,6463.65,6463.65,6463.65,6463.65,10823,247,2026,
2009-06-29_10:50,6463.31,6463.31,6463.31,6463.31,9520,200,2032,
2009-06-29_10:51,6449.49,6449.49,6449.49,6449.49,13229,333,3092,
2009-06-29_10:52,6451.76,6451.76,6451.76,6451.76,7376,162,1755,
2009-06-29_10:53,6450.34,6450.34,6450.34,6450.34,9299,245,2309,
2009-06-29_10:54,6450.11,6450.11,6450.11,6450.11,6155,131,1475,
2009-06-29_10:55,6450.29,6450.29,6450.29,6450.29,6610,142,1564,
2009-06-29_10:56,6449.92,6449.92,6449.92,6449.92,10312,229,1974,
2009-06-29_10:57,6447.66,6447.66,6447.66,6447.66,4885,101,1172,
2009-06-29_10:58,6448.43,6448.43,6448.43,6448.43,7893,166,1843,
2009-06-29_10:59,6448.35,6448.35,6448.35,6448.35,5703,136,1507,
2009-06-29_11:00,6447.48,6447.48,6447.48,6447.48,8747,183,1893,
2009-06-29_11:01,6449.38,6449.38,6449.38,6449.38,7434,165,1831,
2009-06-29_11:02,6449.27,6449.27,6449.27,6449.27,6118,135,1446,
2009-06-29_11:03,6448.45,6448.45,6448.45,6448.45,9430,225,2079,
2009-06-29_11:04,6448.33,6448.33,6448.33,6448.33,4843,117,1246,
2009-06-29_11:05,6447.71,6447.71,6447.71,6447.71,6690,151,1466,
2009-06-29_11:06,6447.94,6447.94,6447.94,6447.94,6411,161,1572,
2009-06-29_11:07,6446.21,6446.21,6446.21,6446.21,7288,153,1472,
2009-06-29_11:08,6444.78,6444.78,6444.78,6444.78,7842,204,2070,
2009-06-29_11:09,6449.12,6449.12,6449.12,6449.12,5495,140,1474,
2009-06-29_11:10,6449.51,6449.51,6449.51,6449.51,6560,144,1588,
2009-06-29_11:11,6453.48,6453.48,6453.48,6453.48,8542,216,1987,
2009-06-29_11:12,6457.90,6457.90,6457.90,6457.90,8078,193,1657,
2009-06-29_11:13,6455.47,6455.47,6455.47,6455.47,9581,227,2226,
2009-06-29_11:14,6457.80,6457.80,6457.80,6457.80,6678,169,1675,
2009-06-29_11:15,6458.00,6458.00,6458.00,6458.00,8368,198,2043,
2009-06-29_11:16,6458.99,6458.99,6458.99,6458.99,8965,194,2193,
2009-06-29_11:17,6464.13,6464.13,6464.13,6464.13,9510,222,2136,
2009-06-29_11:18,6468.90,6468.90,6468.90,6468.90,16939,351,3363,
2009-06-29_11:19,6470.07,6470.07,6470.07,6470.07,13940,313,2945,
2009-06-29_11:20,6473.99,6473.99,6473.99,6473.99,21553,431,3984,
2009-06-29_11:21,6476.49,6476.49,6476.49,6476.49,20214,423,3956,
2009-06-29_11:22,6479.89,6479.89,6479.89,6479.89,17069,394,3130,
2009-06-29_11:23,6480.29,6480.29,6480.29,6480.29,16986,357,3658,
2009-06-29_11:24,6480.22,6480.22,6480.22,6480.22,12895,262,2472,
2009-06-29_11:25,6478.54,6478.54,6478.54,6478.54,10235,235,2179,
2009-06-29_11:26,6477.55,6477.55,6477.55,6477.55,10516,243,2402,
2009-06-29_11:27,6473.81,6473.81,6473.81,6473.81,7173,160,1646,
2009-06-29_11:28,6472.24,6472.24,6472.24,6472.24,10479,221,2141,
2009-06-29_11:29,6470.40,6470.40,6470.40,6470.40,6707,153,1544,
2009-06-29_11:30,6468.65,6468.65,6468.65,6468.65,9378,205,1799,
2009-06-29_11:31,6469.37,6469.37,6469.37,6469.37,7186,179,1841,
2009-06-29_11:32,6473.78,6473.78,6473.78,6473.78,6714,157,1433,
2009-06-29_11:33,6469.41,6469.41,6469.41,6469.41,5482,129,1497,
2009-06-29_11:34,6471.82,6471.82,6471.82,6471.82,4674,98,1033,
2009-06-29_11:35,6471.99,6471.99,6471.99,6471.99,6072,145,1360,
2009-06-29_11:36,6476.84,6476.84,6476.84,6476.84,7346,177,1666,
2009-06-29_11:37,6472.89,6472.89,6472.89,6472.89,3572,80,873,
2009-06-29_11:38,6472.84,6472.84,6472.84,6472.84,6513,173,1670,
2009-06-29_11:39,6471.29,6471.29,6471.29,6471.29,4959,122,1112,
2009-06-29_11:40,6472.42,6472.42,6472.42,6472.42,5466,116,1261,
2009-06-29_11:41,6471.84,6471.84,6471.84,6471.84,5044,133,1309,
2009-06-29_11:42,6470.18,6470.18,6470.18,6470.18,4508,92,1002,
2009-06-29_11:43,6473.96,6473.96,6473.96,6473.96,7547,182,1689,
2009-06-29_11:44,6475.85,6475.85,6475.85,6475.85,8491,228,1745,
2009-06-29_11:45,6484.85,6484.85,6484.85,6484.85,11212,311,2460,
2009-06-29_11:46,6493.57,6493.57,6493.57,6493.57,22654,603,4321,
2009-06-29_11:47,6499.96,6499.96,6499.96,6499.96,17405,475,3521,
2009-06-29_11:48,6496.67,6496.67,6496.67,6496.67,19928,503,4266,
2009-06-29_11:49,6496.21,6496.21,6496.21,6496.21,10882,280,2663,
2009-06-29_11:50,6494.39,6494.39,6494.39,6494.39,11360,274,2526,
2009-06-29_11:51,6491.30,6491.30,6491.30,6491.30,9678,236,2326,
2009-06-29_11:52,6491.03,6491.03,6491.03,6491.03,6174,150,1539,
2009-06-29_11:53,6495.02,6495.02,6495.02,6495.02,9301,211,2027,
2009-06-29_11:54,6493.99,6493.99,6493.99,6493.99,5663,147,1466,
2009-06-29_11:55,6495.99,6495.99,6495.99,6495.99,10219,243,1957,
2009-06-29_11:56,6500.11,6500.11,6500.11,6500.11,9382,236,1913,
2009-06-29_11:57,6497.46,6497.46,6497.46,6497.46,7416,178,1477,
2009-06-29_11:58,6496.87,6496.87,6496.87,6496.87,10364,253,2324,
2009-06-29_11:59,6494.77,6494.77,6494.77,6494.77,6178,166,1575,
2009-06-29_12:00,6494.42,6494.42,6494.42,6494.42,7093,177,1675,
2009-06-29_12:01,6491.13,6491.13,6491.13,6491.13,7556,183,1897,
2009-06-29_12:02,6491.01,6491.01,6491.01,6491.01,7121,160,1537,
2009-06-29_12:03,6489.40,6489.40,6489.40,6489.40,11002,237,2055,
2009-06-29_12:04,6488.81,6488.81,6488.81,6488.81,6563,142,1359,
2009-06-29_12:05,6486.39,6486.39,6486.39,6486.39,7601,162,1698,
2009-06-29_12:06,6486.73,6486.73,6486.73,6486.73,9960,207,1847,
2009-06-29_12:07,6482.91,6482.91,6482.91,6482.91,6216,130,1251,
2009-06-29_12:08,6482.64,6482.64,6482.64,6482.64,9012,209,1827,
2009-06-29_12:09,6481.05,6481.05,6481.05,6481.05,7056,164,1522,
2009-06-29_12:10,6478.15,6478.15,6478.15,6478.15,6146,152,1628,
2009-06-29_12:11,6474.83,6474.83,6474.83,6474.83,7035,182,1753,
2009-06-29_12:12,6473.59,6473.59,6473.59,6473.59,6019,139,1422,
2009-06-29_12:13,6474.02,6474.02,6474.02,6474.02,7431,190,1826,
2009-06-29_12:14,6470.86,6470.86,6470.86,6470.86,5331,128,1296,
2009-06-29_12:15,6473.80,6473.80,6473.80,6473.80,7414,166,1746,
2009-06-29_12:16,6472.02,6472.02,6472.02,6472.02,8604,227,2092,
2009-06-29_12:17,6473.29,6473.29,6473.29,6473.29,6742,147,1573,
2009-06-29_12:18,6473.19,6473.19,6473.19,6473.19,8540,202,1983,
2009-06-29_12:19,6472.19,6472.19,6472.19,6472.19,5187,121,1259,
2009-06-29_12:20,6472.83,6472.83,6472.83,6472.83,5523,126,1427,
2009-06-29_12:21,6472.87,6472.87,6472.87,6472.87,6684,143,1475,
2009-06-29_12:22,6470.94,6470.94,6470.94,6470.94,5072,100,1201,
2009-06-29_12:23,6471.42,6471.42,6471.42,6471.42,7978,186,2059,
2009-06-29_12:24,6473.04,6473.04,6473.04,6473.04,5624,131,1359,
2009-06-29_12:25,6470.37,6470.37,6470.37,6470.37,6932,159,1600,
2009-06-29_12:26,6469.15,6469.15,6469.15,6469.15,7146,192,1822,
2009-06-29_12:27,6463.68,6463.68,6463.68,6463.68,11674,316,2380,
2009-06-29_12:28,6455.26,6455.26,6455.26,6455.26,15810,409,3621,
2009-06-29_12:29,6448.21,6448.21,6448.21,6448.21,13690,353,3469,
2009-06-29_12:30,6444.93,6444.93,6444.93,6444.93,16820,426,4348,
2009-06-29_12:31,6438.13,6438.13,6438.13,6438.13,17867,466,4416,
2009-06-29_12:32,6438.42,6438.42,6438.42,6438.42,14092,344,3303,
2009-06-29_12:33,6442.48,6442.48,6442.48,6442.48,14847,319,3611,
2009-06-29_12:34,6440.28,6440.28,6440.28,6440.28,9271,225,2161,
2009-06-29_12:35,6440.43,6440.43,6440.43,6440.43,9634,202,2246,
2009-06-29_12:36,6441.56,6441.56,6441.56,6441.56,10656,217,2346,
2009-06-29_12:37,6442.44,6442.44,6442.44,6442.44,7877,161,1687,
2009-06-29_12:38,6447.84,6447.84,6447.84,6447.84,8714,187,2418,
2009-06-29_12:39,6449.66,6449.66,6449.66,6449.66,6906,168,1781,
2009-06-29_12:40,6453.35,6453.35,6453.35,6453.35,7974,190,2019,
2009-06-29_12:41,6453.88,6453.88,6453.88,6453.88,8797,203,2192,
2009-06-29_12:42,6454.74,6454.74,6454.74,6454.74,6419,134,1622,
2009-06-29_12:43,6454.87,6454.87,6454.87,6454.87,7141,166,1987,
2009-06-29_12:44,6451.67,6451.67,6451.67,6451.67,6298,160,1814,
2009-06-29_12:45,6447.89,6447.89,6447.89,6447.89,8636,209,2239,
2009-06-29_12:46,6444.83,6444.83,6444.83,6444.83,9802,255,2398,
2009-06-29_12:47,6445.53,6445.53,6445.53,6445.53,7008,174,1770,
2009-06-29_12:48,6445.25,6445.25,6445.25,6445.25,9569,204,2257,
2009-06-29_12:49,6444.64,6444.64,6444.64,6444.64,6415,134,1573,
2009-06-29_12:50,6443.34,6443.34,6443.34,6443.34,9299,209,2272,
2009-06-29_12:51,6443.52,6443.52,6443.52,6443.52,7707,190,1940,
2009-06-29_12:52,6441.90,6441.90,6441.90,6441.90,6251,166,1719,
2009-06-29_12:53,6446.44,6446.44,6446.44,6446.44,9447,245,2542,
2009-06-29_12:54,6446.47,6446.47,6446.47,6446.47,7648,173,1987,
2009-06-29_12:55,6447.31,6447.31,6447.31,6447.31,9017,222,2460,
2009-06-29_12:56,6446.37,6446.37,6446.37,6446.37,9050,202,2349,
2009-06-29_12:57,6447.56,6447.56,6447.56,6447.56,6654,146,1689,
2009-06-29_12:58,6451.54,6451.54,6451.54,6451.54,8291,188,2252,
2009-06-29_12:59,6451.95,6451.95,6451.95,6451.95,6020,140,1671,
2009-06-29_13:00,6452.23,6452.23,6452.23,6452.23,8851,188,2125,
2009-06-29_13:01,6455.30,6455.30,6455.30,6455.30,8926,177,2217,
2009-06-29_13:02,6455.90,6455.90,6455.90,6455.90,6946,153,1815,
2009-06-29_13:03,6453.54,6453.54,6453.54,6453.54,9707,230,2635,
2009-06-29_13:04,6454.39,6454.39,6454.39,6454.39,7649,160,1974,
2009-06-29_13:05,6448.49,6448.49,6448.49,6448.49,9919,229,2586,
2009-06-29_13:06,6447.48,6447.48,6447.48,6447.48,10964,278,2801,
2009-06-29_13:07,6444.48,6444.48,6444.48,6444.48,8929,207,2253,
2009-06-29_13:08,6444.57,6444.57,6444.57,6444.57,13854,307,3184,
2009-06-29_13:09,6441.87,6441.87,6441.87,6441.87,12350,272,2832,
2009-06-29_13:10,6441.04,6441.04,6441.04,6441.04,13376,276,3188,
2009-06-29_13:11,6438.32,6438.32,6438.32,6438.32,12516,279,3092,
2009-06-29_13:12,6435.71,6435.71,6435.71,6435.71,15120,305,2936,
2009-06-29_13:13,6431.55,6431.55,6431.55,6431.55,22674,513,5606,
2009-06-29_13:14,6424.70,6424.70,6424.70,6424.70,20586,499,4994,
2009-06-29_13:15,6420.37,6420.37,6420.37,6420.37,24851,604,6256,
2009-06-29_13:16,6415.20,6415.20,6415.20,6415.20,25347,709,6828,
2009-06-29_13:17,6413.22,6413.22,6413.22,6413.22,20030,517,5227,
2009-06-29_13:18,6412.10,6412.10,6412.10,6412.10,22923,546,6166,
2009-06-29_13:19,6412.91,6412.91,6412.91,6412.91,18452,411,4518,
2009-06-29_13:20,6413.98,6413.98,6413.98,6413.98,19919,434,4512,
2009-06-29_13:21,6417.33,6417.33,6417.33,6417.33,18307,434,4387,
2009-06-29_13:22,6418.85,6418.85,6418.85,6418.85,15250,351,3623,
2009-06-29_13:23,6421.89,6421.89,6421.89,6421.89,19295,434,4767,
2009-06-29_13:24,6420.03,6420.03,6420.03,6420.03,16601,383,4121,
2009-06-29_13:25,6419.65,6419.65,6419.65,6419.65,18839,423,4747,
2009-06-29_13:26,6419.67,6419.67,6419.67,6419.67,0,0,0,
2009-06-29_13:27,6419.67,6419.67,6419.67,6419.67,0,0,0,
2009-06-29_13:28,6419.67,6419.67,6419.67,6419.67,0,0,0,
2009-06-29_13:29,6419.67,6419.67,6419.67,6419.67,0,0,0,
2009-06-29_13:30,6391.15,6391.15,6391.15,6391.15,365374,11050,45578,
2009-06-30_09:01,6485.33,6485.33,6485.33,6485.33,119577,3167,25432,
2009-06-30_09:02,6489.64,6489.64,6489.64,6489.64,36026,969,7682,
2009-06-30_09:03,6480.40,6480.40,6480.40,6480.40,40325,906,8626,
2009-06-30_09:04,6488.84,6488.84,6488.84,6488.84,50367,1104,9527,
2009-06-30_09:05,6497.21,6497.21,6497.21,6497.21,38003,871,7279,
2009-06-30_09:06,6502.22,6502.22,6502.22,6502.22,54503,1234,9382,
2009-06-30_09:07,6501.93,6501.93,6501.93,6501.93,30903,743,6254,
2009-06-30_09:08,6496.72,6496.72,6496.72,6496.72,30166,684,6734,
2009-06-30_09:09,6493.75,6493.75,6493.75,6493.75,26361,655,6040,
2009-06-30_09:10,6485.66,6485.66,6485.66,6485.66,19754,461,4668,
2009-06-30_09:11,6483.62,6483.62,6483.62,6483.62,25982,583,6226,
2009-06-30_09:12,6482.44,6482.44,6482.44,6482.44,17967,383,4262,
2009-06-30_09:13,6479.99,6479.99,6479.99,6479.99,20936,475,4742,
2009-06-30_09:14,6483.75,6483.75,6483.75,6483.75,18854,504,4563,
2009-06-30_09:15,6488.13,6488.13,6488.13,6488.13,16395,415,4169,
2009-06-30_09:16,6489.28,6489.28,6489.28,6489.28,24608,615,6016,
2009-06-30_09:17,6492.48,6492.48,6492.48,6492.48,19168,471,4379,
2009-06-30_09:18,6496.45,6496.45,6496.45,6496.45,26524,718,6147,
2009-06-30_09:19,6500.30,6500.30,6500.30,6500.30,29397,772,6485,
2009-06-30_09:20,6503.98,6503.98,6503.98,6503.98,22062,549,5133,
2009-06-30_09:21,6501.22,6501.22,6501.22,6501.22,28692,643,6462,
2009-06-30_09:22,6497.81,6497.81,6497.81,6497.81,19118,404,4237,
2009-06-30_09:23,6494.47,6494.47,6494.47,6494.47,21207,506,5041,
2009-06-30_09:24,6491.56,6491.56,6491.56,6491.56,18630,426,4384,
2009-06-30_09:25,6490.74,6490.74,6490.74,6490.74,15305,356,3455,
2009-06-30_09:26,6488.43,6488.43,6488.43,6488.43,25480,530,5382,
2009-06-30_09:27,6486.38,6486.38,6486.38,6486.38,13990,310,3037,
2009-06-30_09:28,6490.66,6490.66,6490.66,6490.66,20947,492,4407,
2009-06-30_09:29,6493.94,6493.94,6493.94,6493.94,19507,485,3982,
2009-06-30_09:30,6494.76,6494.76,6494.76,6494.76,12368,332,3123,
2009-06-30_09:31,6493.09,6493.09,6493.09,6493.09,15712,430,4134,
2009-06-30_09:32,6491.03,6491.03,6491.03,6491.03,12203,304,3001,
2009-06-30_09:33,6486.46,6486.46,6486.46,6486.46,13702,347,3469,
2009-06-30_09:34,6484.19,6484.19,6484.19,6484.19,16148,406,3709,
2009-06-30_09:35,6484.38,6484.38,6484.38,6484.38,12733,315,3200,
2009-06-30_09:36,6483.68,6483.68,6483.68,6483.68,17548,402,4137,
2009-06-30_09:37,6485.29,6485.29,6485.29,6485.29,13121,324,3115,
2009-06-30_09:38,6484.56,6484.56,6484.56,6484.56,17196,390,3779,
2009-06-30_09:39,6485.79,6485.79,6485.79,6485.79,14525,331,3526,
2009-06-30_09:40,6483.66,6483.66,6483.66,6483.66,12581,287,2995,
2009-06-30_09:41,6479.88,6479.88,6479.88,6479.88,21209,451,4514,
2009-06-30_09:42,6474.61,6474.61,6474.61,6474.61,14413,339,3227,
2009-06-30_09:43,6470.36,6470.36,6470.36,6470.36,20757,467,4700,
2009-06-30_09:44,6467.28,6467.28,6467.28,6467.28,17713,414,4302,
2009-06-30_09:45,6465.82,6465.82,6465.82,6465.82,29860,559,4266,
2009-06-30_09:46,6457.35,6457.35,6457.35,6457.35,25347,634,5590,
2009-06-30_09:47,6455.39,6455.39,6455.39,6455.39,20610,447,4207,
2009-06-30_09:48,6456.26,6456.26,6456.26,6456.26,22409,501,4731,
2009-06-30_09:49,6458.91,6458.91,6458.91,6458.91,15968,374,3710,
2009-06-30_09:50,6462.58,6462.58,6462.58,6462.58,13050,293,2985,
2009-06-30_09:51,6462.32,6462.32,6462.32,6462.32,12958,326,3253,
2009-06-30_09:52,6464.48,6464.48,6464.48,6464.48,8466,193,2111,
2009-06-30_09:53,6465.97,6465.97,6465.97,6465.97,10751,250,2566,
2009-06-30_09:54,6468.29,6468.29,6468.29,6468.29,8243,202,2120,
2009-06-30_09:55,6469.73,6469.73,6469.73,6469.73,10429,229,2048,
2009-06-30_09:56,6467.99,6467.99,6467.99,6467.99,23715,428,2830,
2009-06-30_09:57,6467.17,6467.17,6467.17,6467.17,10394,227,2032,
2009-06-30_09:58,6465.69,6465.69,6465.69,6465.69,10901,240,2563,
2009-06-30_09:59,6462.68,6462.68,6462.68,6462.68,10111,220,2225,
2009-06-30_10:00,6462.73,6462.73,6462.73,6462.73,9455,218,2107,
2009-06-30_10:01,6463.41,6463.41,6463.41,6463.41,11795,290,2801,
2009-06-30_10:02,6460.69,6460.69,6460.69,6460.69,8336,196,2056,
2009-06-30_10:03,6460.15,6460.15,6460.15,6460.15,10356,211,2277,
2009-06-30_10:04,6459.09,6459.09,6459.09,6459.09,10142,199,2059,
2009-06-30_10:05,6456.56,6456.56,6456.56,6456.56,9288,200,2112,
2009-06-30_10:06,6453.00,6453.00,6453.00,6453.00,14417,362,3464,
2009-06-30_10:07,6450.05,6450.05,6450.05,6450.05,13948,311,2829,
2009-06-30_10:08,6452.36,6452.36,6452.36,6452.36,15601,346,3156,
2009-06-30_10:09,6451.32,6451.32,6451.32,6451.32,14447,310,2746,
2009-06-30_10:10,6455.60,6455.60,6455.60,6455.60,13046,333,2741,
2009-06-30_10:11,6458.48,6458.48,6458.48,6458.48,11196,263,2616,
2009-06-30_10:12,6456.60,6456.60,6456.60,6456.60,7395,168,1869,
2009-06-30_10:13,6457.31,6457.31,6457.31,6457.31,9870,239,2368,
2009-06-30_10:14,6459.43,6459.43,6459.43,6459.43,8226,184,1861,
2009-06-30_10:15,6462.72,6462.72,6462.72,6462.72,6267,164,1674,
2009-06-30_10:16,6461.96,6461.96,6461.96,6461.96,8530,205,2086,
2009-06-30_10:17,6467.05,6467.05,6467.05,6467.05,7101,187,1739,
2009-06-30_10:18,6470.35,6470.35,6470.35,6470.35,10618,261,2886,
2009-06-30_10:19,6470.65,6470.65,6470.65,6470.65,8977,225,1984,
2009-06-30_10:20,6471.47,6471.47,6471.47,6471.47,7502,201,1923,
2009-06-30_10:21,6472.37,6472.37,6472.37,6472.37,8987,250,2292,
2009-06-30_10:22,6475.82,6475.82,6475.82,6475.82,8015,335,2103,
2009-06-30_10:23,6479.15,6479.15,6479.15,6479.15,12688,457,3257,
2009-06-30_10:24,6480.79,6480.79,6480.79,6480.79,10334,309,2722,
2009-06-30_10:25,6481.69,6481.69,6481.69,6481.69,9761,298,2622,
2009-06-30_10:26,6479.92,6479.92,6479.92,6479.92,12895,340,3126,
2009-06-30_10:27,6478.74,6478.74,6478.74,6478.74,7300,187,1893,
2009-06-30_10:28,6475.14,6475.14,6475.14,6475.14,11018,297,2666,
2009-06-30_10:29,6472.76,6472.76,6472.76,6472.76,7372,179,1886,
2009-06-30_10:30,6472.99,6472.99,6472.99,6472.99,7671,188,1892,
2009-06-30_10:31,6469.26,6469.26,6469.26,6469.26,8249,205,2087,
2009-06-30_10:32,6472.92,6472.92,6472.92,6472.92,5880,152,1456,
2009-06-30_10:33,6475.54,6475.54,6475.54,6475.54,9875,269,2409,
2009-06-30_10:34,6480.59,6480.59,6480.59,6480.59,8448,241,1943,
2009-06-30_10:35,6478.69,6478.69,6478.69,6478.69,7248,183,1862,
2009-06-30_10:36,6477.56,6477.56,6477.56,6477.56,8298,284,2165,
2009-06-30_10:37,6478.23,6478.23,6478.23,6478.23,5851,163,1336,
2009-06-30_10:38,6474.85,6474.85,6474.85,6474.85,8016,235,2069,
2009-06-30_10:39,6471.02,6471.02,6471.02,6471.02,6501,152,1569,
2009-06-30_10:40,6469.19,6469.19,6469.19,6469.19,5888,150,1619,
2009-06-30_10:41,6469.40,6469.40,6469.40,6469.40,9495,224,2133,
2009-06-30_10:42,6469.29,6469.29,6469.29,6469.29,5796,162,1484,
2009-06-30_10:43,6465.86,6465.86,6465.86,6465.86,8780,232,2029,
2009-06-30_10:44,6463.95,6463.95,6463.95,6463.95,9428,251,2148,
2009-06-30_10:45,6461.70,6461.70,6461.70,6461.70,9086,252,2131,
2009-06-30_10:46,6460.91,6460.91,6460.91,6460.91,9447,232,2444,
2009-06-30_10:47,6461.16,6461.16,6461.16,6461.16,7915,234,1810,
2009-06-30_10:48,6460.23,6460.23,6460.23,6460.23,9573,228,2349,
2009-06-30_10:49,6461.00,6461.00,6461.00,6461.00,8440,221,1895,
2009-06-30_10:50,6461.35,6461.35,6461.35,6461.35,7855,219,2019,
2009-06-30_10:51,6464.21,6464.21,6464.21,6464.21,11692,332,2656,
2009-06-30_10:52,6459.92,6459.92,6459.92,6459.92,7988,206,1977,
2009-06-30_10:53,6456.13,6456.13,6456.13,6456.13,11566,278,2831,
2009-06-30_10:54,6455.56,6455.56,6455.56,6455.56,8999,197,2057,
2009-06-30_10:55,6453.72,6453.72,6453.72,6453.72,9345,213,2295,
2009-06-30_10:56,6452.15,6452.15,6452.15,6452.15,14512,343,3401,
2009-06-30_10:57,6453.68,6453.68,6453.68,6453.68,9370,220,2138,
2009-06-30_10:58,6452.59,6452.59,6452.59,6452.59,10990,245,2712,
2009-06-30_10:59,6453.34,6453.34,6453.34,6453.34,8424,209,1932,
2009-06-30_11:00,6452.94,6452.94,6452.94,6452.94,7880,173,1893,
2009-06-30_11:01,6453.12,6453.12,6453.12,6453.12,8418,174,2007,
2009-06-30_11:02,6452.44,6452.44,6452.44,6452.44,6690,151,1501,
2009-06-30_11:03,6453.09,6453.09,6453.09,6453.09,10953,253,2238,
2009-06-30_11:04,6457.89,6457.89,6457.89,6457.89,8468,199,1895,
2009-06-30_11:05,6455.75,6455.75,6455.75,6455.75,7589,171,1771,
2009-06-30_11:06,6460.12,6460.12,6460.12,6460.12,8089,187,1850,
2009-06-30_11:07,6458.49,6458.49,6458.49,6458.49,5300,125,1289,
2009-06-30_11:08,6459.43,6459.43,6459.43,6459.43,6848,155,1721,
2009-06-30_11:09,6458.77,6458.77,6458.77,6458.77,4759,119,1338,
2009-06-30_11:10,6457.59,6457.59,6457.59,6457.59,5462,164,1489,
2009-06-30_11:11,6455.42,6455.42,6455.42,6455.42,7299,197,1965,
2009-06-30_11:12,6455.42,6455.42,6455.42,6455.42,5392,141,1404,
2009-06-30_11:13,6453.20,6453.20,6453.20,6453.20,9924,262,2447,
2009-06-30_11:14,6451.01,6451.01,6451.01,6451.01,8420,209,2045,
2009-06-30_11:15,6447.45,6447.45,6447.45,6447.45,11282,270,2563,
2009-06-30_11:16,6437.15,6437.15,6437.15,6437.15,40911,816,5703,
2009-06-30_11:17,6429.62,6429.62,6429.62,6429.62,18665,434,4256,
2009-06-30_11:18,6426.88,6426.88,6426.88,6426.88,26045,651,6149,
2009-06-30_11:19,6426.07,6426.07,6426.07,6426.07,24328,544,4968,
2009-06-30_11:20,6425.64,6425.64,6425.64,6425.64,14873,347,3652,
2009-06-30_11:21,6424.01,6424.01,6424.01,6424.01,24611,532,4832,
2009-06-30_11:22,6423.07,6423.07,6423.07,6423.07,19707,353,3262,
2009-06-30_11:23,6424.42,6424.42,6424.42,6424.42,13104,287,3244,
2009-06-30_11:24,6425.85,6425.85,6425.85,6425.85,12060,275,2775,
2009-06-30_11:25,6426.42,6426.42,6426.42,6426.42,11707,245,2685,
2009-06-30_11:26,6432.99,6432.99,6432.99,6432.99,13700,301,2995,
2009-06-30_11:27,6431.81,6431.81,6431.81,6431.81,10850,219,2092,
2009-06-30_11:28,6432.85,6432.85,6432.85,6432.85,12163,257,2851,
2009-06-30_11:29,6432.62,6432.62,6432.62,6432.62,8895,181,2057,
2009-06-30_11:30,6430.47,6430.47,6430.47,6430.47,9148,176,1876,
2009-06-30_11:31,6428.08,6428.08,6428.08,6428.08,16980,312,3103,
2009-06-30_11:32,6420.09,6420.09,6420.09,6420.09,24844,503,3933,
2009-06-30_11:33,6409.01,6409.01,6409.01,6409.01,30403,634,5876,
2009-06-30_11:34,6402.25,6402.25,6402.25,6402.25,24101,504,5135,
2009-06-30_11:35,6402.73,6402.73,6402.73,6402.73,23404,509,4904,
2009-06-30_11:36,6399.53,6399.53,6399.53,6399.53,25805,589,5580,
2009-06-30_11:37,6397.84,6397.84,6397.84,6397.84,14650,320,3234,
2009-06-30_11:38,6397.62,6397.62,6397.62,6397.62,16511,396,3745,
2009-06-30_11:39,6398.92,6398.92,6398.92,6398.92,10352,249,2451,
2009-06-30_11:40,6402.73,6402.73,6402.73,6402.73,11112,241,2680,
2009-06-30_11:41,6405.21,6405.21,6405.21,6405.21,12197,297,2987,
2009-06-30_11:42,6404.35,6404.35,6404.35,6404.35,9681,229,2017,
2009-06-30_11:43,6408.69,6408.69,6408.69,6408.69,9838,229,2432,
2009-06-30_11:44,6411.03,6411.03,6411.03,6411.03,10945,227,2102,
2009-06-30_11:45,6410.33,6410.33,6410.33,6410.33,8423,216,1985,
2009-06-30_11:46,6410.52,6410.52,6410.52,6410.52,9369,214,2281,
2009-06-30_11:47,6410.25,6410.25,6410.25,6410.25,7060,154,1592,
2009-06-30_11:48,6410.22,6410.22,6410.22,6410.22,11305,323,2213,
2009-06-30_11:49,6407.75,6407.75,6407.75,6407.75,7290,179,1743,
2009-06-30_11:50,6406.36,6406.36,6406.36,6406.36,8217,237,1925,
2009-06-30_11:51,6393.98,6393.98,6393.98,6393.98,20854,549,4637,
2009-06-30_11:52,6388.60,6388.60,6388.60,6388.60,14023,327,3078,
2009-06-30_11:53,6384.30,6384.30,6384.30,6384.30,25866,504,4473,
2009-06-30_11:54,6384.24,6384.24,6384.24,6384.24,15690,339,3228,
2009-06-30_11:55,6381.42,6381.42,6381.42,6381.42,14094,311,3071,
2009-06-30_11:56,6383.95,6383.95,6383.95,6383.95,13903,327,3083,
2009-06-30_11:57,6385.68,6385.68,6385.68,6385.68,10014,248,2494,
2009-06-30_11:58,6386.78,6386.78,6386.78,6386.78,12484,279,3002,
2009-06-30_11:59,6389.64,6389.64,6389.64,6389.64,7073,169,1942,
2009-06-30_12:00,6388.24,6388.24,6388.24,6388.24,8019,194,1996,
2009-06-30_12:01,6392.95,6392.95,6392.95,6392.95,9118,227,2296,
2009-06-30_12:02,6394.92,6394.92,6394.92,6394.92,6084,133,1524,
2009-06-30_12:03,6398.11,6398.11,6398.11,6398.11,10079,243,2374,
2009-06-30_12:04,6400.88,6400.88,6400.88,6400.88,8599,212,1968,
2009-06-30_12:05,6404.06,6404.06,6404.06,6404.06,8091,219,1966,
2009-06-30_12:06,6404.46,6404.46,6404.46,6404.46,9206,227,2438,
2009-06-30_12:07,6405.55,6405.55,6405.55,6405.55,6893,198,1716,
2009-06-30_12:08,6404.16,6404.16,6404.16,6404.16,7928,191,1981,
2009-06-30_12:09,6405.20,6405.20,6405.20,6405.20,5502,137,1407,
2009-06-30_12:10,6404.43,6404.43,6404.43,6404.43,4663,125,1312,
2009-06-30_12:11,6404.57,6404.57,6404.57,6404.57,6662,168,1676,
2009-06-30_12:12,6401.91,6401.91,6401.91,6401.91,4482,118,1147,
2009-06-30_12:13,6402.17,6402.17,6402.17,6402.17,5994,164,1712,
2009-06-30_12:14,6398.06,6398.06,6398.06,6398.06,4179,105,1169,
2009-06-30_12:15,6397.27,6397.27,6397.27,6397.27,6718,147,1500,
2009-06-30_12:16,6397.68,6397.68,6397.68,6397.68,6776,155,1763,
2009-06-30_12:17,6398.02,6398.02,6398.02,6398.02,4817,123,1209,
2009-06-30_12:18,6402.24,6402.24,6402.24,6402.24,9424,242,2429,
2009-06-30_12:19,6403.73,6403.73,6403.73,6403.73,7097,156,1593,
2009-06-30_12:20,6405.72,6405.72,6405.72,6405.72,8213,186,1732,
2009-06-30_12:21,6407.43,6407.43,6407.43,6407.43,7200,192,1848,
2009-06-30_12:22,6407.39,6407.39,6407.39,6407.39,5540,149,1431,
2009-06-30_12:23,6409.91,6409.91,6409.91,6409.91,7343,195,1963,
2009-06-30_12:24,6410.08,6410.08,6410.08,6410.08,5554,140,1403,
2009-06-30_12:25,6410.47,6410.47,6410.47,6410.47,5408,142,1491,
2009-06-30_12:26,6412.54,6412.54,6412.54,6412.54,6876,188,1909,
2009-06-30_12:27,6411.98,6411.98,6411.98,6411.98,4704,131,1269,
2009-06-30_12:28,6413.52,6413.52,6413.52,6413.52,6779,183,1880,
2009-06-30_12:29,6412.97,6412.97,6412.97,6412.97,4712,127,1315,
2009-06-30_12:30,6410.41,6410.41,6410.41,6410.41,5615,161,1611,
2009-06-30_12:31,6412.53,6412.53,6412.53,6412.53,7289,200,2081,
2009-06-30_12:32,6411.30,6411.30,6411.30,6411.30,4922,134,1450,
2009-06-30_12:33,6410.32,6410.32,6410.32,6410.32,6823,194,1908,
2009-06-30_12:34,6408.04,6408.04,6408.04,6408.04,6490,159,1610,
2009-06-30_12:35,6406.35,6406.35,6406.35,6406.35,7316,190,1886,
2009-06-30_12:36,6403.26,6403.26,6403.26,6403.26,8160,218,2177,
2009-06-30_12:37,6401.98,6401.98,6401.98,6401.98,6938,181,1754,
2009-06-30_12:38,6402.22,6402.22,6402.22,6402.22,8831,223,2292,
2009-06-30_12:39,6401.13,6401.13,6401.13,6401.13,9124,179,2042,
2009-06-30_12:40,6400.87,6400.87,6400.87,6400.87,6329,145,1714,
2009-06-30_12:41,6402.24,6402.24,6402.24,6402.24,6595,147,1863,
2009-06-30_12:42,6402.88,6402.88,6402.88,6402.88,4212,98,1250,
2009-06-30_12:43,6401.20,6401.20,6401.20,6401.20,6539,139,1761,
2009-06-30_12:44,6402.06,6402.06,6402.06,6402.06,6950,132,1438,
2009-06-30_12:45,6404.74,6404.74,6404.74,6404.74,7268,153,1651,
2009-06-30_12:46,6404.79,6404.79,6404.79,6404.79,7810,174,1892,
2009-06-30_12:47,6403.26,6403.26,6403.26,6403.26,5424,126,1273,
2009-06-30_12:48,6406.17,6406.17,6406.17,6406.17,8833,256,2211,
2009-06-30_12:49,6415.60,6415.60,6415.60,6415.60,12490,344,3184,
2009-06-30_12:50,6426.03,6426.03,6426.03,6426.03,17432,511,4046,
2009-06-30_12:51,6433.76,6433.76,6433.76,6433.76,19679,559,5382,
2009-06-30_12:52,6434.72,6434.72,6434.72,6434.72,17990,386,3771,
2009-06-30_12:53,6435.71,6435.71,6435.71,6435.71,19528,450,4623,
2009-06-30_12:54,6435.95,6435.95,6435.95,6435.95,13139,289,3140,
2009-06-30_12:55,6435.03,6435.03,6435.03,6435.03,13669,300,2948,
2009-06-30_12:56,6431.83,6431.83,6431.83,6431.83,11370,266,2874,
2009-06-30_12:57,6429.88,6429.88,6429.88,6429.88,7487,177,2009,
2009-06-30_12:58,6427.85,6427.85,6427.85,6427.85,10977,269,2957,
2009-06-30_12:59,6426.13,6426.13,6426.13,6426.13,7388,169,1961,
2009-06-30_13:00,6425.47,6425.47,6425.47,6425.47,7440,175,1972,
2009-06-30_13:01,6425.03,6425.03,6425.03,6425.03,9450,207,2391,
2009-06-30_13:02,6422.80,6422.80,6422.80,6422.80,6609,149,1566,
2009-06-30_13:03,6424.44,6424.44,6424.44,6424.44,8812,201,2377,
2009-06-30_13:04,6422.91,6422.91,6422.91,6422.91,6644,149,1679,
2009-06-30_13:05,6421.53,6421.53,6421.53,6421.53,9073,211,2076,
2009-06-30_13:06,6422.94,6422.94,6422.94,6422.94,9749,230,2469,
2009-06-30_13:07,6423.79,6423.79,6423.79,6423.79,7509,178,1811,
2009-06-30_13:08,6428.33,6428.33,6428.33,6428.33,11680,300,2718,
2009-06-30_13:09,6431.29,6431.29,6431.29,6431.29,9235,229,2321,
2009-06-30_13:10,6432.98,6432.98,6432.98,6432.98,9561,253,2468,
2009-06-30_13:11,6432.09,6432.09,6432.09,6432.09,11618,277,2876,
2009-06-30_13:12,6431.27,6431.27,6431.27,6431.27,10290,264,2600,
2009-06-30_13:13,6430.02,6430.02,6430.02,6430.02,12268,325,3315,
2009-06-30_13:14,6427.20,6427.20,6427.20,6427.20,11634,271,2670,
2009-06-30_13:15,6425.18,6425.18,6425.18,6425.18,12736,308,3166,
2009-06-30_13:16,6431.87,6431.87,6431.87,6431.87,17756,458,4723,
2009-06-30_13:17,6432.42,6432.42,6432.42,6432.42,12577,316,3088,
2009-06-30_13:18,6433.42,6433.42,6433.42,6433.42,13021,345,3426,
2009-06-30_13:19,6430.38,6430.38,6430.38,6430.38,11716,320,2839,
2009-06-30_13:20,6428.18,6428.18,6428.18,6428.18,13665,326,3287,
2009-06-30_13:21,6426.30,6426.30,6426.30,6426.30,15825,461,4259,
2009-06-30_13:22,6423.30,6423.30,6423.30,6423.30,13380,354,3415,
2009-06-30_13:23,6425.21,6425.21,6425.21,6425.21,20425,504,5182,
2009-06-30_13:24,6421.35,6421.35,6421.35,6421.35,21279,444,4634,
2009-06-30_13:25,6421.59,6421.59,6421.59,6421.59,20775,474,4877,
2009-06-30_13:26,6421.59,6421.59,6421.59,6421.59,0,0,0,
2009-06-30_13:27,6421.59,6421.59,6421.59,6421.59,0,0,0,
2009-06-30_13:28,6421.59,6421.59,6421.59,6421.59,0,0,0,
2009-06-30_13:29,6421.59,6421.59,6421.59,6421.59,0,0,0,
2009-06-30_13:30,6432.16,6432.16,6432.16,6432.16,226882,6708,35716,
2009-07-01_09:01,6445.85,6445.85,6445.85,6445.85,70346,2345,16126,
2009-07-01_09:02,6442.08,6442.08,6442.08,6442.08,17499,439,4501,
2009-07-01_09:03,6436.45,6436.45,6436.45,6436.45,25277,647,6254,
2009-07-01_09:04,6434.11,6434.11,6434.11,6434.11,22303,570,5608,
2009-07-01_09:05,6433.69,6433.69,6433.69,6433.69,17586,465,4483,
2009-07-01_09:06,6440.99,6440.99,6440.99,6440.99,24194,631,6525,
2009-07-01_09:07,6451.49,6451.49,6451.49,6451.49,20119,509,4873,
2009-07-01_09:08,6460.78,6460.78,6460.78,6460.78,28141,684,6490,
2009-07-01_09:09,6467.90,6467.90,6467.90,6467.90,28591,738,6698,
2009-07-01_09:10,6470.90,6470.90,6470.90,6470.90,23653,655,5535,
2009-07-01_09:11,6467.58,6467.58,6467.58,6467.58,28905,822,6869,
2009-07-01_09:12,6466.39,6466.39,6466.39,6466.39,16449,443,4559,
2009-07-01_09:13,6466.71,6466.71,6466.71,6466.71,19400,520,4998,
2009-07-01_09:14,6466.07,6466.07,6466.07,6466.07,15154,426,4065,
2009-07-01_09:15,6468.87,6468.87,6468.87,6468.87,11481,335,3240,
2009-07-01_09:16,6471.03,6471.03,6471.03,6471.03,16337,432,4076,
2009-07-01_09:17,6473.75,6473.75,6473.75,6473.75,10913,310,3015,
2009-07-01_09:18,6472.88,6472.88,6472.88,6472.88,14206,387,3836,
2009-07-01_09:19,6475.84,6475.84,6475.84,6475.84,20121,533,4646,
2009-07-01_09:20,6480.06,6480.06,6480.06,6480.06,19560,458,4852,
2009-07-01_09:21,6485.26,6485.26,6485.26,6485.26,25487,688,6645,
2009-07-01_09:22,6490.36,6490.36,6490.36,6490.36,17296,482,4474,
2009-07-01_09:23,6493.87,6493.87,6493.87,6493.87,24616,706,6307,
2009-07-01_09:24,6494.93,6494.93,6494.93,6494.93,21896,543,5496,
2009-07-01_09:25,6495.56,6495.56,6495.56,6495.56,16640,415,4170,
2009-07-01_09:26,6493.34,6493.34,6493.34,6493.34,24317,561,5855,
2009-07-01_09:27,6494.19,6494.19,6494.19,6494.19,15589,398,3814,
2009-07-01_09:28,6497.05,6497.05,6497.05,6497.05,20517,610,4917,
2009-07-01_09:29,6497.26,6497.26,6497.26,6497.26,19808,756,4913,
2009-07-01_09:30,6496.97,6496.97,6496.97,6496.97,14918,399,3625,
2009-07-01_09:31,6494.08,6494.08,6494.08,6494.08,17774,621,4805,
2009-07-01_09:32,6492.80,6492.80,6492.80,6492.80,14204,421,3354,
2009-07-01_09:33,6488.28,6488.28,6488.28,6488.28,16142,585,4512,
2009-07-01_09:34,6482.80,6482.80,6482.80,6482.80,16247,432,4130,
2009-07-01_09:35,6479.74,6479.74,6479.74,6479.74,16586,418,3736,
2009-07-01_09:36,6474.67,6474.67,6474.67,6474.67,20415,500,4690,
2009-07-01_09:37,6472.46,6472.46,6472.46,6472.46,10724,293,2791,
2009-07-01_09:38,6470.71,6470.71,6470.71,6470.71,14529,370,3266,
2009-07-01_09:39,6467.98,6467.98,6467.98,6467.98,11811,306,2932,
2009-07-01_09:40,6465.08,6465.08,6465.08,6465.08,10890,275,2727,
2009-07-01_09:41,6464.99,6464.99,6464.99,6464.99,14776,404,3700,
2009-07-01_09:42,6469.35,6469.35,6469.35,6469.35,10168,304,2719,
2009-07-01_09:43,6473.09,6473.09,6473.09,6473.09,15740,425,3805,
2009-07-01_09:44,6475.19,6475.19,6475.19,6475.19,11974,350,3174,
2009-07-01_09:45,6479.35,6479.35,6479.35,6479.35,10641,312,2799,
2009-07-01_09:46,6480.29,6480.29,6480.29,6480.29,13493,397,3670,
2009-07-01_09:47,6481.31,6481.31,6481.31,6481.31,7802,258,2374,
2009-07-01_09:48,6480.00,6480.00,6480.00,6480.00,12517,380,3394,
2009-07-01_09:49,6481.99,6481.99,6481.99,6481.99,9573,309,2733,
2009-07-01_09:50,6481.43,6481.43,6481.43,6481.43,8948,274,2544,
2009-07-01_09:51,6485.78,6485.78,6485.78,6485.78,14886,508,4310,
2009-07-01_09:52,6487.22,6487.22,6487.22,6487.22,10854,366,2995,
2009-07-01_09:53,6488.90,6488.90,6488.90,6488.90,15340,458,3956,
2009-07-01_09:54,6492.10,6492.10,6492.10,6492.10,12899,431,3725,
2009-07-01_09:55,6493.31,6493.31,6493.31,6493.31,11414,350,3170,
2009-07-01_09:56,6493.00,6493.00,6493.00,6493.00,15260,459,3973,
2009-07-01_09:57,6492.02,6492.02,6492.02,6492.02,9074,303,2502,
2009-07-01_09:58,6488.78,6488.78,6488.78,6488.78,11576,342,3059,
2009-07-01_09:59,6489.38,6489.38,6489.38,6489.38,10579,297,2585,
2009-07-01_10:00,6489.14,6489.14,6489.14,6489.14,7804,218,2049,
2009-07-01_10:01,6488.12,6488.12,6488.12,6488.12,9770,266,2601,
2009-07-01_10:02,6486.82,6486.82,6486.82,6486.82,6125,152,1599,
2009-07-01_10:03,6484.37,6484.37,6484.37,6484.37,8414,209,2119,
2009-07-01_10:04,6484.15,6484.15,6484.15,6484.15,6091,179,1763,
2009-07-01_10:05,6482.58,6482.58,6482.58,6482.58,6128,160,1604,
2009-07-01_10:06,6484.53,6484.53,6484.53,6484.53,7226,189,2179,
2009-07-01_10:07,6484.20,6484.20,6484.20,6484.20,5816,166,1565,
2009-07-01_10:08,6486.28,6486.28,6486.28,6486.28,7348,208,2212,
2009-07-01_10:09,6487.18,6487.18,6487.18,6487.18,6998,214,1983,
2009-07-01_10:10,6486.00,6486.00,6486.00,6486.00,6792,223,2020,
2009-07-01_10:11,6488.00,6488.00,6488.00,6488.00,12226,361,3306,
2009-07-01_10:12,6488.32,6488.32,6488.32,6488.32,8495,262,2239,
2009-07-01_10:13,6490.94,6490.94,6490.94,6490.94,11671,322,3295,
2009-07-01_10:14,6492.86,6492.86,6492.86,6492.86,11348,289,2894,
2009-07-01_10:15,6495.82,6495.82,6495.82,6495.82,12570,361,3176,
2009-07-01_10:16,6498.35,6498.35,6498.35,6498.35,19008,573,4870,
2009-07-01_10:17,6500.33,6500.33,6500.33,6500.33,11866,387,3252,
2009-07-01_10:18,6501.29,6501.29,6501.29,6501.29,16865,448,4106,
2009-07-01_10:19,6505.54,6505.54,6505.54,6505.54,12563,320,3224,
2009-07-01_10:20,6502.72,6502.72,6502.72,6502.72,11350,308,2797,
2009-07-01_10:21,6502.05,6502.05,6502.05,6502.05,15058,382,3743,
2009-07-01_10:22,6501.12,6501.12,6501.12,6501.12,9738,247,2538,
2009-07-01_10:23,6498.84,6498.84,6498.84,6498.84,10842,285,2927,
2009-07-01_10:24,6496.65,6496.65,6496.65,6496.65,9686,241,2316,
2009-07-01_10:25,6493.35,6493.35,6493.35,6493.35,8094,209,2064,
2009-07-01_10:26,6492.61,6492.61,6492.61,6492.61,8886,244,2412,
2009-07-01_10:27,6492.10,6492.10,6492.10,6492.10,6434,167,1660,
2009-07-01_10:28,6493.23,6493.23,6493.23,6493.23,8636,233,2244,
2009-07-01_10:29,6493.97,6493.97,6493.97,6493.97,7255,215,2049,
2009-07-01_10:30,6493.43,6493.43,6493.43,6493.43,7336,214,1927,
2009-07-01_10:31,6493.41,6493.41,6493.41,6493.41,10662,305,2744,
2009-07-01_10:32,6493.55,6493.55,6493.55,6493.55,6846,197,1828,
2009-07-01_10:33,6493.46,6493.46,6493.46,6493.46,7196,223,2235,
2009-07-01_10:34,6492.73,6492.73,6492.73,6492.73,6809,197,1881,
2009-07-01_10:35,6489.90,6489.90,6489.90,6489.90,5425,147,1686,
2009-07-01_10:36,6482.94,6482.94,6482.94,6482.94,11367,336,2936,
2009-07-01_10:37,6483.15,6483.15,6483.15,6483.15,7871,216,2129,
2009-07-01_10:38,6481.89,6481.89,6481.89,6481.89,10195,288,2701,
2009-07-01_10:39,6480.26,6480.26,6480.26,6480.26,5326,149,1569,
2009-07-01_10:40,6479.63,6479.63,6479.63,6479.63,5813,156,1639,
2009-07-01_10:41,6479.11,6479.11,6479.11,6479.11,7774,213,2133,
2009-07-01_10:42,6478.63,6478.63,6478.63,6478.63,5049,161,1383,
2009-07-01_10:43,6481.65,6481.65,6481.65,6481.65,6776,183,1946,
2009-07-01_10:44,6482.23,6482.23,6482.23,6482.23,6650,169,1683,
2009-07-01_10:45,6483.42,6483.42,6483.42,6483.42,7321,203,2057,
2009-07-01_10:46,6486.51,6486.51,6486.51,6486.51,11535,371,3312,
2009-07-01_10:47,6485.57,6485.57,6485.57,6485.57,9962,268,2610,
2009-07-01_10:48,6487.50,6487.50,6487.50,6487.50,10149,316,3120,
2009-07-01_10:49,6489.26,6489.26,6489.26,6489.26,8481,252,2464,
2009-07-01_10:50,6489.91,6489.91,6489.91,6489.91,12243,376,3004,
2009-07-01_10:51,6491.87,6491.87,6491.87,6491.87,13027,378,3478,
2009-07-01_10:52,6491.22,6491.22,6491.22,6491.22,7695,219,2203,
2009-07-01_10:53,6490.20,6490.20,6490.20,6490.20,11469,342,2978,
2009-07-01_10:54,6490.37,6490.37,6490.37,6490.37,8267,254,2073,
2009-07-01_10:55,6489.42,6489.42,6489.42,6489.42,9605,256,2133,
2009-07-01_10:56,6489.17,6489.17,6489.17,6489.17,9440,277,2354,
2009-07-01_10:57,6490.48,6490.48,6490.48,6490.48,4958,163,1500,
2009-07-01_10:58,6490.95,6490.95,6490.95,6490.95,6640,198,1826,
2009-07-01_10:59,6492.20,6492.20,6492.20,6492.20,8365,262,2008,
2009-07-01_11:00,6494.39,6494.39,6494.39,6494.39,6375,195,1807,
2009-07-01_11:01,6494.13,6494.13,6494.13,6494.13,8596,267,2302,
2009-07-01_11:02,6492.31,6492.31,6492.31,6492.31,6566,209,1667,
2009-07-01_11:03,6495.64,6495.64,6495.64,6495.64,8757,250,2185,
2009-07-01_11:04,6495.17,6495.17,6495.17,6495.17,8018,259,1900,
2009-07-01_11:05,6495.97,6495.97,6495.97,6495.97,5622,161,1434,
2009-07-01_11:06,6495.91,6495.91,6495.91,6495.91,9337,268,2118,
2009-07-01_11:07,6497.60,6497.60,6497.60,6497.60,7047,172,1673,
2009-07-01_11:08,6497.04,6497.04,6497.04,6497.04,11400,287,2545,
2009-07-01_11:09,6500.35,6500.35,6500.35,6500.35,8866,236,2079,
2009-07-01_11:10,6499.64,6499.64,6499.64,6499.64,9255,222,2190,
2009-07-01_11:11,6498.24,6498.24,6498.24,6498.24,10574,263,2642,
2009-07-01_11:12,6499.64,6499.64,6499.64,6499.64,7952,208,1841,
2009-07-01_11:13,6498.84,6498.84,6498.84,6498.84,9827,255,2572,
2009-07-01_11:14,6500.54,6500.54,6500.54,6500.54,7526,236,2076,
2009-07-01_11:15,6500.92,6500.92,6500.92,6500.92,6805,198,1851,
2009-07-01_11:16,6502.21,6502.21,6502.21,6502.21,9262,256,2555,
2009-07-01_11:17,6504.12,6504.12,6504.12,6504.12,9277,237,2136,
2009-07-01_11:18,6504.70,6504.70,6504.70,6504.70,13321,357,3181,
2009-07-01_11:19,6504.63,6504.63,6504.63,6504.63,9063,229,2303,
2009-07-01_11:20,6503.98,6503.98,6503.98,6503.98,13748,309,2824,
2009-07-01_11:21,6504.28,6504.28,6504.28,6504.28,12287,292,2896,
2009-07-01_11:22,6505.58,6505.58,6505.58,6505.58,9008,243,2234,
2009-07-01_11:23,6506.06,6506.06,6506.06,6506.06,12321,307,2865,
2009-07-01_11:24,6507.01,6507.01,6507.01,6507.01,8772,220,2146,
2009-07-01_11:25,6508.88,6508.88,6508.88,6508.88,10087,228,2356,
2009-07-01_11:26,6510.52,6510.52,6510.52,6510.52,12200,299,2864,
2009-07-01_11:27,6510.76,6510.76,6510.76,6510.76,9535,250,2239,
2009-07-01_11:28,6512.16,6512.16,6512.16,6512.16,15226,413,3647,
2009-07-01_11:29,6514.70,6514.70,6514.70,6514.70,16825,493,3572,
2009-07-01_11:30,6517.92,6517.92,6517.92,6517.92,16224,437,3909,
2009-07-01_11:31,6518.42,6518.42,6518.42,6518.42,21997,637,5068,
2009-07-01_11:32,6519.93,6519.93,6519.93,6519.93,14442,447,3365,
2009-07-01_11:33,6521.78,6521.78,6521.78,6521.78,18387,593,4479,
2009-07-01_11:34,6523.44,6523.44,6523.44,6523.44,13213,441,3567,
2009-07-01_11:35,6525.65,6525.65,6525.65,6525.65,16130,533,3916,
2009-07-01_11:36,6533.24,6533.24,6533.24,6533.24,32322,929,7556,
2009-07-01_11:37,6538.48,6538.48,6538.48,6538.48,23399,744,5499,
2009-07-01_11:38,6539.60,6539.60,6539.60,6539.60,22845,715,5776,
2009-07-01_11:39,6542.25,6542.25,6542.25,6542.25,18443,518,4233,
2009-07-01_11:40,6548.53,6548.53,6548.53,6548.53,28169,876,6570,
2009-07-01_11:41,6559.00,6559.00,6559.00,6559.00,31479,894,8130,
2009-07-01_11:42,6560.08,6560.08,6560.08,6560.08,20728,565,5057,
2009-07-01_11:43,6554.58,6554.58,6554.58,6554.58,27857,771,6652,
2009-07-01_11:44,6552.43,6552.43,6552.43,6552.43,21039,487,4785,
2009-07-01_11:45,6554.22,6554.22,6554.22,6554.22,20008,547,4762,
2009-07-01_11:46,6561.82,6561.82,6561.82,6561.82,23228,662,6576,
2009-07-01_11:47,6563.16,6563.16,6563.16,6563.16,14610,403,3833,
2009-07-01_11:48,6567.26,6567.26,6567.26,6567.26,17077,529,4496,
2009-07-01_11:49,6571.44,6571.44,6571.44,6571.44,18331,507,4633,
2009-07-01_11:50,6568.39,6568.39,6568.39,6568.39,14329,420,3630,
2009-07-01_11:51,6565.74,6565.74,6565.74,6565.74,16769,499,4314,
2009-07-01_11:52,6575.82,6575.82,6575.82,6575.82,19222,563,5893,
2009-07-01_11:53,6578.81,6578.81,6578.81,6578.81,26664,855,7042,
2009-07-01_11:54,6580.10,6580.10,6580.10,6580.10,18785,527,4353,
2009-07-01_11:55,6577.43,6577.43,6577.43,6577.43,19843,618,4416,
2009-07-01_11:56,6577.44,6577.44,6577.44,6577.44,18573,536,4567,
2009-07-01_11:57,6572.24,6572.24,6572.24,6572.24,12264,355,3051,
2009-07-01_11:58,6564.53,6564.53,6564.53,6564.53,17842,471,4086,
2009-07-01_11:59,6560.60,6560.60,6560.60,6560.60,14605,360,3373,
2009-07-01_12:00,6557.73,6557.73,6557.73,6557.73,15164,400,3595,
2009-07-01_12:01,6570.63,6570.63,6570.63,6570.63,20750,560,6448,
2009-07-01_12:02,6572.76,6572.76,6572.76,6572.76,14734,367,3417,
2009-07-01_12:03,6570.70,6570.70,6570.70,6570.70,13121,373,3115,
2009-07-01_12:04,6569.85,6569.85,6569.85,6569.85,9846,271,2211,
2009-07-01_12:05,6575.63,6575.63,6575.63,6575.63,12170,335,3081,
2009-07-01_12:06,6578.20,6578.20,6578.20,6578.20,16957,442,4731,
2009-07-01_12:07,6576.48,6576.48,6576.48,6576.48,12104,282,2803,
2009-07-01_12:08,6578.59,6578.59,6578.59,6578.59,17167,382,3921,
2009-07-01_12:09,6574.24,6574.24,6574.24,6574.24,13124,287,2674,
2009-07-01_12:10,6571.52,6571.52,6571.52,6571.52,10889,299,2592,
2009-07-01_12:11,6570.75,6570.75,6570.75,6570.75,12298,312,3023,
2009-07-01_12:12,6567.49,6567.49,6567.49,6567.49,8316,209,2004,
2009-07-01_12:13,6571.90,6571.90,6571.90,6571.90,13130,352,3262,
2009-07-01_12:14,6575.47,6575.47,6575.47,6575.47,10008,300,3261,
2009-07-01_12:15,6581.88,6581.88,6581.88,6581.88,15526,520,4744,
2009-07-01_12:16,6587.30,6587.30,6587.30,6587.30,17787,583,4685,
2009-07-01_12:17,6585.38,6585.38,6585.38,6585.38,14912,381,3194,
2009-07-01_12:18,6585.64,6585.64,6585.64,6585.64,15875,439,3585,
2009-07-01_12:19,6582.53,6582.53,6582.53,6582.53,11480,310,2607,
2009-07-01_12:20,6582.47,6582.47,6582.47,6582.47,10398,272,2487,
2009-07-01_12:21,6577.66,6577.66,6577.66,6577.66,12145,316,2860,
2009-07-01_12:22,6574.59,6574.59,6574.59,6574.59,9098,238,2085,
2009-07-01_12:23,6571.49,6571.49,6571.49,6571.49,12175,353,3103,
2009-07-01_12:24,6569.43,6569.43,6569.43,6569.43,9358,269,2458,
2009-07-01_12:25,6568.13,6568.13,6568.13,6568.13,8971,246,2206,
2009-07-01_12:26,6565.79,6565.79,6565.79,6565.79,10771,276,2541,
2009-07-01_12:27,6568.76,6568.76,6568.76,6568.76,10439,283,2538,
2009-07-01_12:28,6572.12,6572.12,6572.12,6572.12,13349,369,3351,
2009-07-01_12:29,6569.14,6569.14,6569.14,6569.14,7298,208,1863,
2009-07-01_12:30,6568.61,6568.61,6568.61,6568.61,8824,240,2055,
2009-07-01_12:31,6568.18,6568.18,6568.18,6568.18,9021,252,2299,
2009-07-01_12:32,6566.92,6566.92,6566.92,6566.92,6829,205,1764,
2009-07-01_12:33,6566.36,6566.36,6566.36,6566.36,9404,248,2277,
2009-07-01_12:34,6568.94,6568.94,6568.94,6568.94,11528,253,2412,
2009-07-01_12:35,6574.52,6574.52,6574.52,6574.52,12648,310,3078,
2009-07-01_12:36,6574.20,6574.20,6574.20,6574.20,14211,345,3435,
2009-07-01_12:37,6573.49,6573.49,6573.49,6573.49,11024,287,2667,
2009-07-01_12:38,6575.13,6575.13,6575.13,6575.13,17160,414,4084,
2009-07-01_12:39,6575.52,6575.52,6575.52,6575.52,10435,267,2647,
2009-07-01_12:40,6573.14,6573.14,6573.14,6573.14,13126,337,3043,
2009-07-01_12:41,6575.28,6575.28,6575.28,6575.28,14087,407,3746,
2009-07-01_12:42,6576.32,6576.32,6576.32,6576.32,8934,257,2380,
2009-07-01_12:43,6576.98,6576.98,6576.98,6576.98,13688,396,3603,
2009-07-01_12:44,6576.41,6576.41,6576.41,6576.41,10143,321,2755,
2009-07-01_12:45,6579.89,6579.89,6579.89,6579.89,11318,399,2943,
2009-07-01_12:46,6581.46,6581.46,6581.46,6581.46,13089,381,3512,
2009-07-01_12:47,6589.75,6589.75,6589.75,6589.75,18433,525,4748,
2009-07-01_12:48,6593.78,6593.78,6593.78,6593.78,27160,846,6702,
2009-07-01_12:49,6592.76,6592.76,6592.76,6592.76,16099,437,3736,
2009-07-01_12:50,6591.98,6591.98,6591.98,6591.98,16661,453,4076,
2009-07-01_12:51,6587.69,6587.69,6587.69,6587.69,15045,404,4008,
2009-07-01_12:52,6585.35,6585.35,6585.35,6585.35,12697,307,2973,
2009-07-01_12:53,6584.64,6584.64,6584.64,6584.64,17361,399,3982,
2009-07-01_12:54,6579.56,6579.56,6579.56,6579.56,11856,262,2826,
2009-07-01_12:55,6580.16,6580.16,6580.16,6580.16,12035,306,2810,
2009-07-01_12:56,6580.57,6580.57,6580.57,6580.57,15026,379,3833,
2009-07-01_12:57,6581.61,6581.61,6581.61,6581.61,12036,339,2943,
2009-07-01_12:58,6583.43,6583.43,6583.43,6583.43,16141,451,4111,
2009-07-01_12:59,6583.56,6583.56,6583.56,6583.56,10476,265,2833,
2009-07-01_13:00,6590.33,6590.33,6590.33,6590.33,10799,325,2892,
2009-07-01_13:01,6588.63,6588.63,6588.63,6588.63,14018,458,3952,
2009-07-01_13:02,6588.12,6588.12,6588.12,6588.12,9861,295,2665,
2009-07-01_13:03,6586.63,6586.63,6586.63,6586.63,16670,553,4152,
2009-07-01_13:04,6583.88,6583.88,6583.88,6583.88,10065,306,2740,
2009-07-01_13:05,6587.25,6587.25,6587.25,6587.25,13509,366,3161,
2009-07-01_13:06,6583.38,6583.38,6583.38,6583.38,15387,375,3839,
2009-07-01_13:07,6584.20,6584.20,6584.20,6584.20,11950,329,2888,
2009-07-01_13:08,6580.17,6580.17,6580.17,6580.17,17054,465,4328,
2009-07-01_13:09,6578.63,6578.63,6578.63,6578.63,12697,340,3156,
2009-07-01_13:10,6577.46,6577.46,6577.46,6577.46,13681,371,3374,
2009-07-01_13:11,6571.75,6571.75,6571.75,6571.75,15604,405,3902,
2009-07-01_13:12,6568.89,6568.89,6568.89,6568.89,14022,379,3499,
2009-07-01_13:13,6568.73,6568.73,6568.73,6568.73,22943,577,5616,
2009-07-01_13:14,6568.91,6568.91,6568.91,6568.91,15921,402,3853,
2009-07-01_13:15,6569.52,6569.52,6569.52,6569.52,15252,391,3897,
2009-07-01_13:16,6572.84,6572.84,6572.84,6572.84,17298,454,4202,
2009-07-01_13:17,6575.15,6575.15,6575.15,6575.15,13317,331,3272,
2009-07-01_13:18,6576.34,6576.34,6576.34,6576.34,16095,391,4170,
2009-07-01_13:19,6579.23,6579.23,6579.23,6579.23,12656,288,3276,
2009-07-01_13:20,6579.63,6579.63,6579.63,6579.63,16887,424,3786,
2009-07-01_13:21,6580.49,6580.49,6580.49,6580.49,17103,467,4496,
2009-07-01_13:22,6578.09,6578.09,6578.09,6578.09,13917,346,3427,
2009-07-01_13:23,6579.92,6579.92,6579.92,6579.92,20385,552,5314,
2009-07-01_13:24,6577.08,6577.08,6577.08,6577.08,20634,539,5242,
2009-07-01_13:25,6581.08,6581.08,6581.08,6581.08,22240,534,5243,
2009-07-01_13:26,6581.08,6581.08,6581.08,6581.08,0,0,0,
2009-07-01_13:27,6581.08,6581.08,6581.08,6581.08,0,0,0,
2009-07-01_13:28,6581.08,6581.08,6581.08,6581.08,0,0,0,
2009-07-01_13:29,6581.08,6581.08,6581.08,6581.08,0,0,0,
2009-07-01_13:30,6578.97,6578.97,6578.97,6578.97,150773,4275,33305,
2009-07-02_09:01,6613.72,6613.72,6613.72,6613.72,118058,3544,26859,
2009-07-02_09:02,6605.99,6605.99,6605.99,6605.99,36514,1101,8628,
2009-07-02_09:03,6601.20,6601.20,6601.20,6601.20,45617,1297,10520,
2009-07-02_09:04,6600.91,6600.91,6600.91,6600.91,43908,1299,10323,
2009-07-02_09:05,6603.11,6603.11,6603.11,6603.11,33949,896,7416,
2009-07-02_09:06,6611.94,6611.94,6611.94,6611.94,45355,1263,10960,
2009-07-02_09:07,6625.08,6625.08,6625.08,6625.08,36530,1125,8940,
2009-07-02_09:08,6633.90,6633.90,6633.90,6633.90,53876,1629,12387,
2009-07-02_09:09,6631.31,6631.31,6631.31,6631.31,57458,1725,12735,
2009-07-02_09:10,6627.19,6627.19,6627.19,6627.19,45740,1285,9708,
2009-07-02_09:11,6621.23,6621.23,6621.23,6621.23,49871,1461,11461,
2009-07-02_09:12,6620.35,6620.35,6620.35,6620.35,29622,827,6884,
2009-07-02_09:13,6623.36,6623.36,6623.36,6623.36,31162,894,7483,
2009-07-02_09:14,6627.36,6627.36,6627.36,6627.36,30125,901,7263,
2009-07-02_09:15,6633.98,6633.98,6633.98,6633.98,27285,819,6666,
2009-07-02_09:16,6639.34,6639.34,6639.34,6639.34,41708,1222,9810,
2009-07-02_09:17,6643.63,6643.63,6643.63,6643.63,29130,865,6908,
2009-07-02_09:18,6643.67,6643.67,6643.67,6643.67,34413,1001,8272,
2009-07-02_09:19,6647.25,6647.25,6647.25,6647.25,38813,1054,8695,
2009-07-02_09:20,6648.59,6648.59,6648.59,6648.59,31016,820,6889,
2009-07-02_09:21,6641.42,6641.42,6641.42,6641.42,48156,1336,10677,
2009-07-02_09:22,6637.33,6637.33,6637.33,6637.33,32153,904,7798,
2009-07-02_09:23,6636.52,6636.52,6636.52,6636.52,31041,887,7486,
2009-07-02_09:24,6633.03,6633.03,6633.03,6633.03,31017,821,6947,
2009-07-02_09:25,6631.28,6631.28,6631.28,6631.28,24510,612,5545,
2009-07-02_09:26,6632.26,6632.26,6632.26,6632.26,28534,790,7214,
2009-07-02_09:27,6635.09,6635.09,6635.09,6635.09,20147,516,4781,
2009-07-02_09:28,6635.94,6635.94,6635.94,6635.94,24764,610,5838,
2009-07-02_09:29,6637.83,6637.83,6637.83,6637.83,24943,635,5710,
2009-07-02_09:30,6640.83,6640.83,6640.83,6640.83,23489,570,5131,
2009-07-02_09:31,6649.90,6649.90,6649.90,6649.90,34355,982,8112,
2009-07-02_09:32,6653.99,6653.99,6653.99,6653.99,25117,719,6098,
2009-07-02_09:33,6656.82,6656.82,6656.82,6656.82,30403,894,7230,
2009-07-02_09:34,6661.36,6661.36,6661.36,6661.36,32703,898,7597,
2009-07-02_09:35,6665.76,6665.76,6665.76,6665.76,29693,828,6907,
2009-07-02_09:36,6667.24,6667.24,6667.24,6667.24,38731,1051,9213,
2009-07-02_09:37,6665.06,6665.06,6665.06,6665.06,39109,821,7127,
2009-07-02_09:38,6667.12,6667.12,6667.12,6667.12,35777,924,7786,
2009-07-02_09:39,6664.15,6664.15,6664.15,6664.15,25909,743,6122,
2009-07-02_09:40,6663.80,6663.80,6663.80,6663.80,23456,630,5172,
2009-07-02_09:41,6663.28,6663.28,6663.28,6663.28,30013,936,7315,
2009-07-02_09:42,6660.25,6660.25,6660.25,6660.25,20155,590,5015,
2009-07-02_09:43,6657.26,6657.26,6657.26,6657.26,24542,715,6163,
2009-07-02_09:44,6654.00,6654.00,6654.00,6654.00,23753,661,5566,
2009-07-02_09:45,6650.26,6650.26,6650.26,6650.26,24629,557,4741,
2009-07-02_09:46,6649.35,6649.35,6649.35,6649.35,31638,787,7332,
2009-07-02_09:47,6647.64,6647.64,6647.64,6647.64,17151,460,4320,
2009-07-02_09:48,6644.12,6644.12,6644.12,6644.12,25848,625,5801,
2009-07-02_09:49,6642.16,6642.16,6642.16,6642.16,24776,637,5901,
2009-07-02_09:50,6639.01,6639.01,6639.01,6639.01,20827,585,5086,
2009-07-02_09:51,6638.22,6638.22,6638.22,6638.22,27921,826,7022,
2009-07-02_09:52,6635.33,6635.33,6635.33,6635.33,19783,536,4279,
2009-07-02_09:53,6640.49,6640.49,6640.49,6640.49,24198,639,5794,
2009-07-02_09:54,6643.36,6643.36,6643.36,6643.36,25243,575,4957,
2009-07-02_09:55,6645.39,6645.39,6645.39,6645.39,17222,424,4025,
2009-07-02_09:56,6647.57,6647.57,6647.57,6647.57,19356,490,4870,
2009-07-02_09:57,6646.50,6646.50,6646.50,6646.50,12599,346,3329,
2009-07-02_09:58,6646.75,6646.75,6646.75,6646.75,17427,512,4573,
2009-07-02_09:59,6646.35,6646.35,6646.35,6646.35,16485,521,4138,
2009-07-02_10:00,6645.90,6645.90,6645.90,6645.90,18626,548,4408,
2009-07-02_10:01,6646.16,6646.16,6646.16,6646.16,20930,570,4964,
2009-07-02_10:02,6645.72,6645.72,6645.72,6645.72,15992,445,3668,
2009-07-02_10:03,6646.37,6646.37,6646.37,6646.37,21404,606,5040,
2009-07-02_10:04,6647.37,6647.37,6647.37,6647.37,16561,439,3900,
2009-07-02_10:05,6646.73,6646.73,6646.73,6646.73,15351,356,3479,
2009-07-02_10:06,6647.46,6647.46,6647.46,6647.46,19498,466,4701,
2009-07-02_10:07,6647.16,6647.16,6647.16,6647.16,11754,303,2950,
2009-07-02_10:08,6649.80,6649.80,6649.80,6649.80,17932,451,4233,
2009-07-02_10:09,6650.43,6650.43,6650.43,6650.43,18250,414,4035,
2009-07-02_10:10,6653.07,6653.07,6653.07,6653.07,18040,463,3886,
2009-07-02_10:11,6657.13,6657.13,6657.13,6657.13,30903,699,5642,
2009-07-02_10:12,6657.24,6657.24,6657.24,6657.24,18150,442,3966,
2009-07-02_10:13,6661.18,6661.18,6661.18,6661.18,22726,594,5461,
2009-07-02_10:14,6665.21,6665.21,6665.21,6665.21,22707,622,5459,
2009-07-02_10:15,6664.56,6664.56,6664.56,6664.56,24637,650,5676,
2009-07-02_10:16,6671.72,6671.72,6671.72,6671.72,38819,1134,8521,
2009-07-02_10:17,6678.26,6678.26,6678.26,6678.26,29746,875,6826,
2009-07-02_10:18,6682.96,6682.96,6682.96,6682.96,33795,914,7887,
2009-07-02_10:19,6684.27,6684.27,6684.27,6684.27,31948,832,6988,
2009-07-02_10:20,6685.21,6685.21,6685.21,6685.21,25121,675,5430,
2009-07-02_10:21,6684.85,6684.85,6684.85,6684.85,29768,800,6736,
2009-07-02_10:22,6683.43,6683.43,6683.43,6683.43,21122,576,4664,
2009-07-02_10:23,6679.15,6679.15,6679.15,6679.15,23744,674,5765,
2009-07-02_10:24,6675.66,6675.66,6675.66,6675.66,20877,618,4912,
2009-07-02_10:25,6674.19,6674.19,6674.19,6674.19,16413,428,3904,
2009-07-02_10:26,6674.44,6674.44,6674.44,6674.44,19777,513,4712,
2009-07-02_10:27,6673.39,6673.39,6673.39,6673.39,14740,402,3628,
2009-07-02_10:28,6670.83,6670.83,6670.83,6670.83,20940,618,4650,
2009-07-02_10:29,6670.65,6670.65,6670.65,6670.65,15794,414,3616,
2009-07-02_10:30,6671.21,6671.21,6671.21,6671.21,11429,295,3078,
2009-07-02_10:31,6671.03,6671.03,6671.03,6671.03,18284,481,4030,
2009-07-02_10:32,6672.03,6672.03,6672.03,6672.03,12086,297,2943,
2009-07-02_10:33,6673.31,6673.31,6673.31,6673.31,15509,401,3782,
2009-07-02_10:34,6673.93,6673.93,6673.93,6673.93,13664,364,3348,
2009-07-02_10:35,6675.01,6675.01,6675.01,6675.01,13758,358,3282,
2009-07-02_10:36,6677.70,6677.70,6677.70,6677.70,16561,452,4382,
2009-07-02_10:37,6678.24,6678.24,6678.24,6678.24,12611,370,3113,
2009-07-02_10:38,6679.45,6679.45,6679.45,6679.45,22002,628,5195,
2009-07-02_10:39,6681.49,6681.49,6681.49,6681.49,16082,448,3939,
2009-07-02_10:40,6682.29,6682.29,6682.29,6682.29,17098,477,4018,
2009-07-02_10:41,6686.52,6686.52,6686.52,6686.52,20541,613,5279,
2009-07-02_10:42,6685.50,6685.50,6685.50,6685.50,14991,399,3545,
2009-07-02_10:43,6686.70,6686.70,6686.70,6686.70,21213,560,4698,
2009-07-02_10:44,6683.35,6683.35,6683.35,6683.35,17847,475,4299,
2009-07-02_10:45,6683.23,6683.23,6683.23,6683.23,17698,474,4030,
2009-07-02_10:46,6682.35,6682.35,6682.35,6682.35,19981,561,4917,
2009-07-02_10:47,6683.05,6683.05,6683.05,6683.05,12517,366,3270,
2009-07-02_10:48,6682.50,6682.50,6682.50,6682.50,16736,462,4081,
2009-07-02_10:49,6683.38,6683.38,6683.38,6683.38,13466,388,3496,
2009-07-02_10:50,6683.60,6683.60,6683.60,6683.60,14773,444,3513,
2009-07-02_10:51,6682.87,6682.87,6682.87,6682.87,16340,498,4317,
2009-07-02_10:52,6680.60,6680.60,6680.60,6680.60,14194,417,3217,
2009-07-02_10:53,6677.76,6677.76,6677.76,6677.76,17756,504,4340,
2009-07-02_10:54,6675.47,6675.47,6675.47,6675.47,16830,428,3746,
2009-07-02_10:55,6670.10,6670.10,6670.10,6670.10,14018,367,3390,
2009-07-02_10:56,6664.88,6664.88,6664.88,6664.88,26288,822,5776,
2009-07-02_10:57,6660.36,6660.36,6660.36,6660.36,19662,540,4749,
2009-07-02_10:58,6657.29,6657.29,6657.29,6657.29,32823,814,6845,
2009-07-02_10:59,6654.54,6654.54,6654.54,6654.54,23163,636,5419,
2009-07-02_11:00,6651.37,6651.37,6651.37,6651.37,18875,492,4639,
2009-07-02_11:01,6651.06,6651.06,6651.06,6651.06,23523,647,5608,
2009-07-02_11:02,6650.51,6650.51,6650.51,6650.51,15464,434,3685,
2009-07-02_11:03,6652.70,6652.70,6652.70,6652.70,17544,492,4387,
2009-07-02_11:04,6652.99,6652.99,6652.99,6652.99,13122,374,3301,
2009-07-02_11:05,6656.14,6656.14,6656.14,6656.14,11432,298,2774,
2009-07-02_11:06,6659.77,6659.77,6659.77,6659.77,14034,393,3450,
2009-07-02_11:07,6659.78,6659.78,6659.78,6659.78,8535,228,2166,
2009-07-02_11:08,6662.41,6662.41,6662.41,6662.41,13060,314,3141,
2009-07-02_11:09,6662.87,6662.87,6662.87,6662.87,9554,234,2464,
2009-07-02_11:10,6665.65,6665.65,6665.65,6665.65,9292,242,2223,
2009-07-02_11:11,6665.66,6665.66,6665.66,6665.66,10619,296,2771,
2009-07-02_11:12,6663.01,6663.01,6663.01,6663.01,8713,217,2137,
2009-07-02_11:13,6661.37,6661.37,6661.37,6661.37,13634,381,3141,
2009-07-02_11:14,6663.27,6663.27,6663.27,6663.27,9322,276,2467,
2009-07-02_11:15,6660.99,6660.99,6660.99,6660.99,9337,247,2480,
2009-07-02_11:16,6661.73,6661.73,6661.73,6661.73,12664,338,3325,
2009-07-02_11:17,6658.45,6658.45,6658.45,6658.45,8647,207,2297,
2009-07-02_11:18,6658.96,6658.96,6658.96,6658.96,12216,358,3172,
2009-07-02_11:19,6657.34,6657.34,6657.34,6657.34,9166,257,2402,
2009-07-02_11:20,6657.47,6657.47,6657.47,6657.47,10665,248,2469,
2009-07-02_11:21,6657.80,6657.80,6657.80,6657.80,11930,325,2970,
2009-07-02_11:22,6657.15,6657.15,6657.15,6657.15,9541,208,2007,
2009-07-02_11:23,6658.32,6658.32,6658.32,6658.32,11527,269,2803,
2009-07-02_11:24,6661.64,6661.64,6661.64,6661.64,10652,269,2454,
2009-07-02_11:25,6663.15,6663.15,6663.15,6663.15,10854,242,2309,
2009-07-02_11:26,6665.59,6665.59,6665.59,6665.59,14917,352,3477,
2009-07-02_11:27,6667.17,6667.17,6667.17,6667.17,9167,221,2303,
2009-07-02_11:28,6668.56,6668.56,6668.56,6668.56,14917,385,3600,
2009-07-02_11:29,6669.78,6669.78,6669.78,6669.78,11434,303,2507,
2009-07-02_11:30,6670.27,6670.27,6670.27,6670.27,11438,297,2614,
2009-07-02_11:31,6669.94,6669.94,6669.94,6669.94,12479,287,2972,
2009-07-02_11:32,6669.39,6669.39,6669.39,6669.39,8173,196,1966,
2009-07-02_11:33,6669.94,6669.94,6669.94,6669.94,11125,295,2705,
2009-07-02_11:34,6668.86,6668.86,6668.86,6668.86,8697,227,2074,
2009-07-02_11:35,6667.37,6667.37,6667.37,6667.37,11027,256,2293,
2009-07-02_11:36,6668.46,6668.46,6668.46,6668.46,12422,326,3091,
2009-07-02_11:37,6666.00,6666.00,6666.00,6666.00,9208,269,2348,
2009-07-02_11:38,6666.25,6666.25,6666.25,6666.25,12438,343,3040,
2009-07-02_11:39,6665.54,6665.54,6665.54,6665.54,9939,231,2149,
2009-07-02_11:40,6664.77,6664.77,6664.77,6664.77,9489,243,2319,
2009-07-02_11:41,6662.02,6662.02,6662.02,6662.02,9527,344,2584,
2009-07-02_11:42,6660.63,6660.63,6660.63,6660.63,10075,310,2415,
2009-07-02_11:43,6655.27,6655.27,6655.27,6655.27,17976,510,3975,
2009-07-02_11:44,6648.79,6648.79,6648.79,6648.79,19751,554,4090,
2009-07-02_11:45,6644.32,6644.32,6644.32,6644.32,18231,479,4257,
2009-07-02_11:46,6640.43,6640.43,6640.43,6640.43,23683,648,5600,
2009-07-02_11:47,6638.27,6638.27,6638.27,6638.27,17070,492,4059,
2009-07-02_11:48,6636.99,6636.99,6636.99,6636.99,26086,647,5316,
2009-07-02_11:49,6635.90,6635.90,6635.90,6635.90,20388,502,4308,
2009-07-02_11:50,6636.35,6636.35,6636.35,6636.35,14058,346,3501,
2009-07-02_11:51,6640.03,6640.03,6640.03,6640.03,16742,418,3960,
2009-07-02_11:52,6641.43,6641.43,6641.43,6641.43,9954,274,2458,
2009-07-02_11:53,6644.02,6644.02,6644.02,6644.02,11301,316,2879,
2009-07-02_11:54,6642.76,6642.76,6642.76,6642.76,7624,219,2008,
2009-07-02_11:55,6641.65,6641.65,6641.65,6641.65,9706,242,2259,
2009-07-02_11:56,6640.81,6640.81,6640.81,6640.81,10515,318,2758,
2009-07-02_11:57,6640.66,6640.66,6640.66,6640.66,8777,210,1836,
2009-07-02_11:58,6641.61,6641.61,6641.61,6641.61,10677,288,2818,
2009-07-02_11:59,6643.84,6643.84,6643.84,6643.84,9165,259,2252,
2009-07-02_12:00,6643.30,6643.30,6643.30,6643.30,7998,223,2048,
2009-07-02_12:01,6642.88,6642.88,6642.88,6642.88,9323,282,2400,
2009-07-02_12:02,6645.41,6645.41,6645.41,6645.41,7154,193,1762,
2009-07-02_12:03,6646.17,6646.17,6646.17,6646.17,8782,242,2409,
2009-07-02_12:04,6648.80,6648.80,6648.80,6648.80,6822,195,1845,
2009-07-02_12:05,6651.02,6651.02,6651.02,6651.02,6621,178,1715,
2009-07-02_12:06,6651.21,6651.21,6651.21,6651.21,8590,235,2308,
2009-07-02_12:07,6652.35,6652.35,6652.35,6652.35,6269,150,1644,
2009-07-02_12:08,6654.17,6654.17,6654.17,6654.17,11176,257,2455,
2009-07-02_12:09,6652.40,6652.40,6652.40,6652.40,7656,178,1840,
2009-07-02_12:10,6655.63,6655.63,6655.63,6655.63,8485,200,2033,
2009-07-02_12:11,6657.62,6657.62,6657.62,6657.62,10451,264,2634,
2009-07-02_12:12,6656.82,6656.82,6656.82,6656.82,9333,235,2059,
2009-07-02_12:13,6658.03,6658.03,6658.03,6658.03,11698,301,2850,
2009-07-02_12:14,6657.02,6657.02,6657.02,6657.02,7061,194,1859,
2009-07-02_12:15,6657.86,6657.86,6657.86,6657.86,7562,203,2057,
2009-07-02_12:16,6659.45,6659.45,6659.45,6659.45,8831,237,2285,
2009-07-02_12:17,6655.91,6655.91,6655.91,6655.91,7117,208,1951,
2009-07-02_12:18,6654.97,6654.97,6654.97,6654.97,12333,350,3257,
2009-07-02_12:19,6651.79,6651.79,6651.79,6651.79,7842,216,2124,
2009-07-02_12:20,6652.01,6652.01,6652.01,6652.01,8819,248,2518,
2009-07-02_12:21,6645.34,6645.34,6645.34,6645.34,11145,319,2937,
2009-07-02_12:22,6648.34,6648.34,6648.34,6648.34,8289,234,2087,
2009-07-02_12:23,6646.82,6646.82,6646.82,6646.82,10772,298,2796,
2009-07-02_12:24,6644.71,6644.71,6644.71,6644.71,7802,233,2097,
2009-07-02_12:25,6646.60,6646.60,6646.60,6646.60,7279,210,2149,
2009-07-02_12:26,6648.75,6648.75,6648.75,6648.75,8176,226,2384,
2009-07-02_12:27,6648.36,6648.36,6648.36,6648.36,6066,169,1694,
2009-07-02_12:28,6647.91,6647.91,6647.91,6647.91,7101,196,2120,
2009-07-02_12:29,6647.34,6647.34,6647.34,6647.34,6287,191,1775,
2009-07-02_12:30,6649.91,6649.91,6649.91,6649.91,7925,240,2051,
2009-07-02_12:31,6651.55,6651.55,6651.55,6651.55,11297,415,3335,
2009-07-02_12:32,6653.33,6653.33,6653.33,6653.33,8639,258,2364,
2009-07-02_12:33,6656.41,6656.41,6656.41,6656.41,11898,348,3356,
2009-07-02_12:34,6657.26,6657.26,6657.26,6657.26,12610,360,2803,
2009-07-02_12:35,6659.24,6659.24,6659.24,6659.24,10739,299,2851,
2009-07-02_12:36,6660.93,6660.93,6660.93,6660.93,13858,418,3581,
2009-07-02_12:37,6662.78,6662.78,6662.78,6662.78,9478,267,2483,
2009-07-02_12:38,6664.82,6664.82,6664.82,6664.82,15479,445,3770,
2009-07-02_12:39,6666.95,6666.95,6666.95,6666.95,12475,374,3130,
2009-07-02_12:40,6669.30,6669.30,6669.30,6669.30,16585,462,3768,
2009-07-02_12:41,6672.96,6672.96,6672.96,6672.96,21519,658,5171,
2009-07-02_12:42,6672.83,6672.83,6672.83,6672.83,17723,484,4013,
2009-07-02_12:43,6672.94,6672.94,6672.94,6672.94,20724,524,4939,
2009-07-02_12:44,6669.80,6669.80,6669.80,6669.80,12022,336,3173,
2009-07-02_12:45,6670.70,6670.70,6670.70,6670.70,13043,280,2814,
2009-07-02_12:46,6668.51,6668.51,6668.51,6668.51,15560,357,3534,
2009-07-02_12:47,6666.54,6666.54,6666.54,6666.54,9482,228,2339,
2009-07-02_12:48,6665.05,6665.05,6665.05,6665.05,14867,340,3541,
2009-07-02_12:49,6665.24,6665.24,6665.24,6665.24,10097,258,2502,
2009-07-02_12:50,6667.01,6667.01,6667.01,6667.01,11164,244,2561,
2009-07-02_12:51,6662.96,6662.96,6662.96,6662.96,9602,248,2691,
2009-07-02_12:52,6663.88,6663.88,6663.88,6663.88,8451,215,2124,
2009-07-02_12:53,6662.45,6662.45,6662.45,6662.45,12027,307,3133,
2009-07-02_12:54,6663.84,6663.84,6663.84,6663.84,9572,239,2269,
2009-07-02_12:55,6664.01,6664.01,6664.01,6664.01,11443,276,2632,
2009-07-02_12:56,6666.71,6666.71,6666.71,6666.71,14422,358,3489,
2009-07-02_12:57,6668.55,6668.55,6668.55,6668.55,18026,458,3768,
2009-07-02_12:58,6673.13,6673.13,6673.13,6673.13,31298,767,6797,
2009-07-02_12:59,6676.85,6676.85,6676.85,6676.85,22756,507,4346,
2009-07-02_13:00,6675.98,6675.98,6675.98,6675.98,17817,381,3808,
2009-07-02_13:01,6674.47,6674.47,6674.47,6674.47,23458,554,5000,
2009-07-02_13:02,6675.43,6675.43,6675.43,6675.43,13834,333,3124,
2009-07-02_13:03,6674.01,6674.01,6674.01,6674.01,17658,417,4019,
2009-07-02_13:04,6672.71,6672.71,6672.71,6672.71,12556,309,3065,
2009-07-02_13:05,6668.73,6668.73,6668.73,6668.73,13543,331,3251,
2009-07-02_13:06,6663.89,6663.89,6663.89,6663.89,21333,522,4874,
2009-07-02_13:07,6662.43,6662.43,6662.43,6662.43,17864,459,4197,
2009-07-02_13:08,6658.63,6658.63,6658.63,6658.63,19007,487,4905,
2009-07-02_13:09,6659.29,6659.29,6659.29,6659.29,15831,394,3897,
2009-07-02_13:10,6656.46,6656.46,6656.46,6656.46,15382,381,3750,
2009-07-02_13:11,6657.22,6657.22,6657.22,6657.22,15955,406,4106,
2009-07-02_13:12,6656.89,6656.89,6656.89,6656.89,12277,336,3068,
2009-07-02_13:13,6657.16,6657.16,6657.16,6657.16,16416,426,4210,
2009-07-02_13:14,6657.94,6657.94,6657.94,6657.94,12887,359,3322,
2009-07-02_13:15,6657.37,6657.37,6657.37,6657.37,11756,313,3225,
2009-07-02_13:16,6657.95,6657.95,6657.95,6657.95,15067,398,3686,
2009-07-02_13:17,6657.37,6657.37,6657.37,6657.37,11542,316,2972,
2009-07-02_13:18,6659.58,6659.58,6659.58,6659.58,16493,466,4285,
2009-07-02_13:19,6656.90,6656.90,6656.90,6656.90,12539,332,3271,
2009-07-02_13:20,6658.95,6658.95,6658.95,6658.95,14203,395,3871,
2009-07-02_13:21,6654.79,6654.79,6654.79,6654.79,18911,497,4744,
2009-07-02_13:22,6655.42,6655.42,6655.42,6655.42,14554,397,3823,
2009-07-02_13:23,6653.25,6653.25,6653.25,6653.25,22307,600,5590,
2009-07-02_13:24,6653.70,6653.70,6653.70,6653.70,18102,518,4660,
2009-07-02_13:25,6653.51,6653.51,6653.51,6653.51,23409,684,5884,
2009-07-02_13:26,6653.52,6653.52,6653.52,6653.52,0,0,0,
2009-07-02_13:27,6653.52,6653.52,6653.52,6653.52,0,0,0,
2009-07-02_13:28,6653.52,6653.52,6653.52,6653.52,0,0,0,
2009-07-02_13:29,6653.52,6653.52,6653.52,6653.52,0,0,0,
2009-07-02_13:30,6667.53,6667.53,6667.53,6667.53,175238,5052,37048,
2009-07-03_09:01,6632.98,6632.98,6632.98,6632.98,141159,3584,29954,
2009-07-03_09:02,6640.44,6640.44,6640.44,6640.44,63321,1465,11115,
2009-07-03_09:03,6639.21,6639.21,6639.21,6639.21,59357,1492,11976,
2009-07-03_09:04,6634.00,6634.00,6634.00,6634.00,51375,1336,10872,
2009-07-03_09:05,6633.88,6633.88,6633.88,6633.88,34333,912,7817,
2009-07-03_09:06,6629.47,6629.47,6629.47,6629.47,43617,1187,10258,
2009-07-03_09:07,6625.14,6625.14,6625.14,6625.14,28979,815,6948,
2009-07-03_09:08,6618.04,6618.04,6618.04,6618.04,32627,896,7988,
2009-07-03_09:09,6612.09,6612.09,6612.09,6612.09,38219,973,8665,
2009-07-03_09:10,6607.62,6607.62,6607.62,6607.62,29900,803,7097,
2009-07-03_09:11,6610.00,6610.00,6610.00,6610.00,38755,1024,9572,
2009-07-03_09:12,6616.61,6616.61,6616.61,6616.61,29264,733,6613,
2009-07-03_09:13,6621.86,6621.86,6621.86,6621.86,32427,849,7818,
2009-07-03_09:14,6628.24,6628.24,6628.24,6628.24,33889,854,7685,
2009-07-03_09:15,6632.46,6632.46,6632.46,6632.46,27885,747,6469,
2009-07-03_09:16,6641.39,6641.39,6641.39,6641.39,38062,1025,8651,
2009-07-03_09:17,6641.73,6641.73,6641.73,6641.73,24311,639,5793,
2009-07-03_09:18,6642.33,6642.33,6642.33,6642.33,25828,725,6488,
2009-07-03_09:19,6644.11,6644.11,6644.11,6644.11,28044,770,6592,
2009-07-03_09:20,6645.80,6645.80,6645.80,6645.80,22803,590,5123,
2009-07-03_09:21,6641.62,6641.62,6641.62,6641.62,31840,808,7209,
2009-07-03_09:22,6639.72,6639.72,6639.72,6639.72,23696,622,5103,
2009-07-03_09:23,6639.17,6639.17,6639.17,6639.17,22539,636,5618,
2009-07-03_09:24,6637.71,6637.71,6637.71,6637.71,20036,558,4767,
2009-07-03_09:25,6640.37,6640.37,6640.37,6640.37,17702,450,4124,
2009-07-03_09:26,6640.64,6640.64,6640.64,6640.64,21818,611,5800,
2009-07-03_09:27,6643.46,6643.46,6643.46,6643.46,14982,401,3766,
2009-07-03_09:28,6645.55,6645.55,6645.55,6645.55,18813,490,4954,
2009-07-03_09:29,6648.46,6648.46,6648.46,6648.46,21571,542,5064,
2009-07-03_09:30,6652.14,6652.14,6652.14,6652.14,21364,582,5092,
2009-07-03_09:31,6656.65,6656.65,6656.65,6656.65,28381,768,7151,
2009-07-03_09:32,6660.12,6660.12,6660.12,6660.12,19823,545,5025,
2009-07-03_09:33,6653.76,6653.76,6653.76,6653.76,30701,795,7099,
2009-07-03_09:34,6651.98,6651.98,6651.98,6651.98,25776,695,5917,
2009-07-03_09:35,6650.30,6650.30,6650.30,6650.30,16777,480,4075,
2009-07-03_09:36,6647.19,6647.19,6647.19,6647.19,22885,576,5484,
2009-07-03_09:37,6647.60,6647.60,6647.60,6647.60,17385,398,3944,
2009-07-03_09:38,6644.64,6644.64,6644.64,6644.64,19385,468,4434,
2009-07-03_09:39,6642.93,6642.93,6642.93,6642.93,19865,475,4265,
2009-07-03_09:40,6639.98,6639.98,6639.98,6639.98,15696,392,3660,
2009-07-03_09:41,6634.94,6634.94,6634.94,6634.94,23071,605,5093,
2009-07-03_09:42,6630.82,6630.82,6630.82,6630.82,16994,428,3734,
2009-07-03_09:43,6626.71,6626.71,6626.71,6626.71,22051,577,5142,
2009-07-03_09:44,6623.46,6623.46,6623.46,6623.46,18133,462,4238,
2009-07-03_09:45,6625.20,6625.20,6625.20,6625.20,15412,423,3553,
2009-07-03_09:46,6630.47,6630.47,6630.47,6630.47,19489,479,4987,
2009-07-03_09:47,6633.55,6633.55,6633.55,6633.55,11659,296,2861,
2009-07-03_09:48,6633.77,6633.77,6633.77,6633.77,14474,374,3666,
2009-07-03_09:49,6634.76,6634.76,6634.76,6634.76,12790,342,3375,
2009-07-03_09:50,6632.94,6632.94,6632.94,6632.94,11001,292,2821,
2009-07-03_09:51,6633.49,6633.49,6633.49,6633.49,13899,391,3767,
2009-07-03_09:52,6632.80,6632.80,6632.80,6632.80,8774,253,2382,
2009-07-03_09:53,6634.56,6634.56,6634.56,6634.56,11795,341,3136,
2009-07-03_09:54,6637.70,6637.70,6637.70,6637.70,10569,277,2821,
2009-07-03_09:55,6640.31,6640.31,6640.31,6640.31,9001,247,2545,
2009-07-03_09:56,6641.35,6641.35,6641.35,6641.35,13968,438,3742,
2009-07-03_09:57,6644.29,6644.29,6644.29,6644.29,10915,289,2550,
2009-07-03_09:58,6645.65,6645.65,6645.65,6645.65,18229,450,4281,
2009-07-03_09:59,6647.05,6647.05,6647.05,6647.05,15825,332,3296,
2009-07-03_10:00,6649.26,6649.26,6649.26,6649.26,14413,325,3405,
2009-07-03_10:01,6646.11,6646.11,6646.11,6646.11,20643,476,4601,
2009-07-03_10:02,6645.52,6645.52,6645.52,6645.52,14366,362,3554,
2009-07-03_10:03,6641.35,6641.35,6641.35,6641.35,17121,478,4512,
2009-07-03_10:04,6639.23,6639.23,6639.23,6639.23,14619,363,3496,
2009-07-03_10:05,6636.90,6636.90,6636.90,6636.90,12650,334,3130,
2009-07-03_10:06,6636.08,6636.08,6636.08,6636.08,14795,346,3560,
2009-07-03_10:07,6636.98,6636.98,6636.98,6636.98,10400,269,2325,
2009-07-03_10:08,6635.03,6635.03,6635.03,6635.03,11550,306,2781,
2009-07-03_10:09,6636.21,6636.21,6636.21,6636.21,8745,233,2408,
2009-07-03_10:10,6636.59,6636.59,6636.59,6636.59,8727,230,2417,
2009-07-03_10:11,6636.64,6636.64,6636.64,6636.64,10813,299,3152,
2009-07-03_10:12,6636.98,6636.98,6636.98,6636.98,7993,230,2232,
2009-07-03_10:13,6639.92,6639.92,6639.92,6639.92,11405,286,2771,
2009-07-03_10:14,6641.01,6641.01,6641.01,6641.01,10913,304,2721,
2009-07-03_10:15,6642.11,6642.11,6642.11,6642.11,10175,298,2752,
2009-07-03_10:16,6640.86,6640.86,6640.86,6640.86,13521,443,3952,
2009-07-03_10:17,6642.51,6642.51,6642.51,6642.51,8957,257,2525,
2009-07-03_10:18,6640.93,6640.93,6640.93,6640.93,15220,407,3691,
2009-07-03_10:19,6642.63,6642.63,6642.63,6642.63,9737,245,2588,
2009-07-03_10:20,6641.61,6641.61,6641.61,6641.61,11707,320,2856,
2009-07-03_10:21,6644.12,6644.12,6644.12,6644.12,13872,377,3581,
2009-07-03_10:22,6643.06,6643.06,6643.06,6643.06,8944,272,2583,
2009-07-03_10:23,6644.37,6644.37,6644.37,6644.37,13676,380,3599,
2009-07-03_10:24,6644.86,6644.86,6644.86,6644.86,11797,311,3069,
2009-07-03_10:25,6646.81,6646.81,6646.81,6646.81,11451,313,2987,
2009-07-03_10:26,6647.88,6647.88,6647.88,6647.88,15021,445,3665,
2009-07-03_10:27,6649.09,6649.09,6649.09,6649.09,11489,356,2977,
2009-07-03_10:28,6651.75,6651.75,6651.75,6651.75,16477,492,4167,
2009-07-03_10:29,6655.36,6655.36,6655.36,6655.36,17278,480,4165,
2009-07-03_10:30,6658.94,6658.94,6658.94,6658.94,14836,451,3826,
2009-07-03_10:31,6660.09,6660.09,6660.09,6660.09,20816,598,4893,
2009-07-03_10:32,6664.21,6664.21,6664.21,6664.21,18867,487,4205,
2009-07-03_10:33,6664.73,6664.73,6664.73,6664.73,26956,733,5574,
2009-07-03_10:34,6666.31,6666.31,6666.31,6666.31,18573,487,4395,
2009-07-03_10:35,6665.96,6665.96,6665.96,6665.96,15072,420,3534,
2009-07-03_10:36,6663.53,6663.53,6663.53,6663.53,17771,505,4206,
2009-07-03_10:37,6660.10,6660.10,6660.10,6660.10,11599,341,3040,
2009-07-03_10:38,6657.47,6657.47,6657.47,6657.47,15342,423,3991,
2009-07-03_10:39,6657.67,6657.67,6657.67,6657.67,12168,334,3039,
2009-07-03_10:40,6655.79,6655.79,6655.79,6655.79,11543,299,2584,
2009-07-03_10:41,6657.01,6657.01,6657.01,6657.01,13306,365,3393,
2009-07-03_10:42,6656.12,6656.12,6656.12,6656.12,9409,274,2416,
2009-07-03_10:43,6653.22,6653.22,6653.22,6653.22,12317,326,3008,
2009-07-03_10:44,6653.19,6653.19,6653.19,6653.19,10930,268,2362,
2009-07-03_10:45,6651.76,6651.76,6651.76,6651.76,9873,265,2428,
2009-07-03_10:46,6651.87,6651.87,6651.87,6651.87,10838,328,2647,
2009-07-03_10:47,6653.96,6653.96,6653.96,6653.96,11996,341,2549,
2009-07-03_10:48,6657.01,6657.01,6657.01,6657.01,13360,352,3029,
2009-07-03_10:49,6657.43,6657.43,6657.43,6657.43,9567,258,2467,
2009-07-03_10:50,6660.06,6660.06,6660.06,6660.06,10514,277,2412,
2009-07-03_10:51,6661.07,6661.07,6661.07,6661.07,12728,327,3030,
2009-07-03_10:52,6661.19,6661.19,6661.19,6661.19,10947,271,2562,
2009-07-03_10:53,6663.81,6663.81,6663.81,6663.81,13755,375,3381,
2009-07-03_10:54,6665.97,6665.97,6665.97,6665.97,10576,294,2827,
2009-07-03_10:55,6668.77,6668.77,6668.77,6668.77,11678,310,2791,
2009-07-03_10:56,6669.44,6669.44,6669.44,6669.44,16977,449,4092,
2009-07-03_10:57,6673.28,6673.28,6673.28,6673.28,16054,400,3543,
2009-07-03_10:58,6673.33,6673.33,6673.33,6673.33,20898,494,4519,
2009-07-03_10:59,6675.92,6675.92,6675.92,6675.92,22208,477,4178,
2009-07-03_11:00,6677.56,6677.56,6677.56,6677.56,15637,356,3619,
2009-07-03_11:01,6681.22,6681.22,6681.22,6681.22,24631,641,5334,
2009-07-03_11:02,6681.25,6681.25,6681.25,6681.25,15966,437,3628,
2009-07-03_11:03,6680.67,6680.67,6680.67,6680.67,19650,562,4528,
2009-07-03_11:04,6681.57,6681.57,6681.57,6681.57,16897,433,3616,
2009-07-03_11:05,6681.26,6681.26,6681.26,6681.26,18039,460,3737,
2009-07-03_11:06,6684.76,6684.76,6684.76,6684.76,21968,593,5014,
2009-07-03_11:07,6684.69,6684.69,6684.69,6684.69,12898,392,2977,
2009-07-03_11:08,6685.28,6685.28,6685.28,6685.28,21180,574,4212,
2009-07-03_11:09,6683.59,6683.59,6683.59,6683.59,16065,517,3742,
2009-07-03_11:10,6682.06,6682.06,6682.06,6682.06,15617,379,3565,
2009-07-03_11:11,6679.82,6679.82,6679.82,6679.82,19315,487,4575,
2009-07-03_11:12,6676.08,6676.08,6676.08,6676.08,13758,374,2866,
2009-07-03_11:13,6673.84,6673.84,6673.84,6673.84,18257,511,3984,
2009-07-03_11:14,6673.84,6673.84,6673.84,6673.84,17041,346,3230,
2009-07-03_11:15,6670.99,6670.99,6670.99,6670.99,13300,287,2787,
2009-07-03_11:16,6671.11,6671.11,6671.11,6671.11,18972,415,3611,
2009-07-03_11:17,6675.11,6675.11,6675.11,6675.11,13840,289,2601,
2009-07-03_11:18,6670.43,6670.43,6670.43,6670.43,15177,332,3199,
2009-07-03_11:19,6675.42,6675.42,6675.42,6675.42,12915,308,2837,
2009-07-03_11:20,6672.91,6672.91,6672.91,6672.91,13063,270,2459,
2009-07-03_11:21,6675.16,6675.16,6675.16,6675.16,26641,491,3894,
2009-07-03_11:22,6674.30,6674.30,6674.30,6674.30,12419,269,2369,
2009-07-03_11:23,6674.04,6674.04,6674.04,6674.04,14491,315,2844,
2009-07-03_11:24,6676.49,6676.49,6676.49,6676.49,10295,251,2479,
2009-07-03_11:25,6676.24,6676.24,6676.24,6676.24,9909,236,2269,
2009-07-03_11:26,6675.57,6675.57,6675.57,6675.57,13547,287,2770,
2009-07-03_11:27,6673.44,6673.44,6673.44,6673.44,8508,180,1869,
2009-07-03_11:28,6671.60,6671.60,6671.60,6671.60,11603,270,2586,
2009-07-03_11:29,6669.56,6669.56,6669.56,6669.56,13150,292,2583,
2009-07-03_11:30,6667.33,6667.33,6667.33,6667.33,11402,288,2590,
2009-07-03_11:31,6662.58,6662.58,6662.58,6662.58,14591,427,3723,
2009-07-03_11:32,6658.67,6658.67,6658.67,6658.67,12248,355,3112,
2009-07-03_11:33,6658.00,6658.00,6658.00,6658.00,18636,515,4630,
2009-07-03_11:34,6654.89,6654.89,6654.89,6654.89,13894,386,3456,
2009-07-03_11:35,6650.71,6650.71,6650.71,6650.71,15202,361,3330,
2009-07-03_11:36,6648.56,6648.56,6648.56,6648.56,17127,454,4151,
2009-07-03_11:37,6649.58,6649.58,6649.58,6649.58,15030,317,2645,
2009-07-03_11:38,6647.36,6647.36,6647.36,6647.36,18461,436,4030,
2009-07-03_11:39,6650.22,6650.22,6650.22,6650.22,10343,234,2336,
2009-07-03_11:40,6648.25,6648.25,6648.25,6648.25,12269,266,2454,
2009-07-03_11:41,6650.65,6650.65,6650.65,6650.65,11895,279,2487,
2009-07-03_11:42,6648.87,6648.87,6648.87,6648.87,5837,144,1500,
2009-07-03_11:43,6651.33,6651.33,6651.33,6651.33,7788,207,2187,
2009-07-03_11:44,6650.18,6650.18,6650.18,6650.18,7255,193,1658,
2009-07-03_11:45,6651.59,6651.59,6651.59,6651.59,8381,252,1870,
2009-07-03_11:46,6649.40,6649.40,6649.40,6649.40,8634,245,2160,
2009-07-03_11:47,6649.83,6649.83,6649.83,6649.83,7245,156,1496,
2009-07-03_11:48,6648.62,6648.62,6648.62,6648.62,8569,211,2089,
2009-07-03_11:49,6648.63,6648.63,6648.63,6648.63,7361,182,1692,
2009-07-03_11:50,6648.77,6648.77,6648.77,6648.77,6708,170,1717,
2009-07-03_11:51,6649.08,6649.08,6649.08,6649.08,7530,211,1965,
2009-07-03_11:52,6647.78,6647.78,6647.78,6647.78,5448,155,1311,
2009-07-03_11:53,6646.04,6646.04,6646.04,6646.04,8695,227,2084,
2009-07-03_11:54,6643.74,6643.74,6643.74,6643.74,7964,192,1771,
2009-07-03_11:55,6643.04,6643.04,6643.04,6643.04,8976,236,2090,
2009-07-03_11:56,6640.62,6640.62,6640.62,6640.62,13878,374,3331,
2009-07-03_11:57,6637.97,6637.97,6637.97,6637.97,12307,368,2698,
2009-07-03_11:58,6631.64,6631.64,6631.64,6631.64,20676,626,4420,
2009-07-03_11:59,6629.52,6629.52,6629.52,6629.52,20602,551,4613,
2009-07-03_12:00,6628.19,6628.19,6628.19,6628.19,17437,445,4101,
2009-07-03_12:01,6620.39,6620.39,6620.39,6620.39,28765,855,6765,
2009-07-03_12:02,6614.90,6614.90,6614.90,6614.90,20248,547,4693,
2009-07-03_12:03,6614.72,6614.72,6614.72,6614.72,22988,618,5582,
2009-07-03_12:04,6617.85,6617.85,6617.85,6617.85,17424,410,3986,
2009-07-03_12:05,6620.30,6620.30,6620.30,6620.30,11920,293,3008,
2009-07-03_12:06,6624.06,6624.06,6624.06,6624.06,13747,364,3579,
2009-07-03_12:07,6628.14,6628.14,6628.14,6628.14,8251,232,2183,
2009-07-03_12:08,6628.47,6628.47,6628.47,6628.47,11782,310,3039,
2009-07-03_12:09,6631.49,6631.49,6631.49,6631.49,7868,194,1911,
2009-07-03_12:10,6631.22,6631.22,6631.22,6631.22,7366,194,1936,
2009-07-03_12:11,6629.49,6629.49,6629.49,6629.49,7849,222,2318,
2009-07-03_12:12,6629.05,6629.05,6629.05,6629.05,5148,145,1559,
2009-07-03_12:13,6629.10,6629.10,6629.10,6629.10,7499,189,1932,
2009-07-03_12:14,6628.73,6628.73,6628.73,6628.73,5808,155,1361,
2009-07-03_12:15,6630.97,6630.97,6630.97,6630.97,7018,167,1559,
2009-07-03_12:16,6630.14,6630.14,6630.14,6630.14,6109,152,1565,
2009-07-03_12:17,6630.06,6630.06,6630.06,6630.06,5349,129,1378,
2009-07-03_12:18,6632.60,6632.60,6632.60,6632.60,7228,189,1772,
2009-07-03_12:19,6633.16,6633.16,6633.16,6633.16,5598,143,1438,
2009-07-03_12:20,6634.22,6634.22,6634.22,6634.22,6391,165,1585,
2009-07-03_12:21,6633.65,6633.65,6633.65,6633.65,8134,212,2018,
2009-07-03_12:22,6634.50,6634.50,6634.50,6634.50,5511,147,1508,
2009-07-03_12:23,6632.15,6632.15,6632.15,6632.15,6841,186,1924,
2009-07-03_12:24,6634.03,6634.03,6634.03,6634.03,5154,125,1381,
2009-07-03_12:25,6633.52,6633.52,6633.52,6633.52,6654,164,1666,
2009-07-03_12:26,6632.11,6632.11,6632.11,6632.11,7417,193,1979,
2009-07-03_12:27,6630.93,6630.93,6630.93,6630.93,5423,123,1440,
2009-07-03_12:28,6632.53,6632.53,6632.53,6632.53,7913,199,2074,
2009-07-03_12:29,6632.97,6632.97,6632.97,6632.97,6266,180,1643,
2009-07-03_12:30,6631.24,6631.24,6631.24,6631.24,6048,183,1861,
2009-07-03_12:31,6632.21,6632.21,6632.21,6632.21,8444,236,2198,
2009-07-03_12:32,6635.18,6635.18,6635.18,6635.18,5826,153,1522,
2009-07-03_12:33,6635.28,6635.28,6635.28,6635.28,9370,258,2541,
2009-07-03_12:34,6638.34,6638.34,6638.34,6638.34,8571,206,2027,
2009-07-03_12:35,6640.42,6640.42,6640.42,6640.42,8507,253,2361,
2009-07-03_12:36,6643.67,6643.67,6643.67,6643.67,11443,313,2835,
2009-07-03_12:37,6644.13,6644.13,6644.13,6644.13,10129,248,2397,
2009-07-03_12:38,6646.12,6646.12,6646.12,6646.12,12190,338,3176,
2009-07-03_12:39,6646.83,6646.83,6646.83,6646.83,8246,203,2158,
2009-07-03_12:40,6647.40,6647.40,6647.40,6647.40,8816,248,2416,
2009-07-03_12:41,6647.18,6647.18,6647.18,6647.18,9904,282,2856,
2009-07-03_12:42,6647.52,6647.52,6647.52,6647.52,7027,202,1998,
2009-07-03_12:43,6644.06,6644.06,6644.06,6644.06,10468,291,2826,
2009-07-03_12:44,6641.90,6641.90,6641.90,6641.90,8126,213,2026,
2009-07-03_12:45,6641.87,6641.87,6641.87,6641.87,8405,199,2114,
2009-07-03_12:46,6640.98,6640.98,6640.98,6640.98,10140,242,2511,
2009-07-03_12:47,6639.75,6639.75,6639.75,6639.75,7376,182,1845,
2009-07-03_12:48,6640.27,6640.27,6640.27,6640.27,9641,261,2489,
2009-07-03_12:49,6640.83,6640.83,6640.83,6640.83,8086,210,2061,
2009-07-03_12:50,6641.28,6641.28,6641.28,6641.28,9366,251,2250,
2009-07-03_12:51,6641.88,6641.88,6641.88,6641.88,9997,419,2728,
2009-07-03_12:52,6643.37,6643.37,6643.37,6643.37,7046,219,1910,
2009-07-03_12:53,6645.64,6645.64,6645.64,6645.64,9476,259,2697,
2009-07-03_12:54,6646.46,6646.46,6646.46,6646.46,7062,196,1987,
2009-07-03_12:55,6645.57,6645.57,6645.57,6645.57,8575,204,2176,
2009-07-03_12:56,6638.96,6638.96,6638.96,6638.96,12317,333,3167,
2009-07-03_12:57,6639.10,6639.10,6639.10,6639.10,8011,221,1993,
2009-07-03_12:58,6637.06,6637.06,6637.06,6637.06,10337,278,2739,
2009-07-03_12:59,6636.49,6636.49,6636.49,6636.49,8485,230,2131,
2009-07-03_13:00,6635.60,6635.60,6635.60,6635.60,9239,255,2463,
2009-07-03_13:01,6635.45,6635.45,6635.45,6635.45,12530,302,3233,
2009-07-03_13:02,6633.57,6633.57,6633.57,6633.57,9930,224,2303,
2009-07-03_13:03,6630.13,6630.13,6630.13,6630.13,13423,317,3386,
2009-07-03_13:04,6628.42,6628.42,6628.42,6628.42,9688,243,2538,
2009-07-03_13:05,6628.04,6628.04,6628.04,6628.04,10987,273,2952,
2009-07-03_13:06,6629.47,6629.47,6629.47,6629.47,12242,322,3094,
2009-07-03_13:07,6630.65,6630.65,6630.65,6630.65,9392,238,2354,
2009-07-03_13:08,6634.40,6634.40,6634.40,6634.40,14331,381,3613,
2009-07-03_13:09,6635.46,6635.46,6635.46,6635.46,11046,297,2588,
2009-07-03_13:10,6637.93,6637.93,6637.93,6637.93,10346,278,2835,
2009-07-03_13:11,6638.09,6638.09,6638.09,6638.09,13750,351,3560,
2009-07-03_13:12,6638.31,6638.31,6638.31,6638.31,9024,237,2405,
2009-07-03_13:13,6640.74,6640.74,6640.74,6640.74,13250,377,3510,
2009-07-03_13:14,6637.54,6637.54,6637.54,6637.54,11475,339,2959,
2009-07-03_13:15,6641.17,6641.17,6641.17,6641.17,12576,355,3438,
2009-07-03_13:16,6640.38,6640.38,6640.38,6640.38,14083,379,3812,
2009-07-03_13:17,6640.25,6640.25,6640.25,6640.25,12106,321,3137,
2009-07-03_13:18,6641.68,6641.68,6641.68,6641.68,18064,475,4752,
2009-07-03_13:19,6644.66,6644.66,6644.66,6644.66,13316,340,3484,
2009-07-03_13:20,6645.53,6645.53,6645.53,6645.53,15721,418,4167,
2009-07-03_13:21,6648.08,6648.08,6648.08,6648.08,21857,610,5621,
2009-07-03_13:22,6654.31,6654.31,6654.31,6654.31,20512,567,5065,
2009-07-03_13:23,6653.91,6653.91,6653.91,6653.91,26465,808,6936,
2009-07-03_13:24,6655.75,6655.75,6655.75,6655.75,25140,677,6035,
2009-07-03_13:25,6656.60,6656.60,6656.60,6656.60,26223,702,6682,
2009-07-03_13:26,6656.69,6656.69,6656.69,6656.69,0,0,0,
2009-07-03_13:27,6656.69,6656.69,6656.69,6656.69,0,0,0,
2009-07-03_13:28,6656.69,6656.69,6656.69,6656.69,0,0,0,
2009-07-03_13:29,6656.69,6656.69,6656.69,6656.69,0,0,0,
2009-07-03_13:30,6665.40,6665.40,6665.40,6665.40,192378,5572,40455,
2009-07-06_09:01,6691.02,6691.02,6691.02,6691.02,110173,3131,25869,
2009-07-06_09:02,6693.44,6693.44,6693.44,6693.44,29508,857,7088,
2009-07-06_09:03,6684.92,6684.92,6684.92,6684.92,38271,1089,9099,
2009-07-06_09:04,6677.28,6677.28,6677.28,6677.28,33623,958,8100,
2009-07-06_09:05,6665.38,6665.38,6665.38,6665.38,29372,852,6995,
2009-07-06_09:06,6656.20,6656.20,6656.20,6656.20,35500,978,8620,
2009-07-06_09:07,6646.83,6646.83,6646.83,6646.83,25287,670,5954,
2009-07-06_09:08,6646.58,6646.58,6646.58,6646.58,26199,720,6495,
2009-07-06_09:09,6653.90,6653.90,6653.90,6653.90,28411,725,6689,
2009-07-06_09:10,6662.38,6662.38,6662.38,6662.38,22435,598,5337,
2009-07-06_09:11,6664.72,6664.72,6664.72,6664.72,32289,838,7964,
2009-07-06_09:12,6652.59,6652.59,6652.59,6652.59,34569,945,7829,
2009-07-06_09:13,6649.68,6649.68,6649.68,6649.68,26921,703,6298,
2009-07-06_09:14,6649.69,6649.69,6649.69,6649.69,22727,589,5343,
2009-07-06_09:15,6650.42,6650.42,6650.42,6650.42,16230,404,4018,
2009-07-06_09:16,6652.17,6652.17,6652.17,6652.17,24778,670,6145,
2009-07-06_09:17,6660.80,6660.80,6660.80,6660.80,22150,633,5279,
2009-07-06_09:18,6668.42,6668.42,6668.42,6668.42,31575,838,7383,
2009-07-06_09:19,6678.04,6678.04,6678.04,6678.04,35231,898,8059,
2009-07-06_09:20,6680.40,6680.40,6680.40,6680.40,32998,796,6985,
2009-07-06_09:21,6680.94,6680.94,6680.94,6680.94,39921,1048,9173,
2009-07-06_09:22,6674.80,6674.80,6674.80,6674.80,24996,681,5917,
2009-07-06_09:23,6669.48,6669.48,6669.48,6669.48,23845,634,6154,
2009-07-06_09:24,6671.88,6671.88,6671.88,6671.88,22169,643,5705,
2009-07-06_09:25,6669.22,6669.22,6669.22,6669.22,15010,409,3895,
2009-07-06_09:26,6672.45,6672.45,6672.45,6672.45,21212,580,5210,
2009-07-06_09:27,6672.28,6672.28,6672.28,6672.28,14770,405,3671,
2009-07-06_09:28,6664.65,6664.65,6664.65,6664.65,18752,528,4519,
2009-07-06_09:29,6658.15,6658.15,6658.15,6658.15,22430,651,5682,
2009-07-06_09:30,6651.76,6651.76,6651.76,6651.76,18227,564,4343,
2009-07-06_09:31,6646.82,6646.82,6646.82,6646.82,27654,822,6638,
2009-07-06_09:32,6646.36,6646.36,6646.36,6646.36,17325,519,4422,
2009-07-06_09:33,6645.98,6645.98,6645.98,6645.98,18488,490,4629,
2009-07-06_09:34,6646.25,6646.25,6646.25,6646.25,16348,470,4222,
2009-07-06_09:35,6647.16,6647.16,6647.16,6647.16,11861,313,3157,
2009-07-06_09:36,6651.95,6651.95,6651.95,6651.95,14187,392,3961,
2009-07-06_09:37,6654.19,6654.19,6654.19,6654.19,10081,261,2718,
2009-07-06_09:38,6658.03,6658.03,6658.03,6658.03,14643,376,3667,
2009-07-06_09:39,6658.91,6658.91,6658.91,6658.91,14862,403,3744,
2009-07-06_09:40,6659.37,6659.37,6659.37,6659.37,17353,429,3711,
2009-07-06_09:41,6655.46,6655.46,6655.46,6655.46,20638,525,5016,
2009-07-06_09:42,6650.82,6650.82,6650.82,6650.82,17748,442,4125,
2009-07-06_09:43,6648.15,6648.15,6648.15,6648.15,17882,459,4264,
2009-07-06_09:44,6646.90,6646.90,6646.90,6646.90,18107,474,4064,
2009-07-06_09:45,6645.59,6645.59,6645.59,6645.59,13369,348,3371,
2009-07-06_09:46,6644.37,6644.37,6644.37,6644.37,14496,430,4102,
2009-07-06_09:47,6641.59,6641.59,6641.59,6641.59,15099,435,3418,
2009-07-06_09:48,6631.85,6631.85,6631.85,6631.85,23908,675,5757,
2009-07-06_09:49,6625.35,6625.35,6625.35,6625.35,26021,766,6284,
2009-07-06_09:50,6622.87,6622.87,6622.87,6622.87,20271,549,4617,
2009-07-06_09:51,6620.76,6620.76,6620.76,6620.76,28654,697,6697,
2009-07-06_09:52,6619.89,6619.89,6619.89,6619.89,17617,441,4009,
2009-07-06_09:53,6621.18,6621.18,6621.18,6621.18,19333,567,4858,
2009-07-06_09:54,6624.69,6624.69,6624.69,6624.69,17795,512,4202,
2009-07-06_09:55,6630.30,6630.30,6630.30,6630.30,15718,411,3517,
2009-07-06_09:56,6631.43,6631.43,6631.43,6631.43,20648,531,5124,
2009-07-06_09:57,6635.59,6635.59,6635.59,6635.59,12219,305,2896,
2009-07-06_09:58,6637.81,6637.81,6637.81,6637.81,15610,402,3820,
2009-07-06_09:59,6641.17,6641.17,6641.17,6641.17,10753,298,2956,
2009-07-06_10:00,6643.16,6643.16,6643.16,6643.16,11032,285,2793,
2009-07-06_10:01,6644.15,6644.15,6644.15,6644.15,13841,370,3842,
2009-07-06_10:02,6645.47,6645.47,6645.47,6645.47,11964,306,2770,
2009-07-06_10:03,6650.25,6650.25,6650.25,6650.25,16416,445,3860,
2009-07-06_10:04,6650.89,6650.89,6650.89,6650.89,16445,433,3778,
2009-07-06_10:05,6652.17,6652.17,6652.17,6652.17,15229,380,3406,
2009-07-06_10:06,6656.26,6656.26,6656.26,6656.26,21622,518,4758,
2009-07-06_10:07,6656.38,6656.38,6656.38,6656.38,12424,318,2823,
2009-07-06_10:08,6658.60,6658.60,6658.60,6658.60,18317,501,4175,
2009-07-06_10:09,6654.67,6654.67,6654.67,6654.67,17210,494,4082,
2009-07-06_10:10,6654.81,6654.81,6654.81,6654.81,15386,431,4120,
2009-07-06_10:11,6654.20,6654.20,6654.20,6654.20,15865,451,4218,
2009-07-06_10:12,6656.19,6656.19,6656.19,6656.19,10313,254,2630,
2009-07-06_10:13,6655.29,6655.29,6655.29,6655.29,14225,384,3377,
2009-07-06_10:14,6655.21,6655.21,6655.21,6655.21,11142,259,2669,
2009-07-06_10:15,6656.29,6656.29,6656.29,6656.29,9053,226,2150,
2009-07-06_10:16,6657.84,6657.84,6657.84,6657.84,11725,306,3027,
2009-07-06_10:17,6656.51,6656.51,6656.51,6656.51,9924,240,2353,
2009-07-06_10:18,6652.63,6652.63,6652.63,6652.63,15965,385,3676,
2009-07-06_10:19,6647.33,6647.33,6647.33,6647.33,11224,295,2984,
2009-07-06_10:20,6643.83,6643.83,6643.83,6643.83,10448,284,2596,
2009-07-06_10:21,6638.18,6638.18,6638.18,6638.18,17220,469,4498,
2009-07-06_10:22,6636.42,6636.42,6636.42,6636.42,12635,365,2959,
2009-07-06_10:23,6636.10,6636.10,6636.10,6636.10,16664,440,3768,
2009-07-06_10:24,6636.43,6636.43,6636.43,6636.43,13423,340,3076,
2009-07-06_10:25,6638.93,6638.93,6638.93,6638.93,10933,291,2649,
2009-07-06_10:26,6640.26,6640.26,6640.26,6640.26,13924,351,3154,
2009-07-06_10:27,6639.98,6639.98,6639.98,6639.98,8756,202,2041,
2009-07-06_10:28,6642.94,6642.94,6642.94,6642.94,9798,253,2484,
2009-07-06_10:29,6639.34,6639.34,6639.34,6639.34,8594,227,2188,
2009-07-06_10:30,6641.85,6641.85,6641.85,6641.85,8535,188,2145,
2009-07-06_10:31,6635.87,6635.87,6635.87,6635.87,13117,339,3772,
2009-07-06_10:32,6625.52,6625.52,6625.52,6625.52,18619,499,4844,
2009-07-06_10:33,6620.20,6620.20,6620.20,6620.20,20682,621,5303,
2009-07-06_10:34,6618.31,6618.31,6618.31,6618.31,15066,491,4183,
2009-07-06_10:35,6616.81,6616.81,6616.81,6616.81,12257,333,3170,
2009-07-06_10:36,6615.90,6615.90,6615.90,6615.90,16428,483,4310,
2009-07-06_10:37,6617.41,6617.41,6617.41,6617.41,10552,291,2654,
2009-07-06_10:38,6621.37,6621.37,6621.37,6621.37,11606,317,3028,
2009-07-06_10:39,6623.64,6623.64,6623.64,6623.64,12860,325,2834,
2009-07-06_10:40,6625.85,6625.85,6625.85,6625.85,9678,241,2389,
2009-07-06_10:41,6628.18,6628.18,6628.18,6628.18,13408,313,3026,
2009-07-06_10:42,6625.41,6625.41,6625.41,6625.41,8747,219,2147,
2009-07-06_10:43,6625.58,6625.58,6625.58,6625.58,10909,246,2691,
2009-07-06_10:44,6627.39,6627.39,6627.39,6627.39,9161,197,1931,
2009-07-06_10:45,6630.36,6630.36,6630.36,6630.36,7725,187,1786,
2009-07-06_10:46,6632.90,6632.90,6632.90,6632.90,9081,195,2218,
2009-07-06_10:47,6632.79,6632.79,6632.79,6632.79,8218,174,1742,
2009-07-06_10:48,6626.69,6626.69,6626.69,6626.69,11316,273,2703,
2009-07-06_10:49,6629.22,6629.22,6629.22,6629.22,7582,199,2161,
2009-07-06_10:50,6629.21,6629.21,6629.21,6629.21,7256,173,1906,
2009-07-06_10:51,6631.94,6631.94,6631.94,6631.94,8057,194,2203,
2009-07-06_10:52,6633.10,6633.10,6633.10,6633.10,6352,169,1737,
2009-07-06_10:53,6635.57,6635.57,6635.57,6635.57,10305,292,2628,
2009-07-06_10:54,6638.69,6638.69,6638.69,6638.69,8732,215,2238,
2009-07-06_10:55,6638.92,6638.92,6638.92,6638.92,10211,237,2366,
2009-07-06_10:56,6640.65,6640.65,6640.65,6640.65,12417,355,3323,
2009-07-06_10:57,6642.88,6642.88,6642.88,6642.88,9729,270,2717,
2009-07-06_10:58,6640.77,6640.77,6640.77,6640.77,13857,387,3561,
2009-07-06_10:59,6639.29,6639.29,6639.29,6639.29,11119,291,2847,
2009-07-06_11:00,6641.06,6641.06,6641.06,6641.06,8563,217,2254,
2009-07-06_11:01,6641.20,6641.20,6641.20,6641.20,9567,244,2462,
2009-07-06_11:02,6640.31,6640.31,6640.31,6640.31,6727,180,1706,
2009-07-06_11:03,6640.37,6640.37,6640.37,6640.37,11192,258,2307,
2009-07-06_11:04,6637.30,6637.30,6637.30,6637.30,8510,228,2056,
2009-07-06_11:05,6637.19,6637.19,6637.19,6637.19,7746,195,1907,
2009-07-06_11:06,6638.60,6638.60,6638.60,6638.60,10813,306,2698,
2009-07-06_11:07,6639.09,6639.09,6639.09,6639.09,6359,181,1731,
2009-07-06_11:08,6642.61,6642.61,6642.61,6642.61,12555,329,2962,
2009-07-06_11:09,6644.81,6644.81,6644.81,6644.81,9118,235,2179,
2009-07-06_11:10,6646.12,6646.12,6646.12,6646.12,8175,224,2121,
2009-07-06_11:11,6650.85,6650.85,6650.85,6650.85,13346,323,3103,
2009-07-06_11:12,6651.30,6651.30,6651.30,6651.30,11078,325,2829,
2009-07-06_11:13,6652.43,6652.43,6652.43,6652.43,18526,490,4382,
2009-07-06_11:14,6654.90,6654.90,6654.90,6654.90,12011,336,3136,
2009-07-06_11:15,6654.21,6654.21,6654.21,6654.21,12305,337,3135,
2009-07-06_11:16,6655.77,6655.77,6655.77,6655.77,16148,424,3752,
2009-07-06_11:17,6656.64,6656.64,6656.64,6656.64,10166,270,2612,
2009-07-06_11:18,6653.98,6653.98,6653.98,6653.98,12564,333,3353,
2009-07-06_11:19,6653.90,6653.90,6653.90,6653.90,9756,248,2515,
2009-07-06_11:20,6652.47,6652.47,6652.47,6652.47,9218,224,2338,
2009-07-06_11:21,6654.08,6654.08,6654.08,6654.08,13711,334,3229,
2009-07-06_11:22,6655.12,6655.12,6655.12,6655.12,7519,187,1933,
2009-07-06_11:23,6655.43,6655.43,6655.43,6655.43,12146,275,2938,
2009-07-06_11:24,6654.44,6654.44,6654.44,6654.44,10508,222,2246,
2009-07-06_11:25,6650.72,6650.72,6650.72,6650.72,11889,278,2939,
2009-07-06_11:26,6651.09,6651.09,6651.09,6651.09,12401,277,3003,
2009-07-06_11:27,6650.48,6650.48,6650.48,6650.48,8473,194,2054,
2009-07-06_11:28,6649.53,6649.53,6649.53,6649.53,10275,230,2475,
2009-07-06_11:29,6652.56,6652.56,6652.56,6652.56,7114,181,1893,
2009-07-06_11:30,6653.21,6653.21,6653.21,6653.21,9733,223,2037,
2009-07-06_11:31,6655.33,6655.33,6655.33,6655.33,13444,343,3110,
2009-07-06_11:32,6658.66,6658.66,6658.66,6658.66,10220,308,2633,
2009-07-06_11:33,6660.36,6660.36,6660.36,6660.36,15780,436,3670,
2009-07-06_11:34,6662.54,6662.54,6662.54,6662.54,12998,342,3210,
2009-07-06_11:35,6665.23,6665.23,6665.23,6665.23,12681,322,3061,
2009-07-06_11:36,6665.19,6665.19,6665.19,6665.19,15045,401,3577,
2009-07-06_11:37,6664.57,6664.57,6664.57,6664.57,9628,269,2379,
2009-07-06_11:38,6666.95,6666.95,6666.95,6666.95,15318,394,3626,
2009-07-06_11:39,6667.11,6667.11,6667.11,6667.11,12267,304,2860,
2009-07-06_11:40,6666.68,6666.68,6666.68,6666.68,11199,311,2703,
2009-07-06_11:41,6669.52,6669.52,6669.52,6669.52,14316,389,3717,
2009-07-06_11:42,6670.32,6670.32,6670.32,6670.32,12550,327,2901,
2009-07-06_11:43,6668.66,6668.66,6668.66,6668.66,15588,415,3762,
2009-07-06_11:44,6669.69,6669.69,6669.69,6669.69,11209,302,2852,
2009-07-06_11:45,6669.98,6669.98,6669.98,6669.98,10033,279,2737,
2009-07-06_11:46,6666.53,6666.53,6666.53,6666.53,11713,351,3029,
2009-07-06_11:47,6665.81,6665.81,6665.81,6665.81,8534,231,2108,
2009-07-06_11:48,6665.02,6665.02,6665.02,6665.02,10028,288,2645,
2009-07-06_11:49,6665.01,6665.01,6665.01,6665.01,8040,188,1964,
2009-07-06_11:50,6662.93,6662.93,6662.93,6662.93,7962,207,2072,
2009-07-06_11:51,6660.52,6660.52,6660.52,6660.52,12743,351,2912,
2009-07-06_11:52,6659.41,6659.41,6659.41,6659.41,8978,223,2072,
2009-07-06_11:53,6655.67,6655.67,6655.67,6655.67,10856,322,2958,
2009-07-06_11:54,6657.14,6657.14,6657.14,6657.14,6998,211,1828,
2009-07-06_11:55,6655.23,6655.23,6655.23,6655.23,7657,223,1903,
2009-07-06_11:56,6656.84,6656.84,6656.84,6656.84,9689,272,2383,
2009-07-06_11:57,6656.76,6656.76,6656.76,6656.76,6205,192,1706,
2009-07-06_11:58,6657.52,6657.52,6657.52,6657.52,8355,232,2229,
2009-07-06_11:59,6660.04,6660.04,6660.04,6660.04,5965,172,1671,
2009-07-06_12:00,6661.36,6661.36,6661.36,6661.36,7804,233,1945,
2009-07-06_12:01,6664.36,6664.36,6664.36,6664.36,8389,262,2214,
2009-07-06_12:02,6663.78,6663.78,6663.78,6663.78,6069,165,1569,
2009-07-06_12:03,6664.75,6664.75,6664.75,6664.75,11769,290,2521,
2009-07-06_12:04,6666.69,6666.69,6666.69,6666.69,6704,177,1867,
2009-07-06_12:05,6668.29,6668.29,6668.29,6668.29,7732,216,2077,
2009-07-06_12:06,6669.25,6669.25,6669.25,6669.25,11144,286,2673,
2009-07-06_12:07,6672.48,6672.48,6672.48,6672.48,6900,205,1861,
2009-07-06_12:08,6676.19,6676.19,6676.19,6676.19,10698,396,2801,
2009-07-06_12:09,6677.62,6677.62,6677.62,6677.62,12943,387,2735,
2009-07-06_12:10,6678.15,6678.15,6678.15,6678.15,11714,335,2869,
2009-07-06_12:11,6677.95,6677.95,6677.95,6677.95,18566,459,4180,
2009-07-06_12:12,6676.61,6676.61,6676.61,6676.61,12440,329,2998,
2009-07-06_12:13,6677.44,6677.44,6677.44,6677.44,13832,382,3750,
2009-07-06_12:14,6678.38,6678.38,6678.38,6678.38,9165,250,2526,
2009-07-06_12:15,6679.56,6679.56,6679.56,6679.56,9201,276,2325,
2009-07-06_12:16,6680.19,6680.19,6680.19,6680.19,12517,377,3010,
2009-07-06_12:17,6679.64,6679.64,6679.64,6679.64,7841,237,2008,
2009-07-06_12:18,6678.27,6678.27,6678.27,6678.27,11017,312,2799,
2009-07-06_12:19,6676.43,6676.43,6676.43,6676.43,14264,318,2828,
2009-07-06_12:20,6676.44,6676.44,6676.44,6676.44,12320,283,2685,
2009-07-06_12:21,6669.55,6669.55,6669.55,6669.55,15405,385,3992,
2009-07-06_12:22,6664.48,6664.48,6664.48,6664.48,9770,249,2616,
2009-07-06_12:23,6665.73,6665.73,6665.73,6665.73,14007,353,3441,
2009-07-06_12:24,6662.33,6662.33,6662.33,6662.33,9344,224,2288,
2009-07-06_12:25,6663.46,6663.46,6663.46,6663.46,8102,225,2159,
2009-07-06_12:26,6662.97,6662.97,6662.97,6662.97,10084,244,2601,
2009-07-06_12:27,6662.62,6662.62,6662.62,6662.62,6650,172,1590,
2009-07-06_12:28,6662.17,6662.17,6662.17,6662.17,8359,221,2198,
2009-07-06_12:29,6662.52,6662.52,6662.52,6662.52,6545,165,1745,
2009-07-06_12:30,6661.92,6661.92,6661.92,6661.92,7333,200,1813,
2009-07-06_12:31,6664.35,6664.35,6664.35,6664.35,9604,243,2263,
2009-07-06_12:32,6664.67,6664.67,6664.67,6664.67,6631,153,1684,
2009-07-06_12:33,6666.14,6666.14,6666.14,6666.14,10391,226,2333,
2009-07-06_12:34,6668.06,6668.06,6668.06,6668.06,10196,249,2207,
2009-07-06_12:35,6672.26,6672.26,6672.26,6672.26,11545,273,2571,
2009-07-06_12:36,6675.21,6675.21,6675.21,6675.21,16081,366,3493,
2009-07-06_12:37,6677.94,6677.94,6677.94,6677.94,10623,257,2572,
2009-07-06_12:38,6680.96,6680.96,6680.96,6680.96,14471,350,3321,
2009-07-06_12:39,6680.40,6680.40,6680.40,6680.40,9787,245,2403,
2009-07-06_12:40,6673.03,6673.03,6673.03,6673.03,11724,309,2851,
2009-07-06_12:41,6669.38,6669.38,6669.38,6669.38,14232,391,3800,
2009-07-06_12:42,6671.71,6671.71,6671.71,6671.71,7886,222,1993,
2009-07-06_12:43,6671.57,6671.57,6671.57,6671.57,9629,266,2525,
2009-07-06_12:44,6674.03,6674.03,6674.03,6674.03,6082,154,1667,
2009-07-06_12:45,6674.44,6674.44,6674.44,6674.44,7486,198,1927,
2009-07-06_12:46,6674.41,6674.41,6674.41,6674.41,9985,251,2404,
2009-07-06_12:47,6673.50,6673.50,6673.50,6673.50,7188,195,1785,
2009-07-06_12:48,6677.10,6677.10,6677.10,6677.10,10895,280,2685,
2009-07-06_12:49,6671.86,6671.86,6671.86,6671.86,8232,207,2043,
2009-07-06_12:50,6669.65,6669.65,6669.65,6669.65,9076,256,2460,
2009-07-06_12:51,6670.41,6670.41,6670.41,6670.41,10552,289,2793,
2009-07-06_12:52,6668.43,6668.43,6668.43,6668.43,7320,213,1978,
2009-07-06_12:53,6671.39,6671.39,6671.39,6671.39,10534,277,2604,
2009-07-06_12:54,6668.22,6668.22,6668.22,6668.22,8223,218,2036,
2009-07-06_12:55,6666.85,6666.85,6666.85,6666.85,9498,255,2480,
2009-07-06_12:56,6664.59,6664.59,6664.59,6664.59,13734,340,3570,
2009-07-06_12:57,6663.79,6663.79,6663.79,6663.79,11785,309,3181,
2009-07-06_12:58,6659.77,6659.77,6659.77,6659.77,15838,421,4021,
2009-07-06_12:59,6657.86,6657.86,6657.86,6657.86,13435,351,3277,
2009-07-06_13:00,6656.20,6656.20,6656.20,6656.20,16740,446,3980,
2009-07-06_13:01,6649.81,6649.81,6649.81,6649.81,19675,499,4810,
2009-07-06_13:02,6650.76,6650.76,6650.76,6650.76,15336,395,3607,
2009-07-06_13:03,6651.67,6651.67,6651.67,6651.67,18166,450,4496,
2009-07-06_13:04,6652.22,6652.22,6652.22,6652.22,11625,294,2930,
2009-07-06_13:05,6653.03,6653.03,6653.03,6653.03,11319,294,2701,
2009-07-06_13:06,6653.86,6653.86,6653.86,6653.86,12305,317,3228,
2009-07-06_13:07,6654.00,6654.00,6654.00,6654.00,7901,192,2116,
2009-07-06_13:08,6654.15,6654.15,6654.15,6654.15,11691,286,3138,
2009-07-06_13:09,6655.33,6655.33,6655.33,6655.33,8413,232,2424,
2009-07-06_13:10,6656.17,6656.17,6656.17,6656.17,9220,242,2543,
2009-07-06_13:11,6655.96,6655.96,6655.96,6655.96,10589,284,2968,
2009-07-06_13:12,6655.81,6655.81,6655.81,6655.81,7819,210,2357,
2009-07-06_13:13,6655.82,6655.82,6655.82,6655.82,12359,309,3439,
2009-07-06_13:14,6656.73,6656.73,6656.73,6656.73,10466,257,2660,
2009-07-06_13:15,6656.65,6656.65,6656.65,6656.65,10784,265,2829,
2009-07-06_13:16,6659.91,6659.91,6659.91,6659.91,12933,319,3572,
2009-07-06_13:17,6658.43,6658.43,6658.43,6658.43,10896,264,2675,
2009-07-06_13:18,6657.59,6657.59,6657.59,6657.59,16484,434,4160,
2009-07-06_13:19,6658.29,6658.29,6658.29,6658.29,12953,310,3219,
2009-07-06_13:20,6657.27,6657.27,6657.27,6657.27,13747,373,3574,
2009-07-06_13:21,6657.37,6657.37,6657.37,6657.37,17743,433,4520,
2009-07-06_13:22,6655.87,6655.87,6655.87,6655.87,13524,342,3683,
2009-07-06_13:23,6654.07,6654.07,6654.07,6654.07,20922,590,5542,
2009-07-06_13:24,6653.16,6653.16,6653.16,6653.16,19364,577,5251,
2009-07-06_13:25,6654.12,6654.12,6654.12,6654.12,21316,595,5456,
2009-07-06_13:26,6654.12,6654.12,6654.12,6654.12,0,0,0,
2009-07-06_13:27,6654.12,6654.12,6654.12,6654.12,0,0,0,
2009-07-06_13:28,6654.12,6654.12,6654.12,6654.12,0,0,0,
2009-07-06_13:29,6654.12,6654.12,6654.12,6654.12,0,0,0,
2009-07-06_13:30,6649.91,6649.91,6649.91,6649.91,166038,4881,36966,
2009-07-07_09:01,6675.81,6675.81,6675.81,6675.81,93344,2885,22660,
2009-07-07_09:02,6673.39,6673.39,6673.39,6673.39,24509,868,6662,
2009-07-07_09:03,6678.02,6678.02,6678.02,6678.02,31574,948,8131,
2009-07-07_09:04,6674.70,6674.70,6674.70,6674.70,38096,1154,8966,
2009-07-07_09:05,6673.08,6673.08,6673.08,6673.08,30831,892,7287,
2009-07-07_09:06,6666.68,6666.68,6666.68,6666.68,40989,1072,9200,
2009-07-07_09:07,6662.17,6662.17,6662.17,6662.17,26418,703,6095,
2009-07-07_09:08,6656.89,6656.89,6656.89,6656.89,32383,812,7327,
2009-07-07_09:09,6657.46,6657.46,6657.46,6657.46,26284,688,6325,
2009-07-07_09:10,6657.89,6657.89,6657.89,6657.89,23559,614,5456,
2009-07-07_09:11,6663.25,6663.25,6663.25,6663.25,29324,794,7192,
2009-07-07_09:12,6667.67,6667.67,6667.67,6667.67,20807,559,5213,
2009-07-07_09:13,6674.24,6674.24,6674.24,6674.24,30157,860,6988,
2009-07-07_09:14,6685.14,6685.14,6685.14,6685.14,31958,928,7977,
2009-07-07_09:15,6688.09,6688.09,6688.09,6688.09,29922,786,7011,
2009-07-07_09:16,6692.49,6692.49,6692.49,6692.49,38697,1059,9368,
2009-07-07_09:17,6694.28,6694.28,6694.28,6694.28,28270,699,6903,
2009-07-07_09:18,6694.36,6694.36,6694.36,6694.36,30264,770,7375,
2009-07-07_09:19,6691.19,6691.19,6691.19,6691.19,29605,756,6697,
2009-07-07_09:20,6687.90,6687.90,6687.90,6687.90,22134,606,5166,
2009-07-07_09:21,6683.60,6683.60,6683.60,6683.60,29675,833,7193,
2009-07-07_09:22,6682.18,6682.18,6682.18,6682.18,19362,561,4659,
2009-07-07_09:23,6680.38,6680.38,6680.38,6680.38,20901,548,4963,
2009-07-07_09:24,6684.50,6684.50,6684.50,6684.50,23393,598,5391,
2009-07-07_09:25,6686.28,6686.28,6686.28,6686.28,19312,522,4383,
2009-07-07_09:26,6686.66,6686.66,6686.66,6686.66,25689,665,5892,
2009-07-07_09:27,6686.21,6686.21,6686.21,6686.21,18427,472,4223,
2009-07-07_09:28,6685.43,6685.43,6685.43,6685.43,21455,548,5021,
2009-07-07_09:29,6683.57,6683.57,6683.57,6683.57,21670,580,5000,
2009-07-07_09:30,6683.08,6683.08,6683.08,6683.08,17617,426,3970,
2009-07-07_09:31,6682.23,6682.23,6682.23,6682.23,23420,557,5631,
2009-07-07_09:32,6679.13,6679.13,6679.13,6679.13,15961,420,3717,
2009-07-07_09:33,6677.83,6677.83,6677.83,6677.83,20495,557,5262,
2009-07-07_09:34,6674.43,6674.43,6674.43,6674.43,20931,548,5547,
2009-07-07_09:35,6671.75,6671.75,6671.75,6671.75,18865,530,4742,
2009-07-07_09:36,6672.08,6672.08,6672.08,6672.08,25237,650,6215,
2009-07-07_09:37,6672.72,6672.72,6672.72,6672.72,16054,401,4031,
2009-07-07_09:38,6672.02,6672.02,6672.02,6672.02,20214,490,4840,
2009-07-07_09:39,6673.63,6673.63,6673.63,6673.63,18420,525,4783,
2009-07-07_09:40,6675.83,6675.83,6675.83,6675.83,15368,433,4108,
2009-07-07_09:41,6675.28,6675.28,6675.28,6675.28,21096,699,6032,
2009-07-07_09:42,6676.69,6676.69,6676.69,6676.69,12750,401,3754,
2009-07-07_09:43,6677.27,6677.27,6677.27,6677.27,16786,518,4519,
2009-07-07_09:44,6678.30,6678.30,6678.30,6678.30,16684,520,4293,
2009-07-07_09:45,6679.43,6679.43,6679.43,6679.43,14163,466,3812,
2009-07-07_09:46,6678.22,6678.22,6678.22,6678.22,21317,686,5701,
2009-07-07_09:47,6679.36,6679.36,6679.36,6679.36,14992,461,4103,
2009-07-07_09:48,6672.07,6672.07,6672.07,6672.07,22290,683,5484,
2009-07-07_09:49,6672.29,6672.29,6672.29,6672.29,19653,596,4859,
2009-07-07_09:50,6670.04,6670.04,6670.04,6670.04,16884,478,4465,
2009-07-07_09:51,6670.93,6670.93,6670.93,6670.93,25701,842,6795,
2009-07-07_09:52,6669.98,6669.98,6669.98,6669.98,17276,501,4196,
2009-07-07_09:53,6669.25,6669.25,6669.25,6669.25,20535,707,5242,
2009-07-07_09:54,6670.69,6670.69,6670.69,6670.69,18530,622,4907,
2009-07-07_09:55,6671.83,6671.83,6671.83,6671.83,13144,420,3729,
2009-07-07_09:56,6670.68,6670.68,6670.68,6670.68,17078,512,4683,
2009-07-07_09:57,6672.46,6672.46,6672.46,6672.46,13198,375,3219,
2009-07-07_09:58,6673.21,6673.21,6673.21,6673.21,15987,504,4442,
2009-07-07_09:59,6675.17,6675.17,6675.17,6675.17,15665,495,4167,
2009-07-07_10:00,6677.43,6677.43,6677.43,6677.43,13260,379,3543,
2009-07-07_10:01,6680.34,6680.34,6680.34,6680.34,17396,581,5148,
2009-07-07_10:02,6682.84,6682.84,6682.84,6682.84,12653,427,3546,
2009-07-07_10:03,6683.94,6683.94,6683.94,6683.94,17523,590,4976,
2009-07-07_10:04,6684.51,6684.51,6684.51,6684.51,14747,502,4350,
2009-07-07_10:05,6684.80,6684.80,6684.80,6684.80,13007,402,3409,
2009-07-07_10:06,6688.59,6688.59,6688.59,6688.59,22475,710,5670,
2009-07-07_10:07,6692.22,6692.22,6692.22,6692.22,17337,517,4303,
2009-07-07_10:08,6699.01,6699.01,6699.01,6699.01,24659,871,6375,
2009-07-07_10:09,6701.14,6701.14,6701.14,6701.14,19441,705,5312,
2009-07-07_10:10,6708.16,6708.16,6708.16,6708.16,21864,831,5463,
2009-07-07_10:11,6722.33,6722.33,6722.33,6722.33,42095,1374,10388,
2009-07-07_10:12,6726.83,6726.83,6726.83,6726.83,29083,967,7036,
2009-07-07_10:13,6726.57,6726.57,6726.57,6726.57,33167,1107,8031,
2009-07-07_10:14,6724.70,6724.70,6724.70,6724.70,26869,891,6375,
2009-07-07_10:15,6718.61,6718.61,6718.61,6718.61,20130,570,4961,
2009-07-07_10:16,6723.93,6723.93,6723.93,6723.93,30630,899,7351,
2009-07-07_10:17,6722.61,6722.61,6722.61,6722.61,16420,477,4225,
2009-07-07_10:18,6725.03,6725.03,6725.03,6725.03,22066,677,4908,
2009-07-07_10:19,6721.42,6721.42,6721.42,6721.42,16609,469,4270,
2009-07-07_10:20,6715.36,6715.36,6715.36,6715.36,15891,441,3732,
2009-07-07_10:21,6712.40,6712.40,6712.40,6712.40,21485,638,5035,
2009-07-07_10:22,6714.54,6714.54,6714.54,6714.54,15551,439,3636,
2009-07-07_10:23,6710.47,6710.47,6710.47,6710.47,17872,513,4352,
2009-07-07_10:24,6709.15,6709.15,6709.15,6709.15,16148,635,4039,
2009-07-07_10:25,6709.43,6709.43,6709.43,6709.43,12722,366,3198,
2009-07-07_10:26,6705.58,6705.58,6705.58,6705.58,18438,630,4553,
2009-07-07_10:27,6707.86,6707.86,6707.86,6707.86,12694,478,3296,
2009-07-07_10:28,6707.50,6707.50,6707.50,6707.50,17425,627,4510,
2009-07-07_10:29,6709.92,6709.92,6709.92,6709.92,12306,429,3332,
2009-07-07_10:30,6712.61,6712.61,6712.61,6712.61,12667,428,3422,
2009-07-07_10:31,6713.18,6713.18,6713.18,6713.18,16042,599,4297,
2009-07-07_10:32,6712.57,6712.57,6712.57,6712.57,10884,414,2859,
2009-07-07_10:33,6712.92,6712.92,6712.92,6712.92,14232,565,3716,
2009-07-07_10:34,6711.94,6711.94,6711.94,6711.94,11346,484,3245,
2009-07-07_10:35,6714.80,6714.80,6714.80,6714.80,11379,438,3224,
2009-07-07_10:36,6721.64,6721.64,6721.64,6721.64,18005,663,5145,
2009-07-07_10:37,6722.28,6722.28,6722.28,6722.28,12692,492,3392,
2009-07-07_10:38,6721.05,6721.05,6721.05,6721.05,19968,603,4729,
2009-07-07_10:39,6720.69,6720.69,6720.69,6720.69,12930,406,3211,
2009-07-07_10:40,6719.58,6719.58,6719.58,6719.58,12518,379,3019,
2009-07-07_10:41,6719.59,6719.59,6719.59,6719.59,16735,494,4342,
2009-07-07_10:42,6719.61,6719.61,6719.61,6719.61,10196,319,2516,
2009-07-07_10:43,6717.94,6717.94,6717.94,6717.94,13843,408,3240,
2009-07-07_10:44,6718.15,6718.15,6718.15,6718.15,13050,354,3018,
2009-07-07_10:45,6715.74,6715.74,6715.74,6715.74,11749,289,2565,
2009-07-07_10:46,6715.79,6715.79,6715.79,6715.79,20152,562,4092,
2009-07-07_10:47,6714.18,6714.18,6714.18,6714.18,15980,356,3259,
2009-07-07_10:48,6715.82,6715.82,6715.82,6715.82,20639,426,4198,
2009-07-07_10:49,6715.97,6715.97,6715.97,6715.97,17096,365,3512,
2009-07-07_10:50,6718.07,6718.07,6718.07,6718.07,17393,372,3296,
2009-07-07_10:51,6725.65,6725.65,6725.65,6725.65,29750,672,5800,
2009-07-07_10:52,6733.91,6733.91,6733.91,6733.91,32007,796,6221,
2009-07-07_10:53,6741.94,6741.94,6741.94,6741.94,42648,1008,7986,
2009-07-07_10:54,6743.38,6743.38,6743.38,6743.38,25993,799,5656,
2009-07-07_10:55,6742.80,6742.80,6742.80,6742.80,21856,501,4359,
2009-07-07_10:56,6738.03,6738.03,6738.03,6738.03,25148,734,5419,
2009-07-07_10:57,6736.85,6736.85,6736.85,6736.85,16207,458,3614,
2009-07-07_10:58,6734.16,6734.16,6734.16,6734.16,18687,464,4024,
2009-07-07_10:59,6731.79,6731.79,6731.79,6731.79,13004,341,3131,
2009-07-07_11:00,6729.34,6729.34,6729.34,6729.34,14280,346,2964,
2009-07-07_11:01,6729.78,6729.78,6729.78,6729.78,18414,465,4005,
2009-07-07_11:02,6729.01,6729.01,6729.01,6729.01,10045,270,2450,
2009-07-07_11:03,6730.62,6730.62,6730.62,6730.62,14045,371,3159,
2009-07-07_11:04,6729.66,6729.66,6729.66,6729.66,10607,286,2452,
2009-07-07_11:05,6726.81,6726.81,6726.81,6726.81,12305,297,2624,
2009-07-07_11:06,6726.08,6726.08,6726.08,6726.08,15422,375,3344,
2009-07-07_11:07,6722.26,6722.26,6722.26,6722.26,10817,291,2487,
2009-07-07_11:08,6723.62,6723.62,6723.62,6723.62,13161,383,3227,
2009-07-07_11:09,6723.17,6723.17,6723.17,6723.17,10623,283,2661,
2009-07-07_11:10,6719.13,6719.13,6719.13,6719.13,10630,277,2396,
2009-07-07_11:11,6717.85,6717.85,6717.85,6717.85,12116,334,2910,
2009-07-07_11:12,6718.80,6718.80,6718.80,6718.80,9738,272,2396,
2009-07-07_11:13,6718.78,6718.78,6718.78,6718.78,12294,337,2931,
2009-07-07_11:14,6720.44,6720.44,6720.44,6720.44,9878,284,2359,
2009-07-07_11:15,6722.30,6722.30,6722.30,6722.30,9714,264,2361,
2009-07-07_11:16,6726.77,6726.77,6726.77,6726.77,11146,316,2808,
2009-07-07_11:17,6729.98,6729.98,6729.98,6729.98,11407,354,2667,
2009-07-07_11:18,6731.86,6731.86,6731.86,6731.86,15922,422,3557,
2009-07-07_11:19,6729.38,6729.38,6729.38,6729.38,9983,240,2444,
2009-07-07_11:20,6730.21,6730.21,6730.21,6730.21,14284,335,2806,
2009-07-07_11:21,6728.43,6728.43,6728.43,6728.43,14082,344,3047,
2009-07-07_11:22,6730.75,6730.75,6730.75,6730.75,9776,221,2173,
2009-07-07_11:23,6729.93,6729.93,6729.93,6729.93,12185,295,2937,
2009-07-07_11:24,6730.17,6730.17,6730.17,6730.17,10819,226,2229,
2009-07-07_11:25,6729.49,6729.49,6729.49,6729.49,10185,235,2281,
2009-07-07_11:26,6729.90,6729.90,6729.90,6729.90,13198,308,2999,
2009-07-07_11:27,6731.23,6731.23,6731.23,6731.23,10106,243,2281,
2009-07-07_11:28,6729.05,6729.05,6729.05,6729.05,12206,322,3204,
2009-07-07_11:29,6729.18,6729.18,6729.18,6729.18,9904,240,2206,
2009-07-07_11:30,6725.64,6725.64,6725.64,6725.64,14737,345,2817,
2009-07-07_11:31,6725.56,6725.56,6725.56,6725.56,18602,462,4176,
2009-07-07_11:32,6721.51,6721.51,6721.51,6721.51,10215,249,2359,
2009-07-07_11:33,6721.60,6721.60,6721.60,6721.60,12343,330,3067,
2009-07-07_11:34,6721.47,6721.47,6721.47,6721.47,11045,273,2612,
2009-07-07_11:35,6721.95,6721.95,6721.95,6721.95,10163,273,2570,
2009-07-07_11:36,6719.05,6719.05,6719.05,6719.05,11056,279,2815,
2009-07-07_11:37,6720.66,6720.66,6720.66,6720.66,7353,196,1984,
2009-07-07_11:38,6720.60,6720.60,6720.60,6720.60,10893,308,2777,
2009-07-07_11:39,6723.67,6723.67,6723.67,6723.67,9204,270,2318,
2009-07-07_11:40,6727.16,6727.16,6727.16,6727.16,9590,295,2427,
2009-07-07_11:41,6729.97,6729.97,6729.97,6729.97,11795,336,2829,
2009-07-07_11:42,6731.16,6731.16,6731.16,6731.16,7131,218,1972,
2009-07-07_11:43,6729.62,6729.62,6729.62,6729.62,11510,384,3086,
2009-07-07_11:44,6730.76,6730.76,6730.76,6730.76,9901,297,2577,
2009-07-07_11:45,6731.59,6731.59,6731.59,6731.59,12372,352,2899,
2009-07-07_11:46,6736.89,6736.89,6736.89,6736.89,14274,407,3772,
2009-07-07_11:47,6741.10,6741.10,6741.10,6741.10,15815,509,4084,
2009-07-07_11:48,6745.31,6745.31,6745.31,6745.31,22749,771,5254,
2009-07-07_11:49,6744.85,6744.85,6744.85,6744.85,18131,485,3981,
2009-07-07_11:50,6745.10,6745.10,6745.10,6745.10,15338,425,3472,
2009-07-07_11:51,6743.01,6743.01,6743.01,6743.01,18979,452,4318,
2009-07-07_11:52,6742.48,6742.48,6742.48,6742.48,10921,274,2468,
2009-07-07_11:53,6740.29,6740.29,6740.29,6740.29,13898,351,3362,
2009-07-07_11:54,6739.77,6739.77,6739.77,6739.77,10991,296,2696,
2009-07-07_11:55,6737.95,6737.95,6737.95,6737.95,10041,268,2332,
2009-07-07_11:56,6737.31,6737.31,6737.31,6737.31,11103,282,2771,
2009-07-07_11:57,6735.65,6735.65,6735.65,6735.65,11520,276,2536,
2009-07-07_11:58,6737.09,6737.09,6737.09,6737.09,13825,345,3255,
2009-07-07_11:59,6735.95,6735.95,6735.95,6735.95,9761,250,2607,
2009-07-07_12:00,6735.64,6735.64,6735.64,6735.64,8276,234,2112,
2009-07-07_12:01,6735.44,6735.44,6735.44,6735.44,10730,261,2632,
2009-07-07_12:02,6737.76,6737.76,6737.76,6737.76,7701,204,1960,
2009-07-07_12:03,6736.31,6736.31,6736.31,6736.31,13679,389,3652,
2009-07-07_12:04,6737.99,6737.99,6737.99,6737.99,12461,352,2858,
2009-07-07_12:05,6735.70,6735.70,6735.70,6735.70,10376,298,2486,
2009-07-07_12:06,6736.44,6736.44,6736.44,6736.44,11354,358,2903,
2009-07-07_12:07,6735.58,6735.58,6735.58,6735.58,8163,274,2153,
2009-07-07_12:08,6737.07,6737.07,6737.07,6737.07,9813,294,2554,
2009-07-07_12:09,6735.67,6735.67,6735.67,6735.67,6726,189,1837,
2009-07-07_12:10,6737.60,6737.60,6737.60,6737.60,8284,258,2292,
2009-07-07_12:11,6737.98,6737.98,6737.98,6737.98,10567,328,2817,
2009-07-07_12:12,6741.08,6741.08,6741.08,6741.08,10269,286,2589,
2009-07-07_12:13,6743.75,6743.75,6743.75,6743.75,15538,447,4148,
2009-07-07_12:14,6741.82,6741.82,6741.82,6741.82,9952,311,2663,
2009-07-07_12:15,6739.10,6739.10,6739.10,6739.10,10910,290,2619,
2009-07-07_12:16,6734.91,6734.91,6734.91,6734.91,13506,357,3247,
2009-07-07_12:17,6731.63,6731.63,6731.63,6731.63,9808,264,2434,
2009-07-07_12:18,6727.73,6727.73,6727.73,6727.73,13331,356,3335,
2009-07-07_12:19,6726.72,6726.72,6726.72,6726.72,12035,343,2844,
2009-07-07_12:20,6726.58,6726.58,6726.58,6726.58,11921,320,3079,
2009-07-07_12:21,6721.09,6721.09,6721.09,6721.09,16441,412,3740,
2009-07-07_12:22,6720.08,6720.08,6720.08,6720.08,10415,285,2598,
2009-07-07_12:23,6719.73,6719.73,6719.73,6719.73,15388,426,3625,
2009-07-07_12:24,6719.62,6719.62,6719.62,6719.62,12749,325,2942,
2009-07-07_12:25,6719.26,6719.26,6719.26,6719.26,13110,326,2997,
2009-07-07_12:26,6720.36,6720.36,6720.36,6720.36,12112,325,3153,
2009-07-07_12:27,6720.88,6720.88,6720.88,6720.88,9960,235,2229,
2009-07-07_12:28,6720.26,6720.26,6720.26,6720.26,11480,290,2836,
2009-07-07_12:29,6731.28,6731.28,6731.28,6731.28,11420,315,3009,
2009-07-07_12:30,6728.63,6728.63,6728.63,6728.63,8644,216,2246,
2009-07-07_12:31,6727.27,6727.27,6727.27,6727.27,11669,321,2997,
2009-07-07_12:32,6728.03,6728.03,6728.03,6728.03,7893,207,1959,
2009-07-07_12:33,6727.19,6727.19,6727.19,6727.19,9871,260,2556,
2009-07-07_12:34,6726.42,6726.42,6726.42,6726.42,7633,196,1918,
2009-07-07_12:35,6725.38,6725.38,6725.38,6725.38,7608,207,2210,
2009-07-07_12:36,6723.26,6723.26,6723.26,6723.26,9200,282,2501,
2009-07-07_12:37,6723.15,6723.15,6723.15,6723.15,6743,175,1732,
2009-07-07_12:38,6723.50,6723.50,6723.50,6723.50,10189,278,2720,
2009-07-07_12:39,6722.31,6722.31,6722.31,6722.31,7739,244,1985,
2009-07-07_12:40,6722.49,6722.49,6722.49,6722.49,7534,202,2058,
2009-07-07_12:41,6721.43,6721.43,6721.43,6721.43,10429,273,2846,
2009-07-07_12:42,6721.41,6721.41,6721.41,6721.41,8532,215,2078,
2009-07-07_12:43,6719.91,6719.91,6719.91,6719.91,10495,306,2954,
2009-07-07_12:44,6718.46,6718.46,6718.46,6718.46,9547,275,2446,
2009-07-07_12:45,6717.41,6717.41,6717.41,6717.41,11826,405,3342,
2009-07-07_12:46,6716.28,6716.28,6716.28,6716.28,11321,295,3042,
2009-07-07_12:47,6715.13,6715.13,6715.13,6715.13,9164,239,2376,
2009-07-07_12:48,6715.29,6715.29,6715.29,6715.29,13113,371,3646,
2009-07-07_12:49,6713.72,6713.72,6713.72,6713.72,8815,247,2331,
2009-07-07_12:50,6712.20,6712.20,6712.20,6712.20,11607,289,2800,
2009-07-07_12:51,6715.47,6715.47,6715.47,6715.47,13168,357,3475,
2009-07-07_12:52,6721.64,6721.64,6721.64,6721.64,11660,336,3449,
2009-07-07_12:53,6726.66,6726.66,6726.66,6726.66,16561,480,4610,
2009-07-07_12:54,6729.13,6729.13,6729.13,6729.13,10534,338,3227,
2009-07-07_12:55,6726.99,6726.99,6726.99,6726.99,11593,324,2978,
2009-07-07_12:56,6728.09,6728.09,6728.09,6728.09,11717,333,3243,
2009-07-07_12:57,6729.29,6729.29,6729.29,6729.29,9255,278,2654,
2009-07-07_12:58,6730.45,6730.45,6730.45,6730.45,11232,303,3131,
2009-07-07_12:59,6729.08,6729.08,6729.08,6729.08,10222,275,2439,
2009-07-07_13:00,6727.60,6727.60,6727.60,6727.60,11473,253,2594,
2009-07-07_13:01,6728.00,6728.00,6728.00,6728.00,18201,386,3624,
2009-07-07_13:02,6725.34,6725.34,6725.34,6725.34,10526,259,2415,
2009-07-07_13:03,6725.59,6725.59,6725.59,6725.59,13420,346,3261,
2009-07-07_13:04,6724.71,6724.71,6724.71,6724.71,13020,338,3000,
2009-07-07_13:05,6724.51,6724.51,6724.51,6724.51,12327,318,2970,
2009-07-07_13:06,6724.88,6724.88,6724.88,6724.88,12985,374,3379,
2009-07-07_13:07,6724.12,6724.12,6724.12,6724.12,12006,316,2817,
2009-07-07_13:08,6725.88,6725.88,6725.88,6725.88,17355,406,3799,
2009-07-07_13:09,6724.85,6724.85,6724.85,6724.85,12113,304,2977,
2009-07-07_13:10,6723.12,6723.12,6723.12,6723.12,14846,352,3443,
2009-07-07_13:11,6722.23,6722.23,6722.23,6722.23,15852,428,4071,
2009-07-07_13:12,6721.67,6721.67,6721.67,6721.67,12287,298,3058,
2009-07-07_13:13,6719.99,6719.99,6719.99,6719.99,19267,517,4778,
2009-07-07_13:14,6721.56,6721.56,6721.56,6721.56,14006,396,3593,
2009-07-07_13:15,6721.94,6721.94,6721.94,6721.94,15820,433,4094,
2009-07-07_13:16,6722.26,6722.26,6722.26,6722.26,18109,500,4347,
2009-07-07_13:17,6724.16,6724.16,6724.16,6724.16,14150,367,3471,
2009-07-07_13:18,6723.23,6723.23,6723.23,6723.23,22626,609,5763,
2009-07-07_13:19,6724.89,6724.89,6724.89,6724.89,14921,409,4064,
2009-07-07_13:20,6722.82,6722.82,6722.82,6722.82,17355,486,4594,
2009-07-07_13:21,6723.04,6723.04,6723.04,6723.04,24092,598,5789,
2009-07-07_13:22,6721.11,6721.11,6721.11,6721.11,18841,485,4475,
2009-07-07_13:23,6720.99,6720.99,6720.99,6720.99,25730,601,6071,
2009-07-07_13:24,6719.69,6719.69,6719.69,6719.69,22010,582,5455,
2009-07-07_13:25,6720.69,6720.69,6720.69,6720.69,24540,665,6246,
2009-07-07_13:26,6720.69,6720.69,6720.69,6720.69,0,0,0,
2009-07-07_13:27,6720.69,6720.69,6720.69,6720.69,0,0,0,
2009-07-07_13:28,6720.69,6720.69,6720.69,6720.69,0,0,0,
2009-07-07_13:29,6720.69,6720.69,6720.69,6720.69,0,0,0,
2009-07-07_13:30,6715.22,6715.22,6715.22,6715.22,177320,5098,38596,
2009-07-08_09:01,6667.98,6667.98,6667.98,6667.98,99471,2932,23744,
2009-07-08_09:02,6669.68,6669.68,6669.68,6669.68,31110,906,7784,
2009-07-08_09:03,6676.82,6676.82,6676.82,6676.82,40713,1185,9394,
2009-07-08_09:04,6682.70,6682.70,6682.70,6682.70,40236,1359,10175,
2009-07-08_09:05,6682.78,6682.78,6682.78,6682.78,33818,1045,8325,
2009-07-08_09:06,6683.99,6683.99,6683.99,6683.99,40482,1253,10102,
2009-07-08_09:07,6687.87,6687.87,6687.87,6687.87,24649,707,6181,
2009-07-08_09:08,6688.20,6688.20,6688.20,6688.20,30191,888,7379,
2009-07-08_09:09,6687.22,6687.22,6687.22,6687.22,27218,833,7120,
2009-07-08_09:10,6686.87,6686.87,6686.87,6686.87,23435,675,5997,
2009-07-08_09:11,6686.14,6686.14,6686.14,6686.14,30884,948,8254,
2009-07-08_09:12,6686.94,6686.94,6686.94,6686.94,20471,610,5407,
2009-07-08_09:13,6689.23,6689.23,6689.23,6689.23,26537,745,6632,
2009-07-08_09:14,6688.52,6688.52,6688.52,6688.52,28224,809,7127,
2009-07-08_09:15,6687.46,6687.46,6687.46,6687.46,21489,660,5795,
2009-07-08_09:16,6688.36,6688.36,6688.36,6688.36,28404,863,7662,
2009-07-08_09:17,6688.50,6688.50,6688.50,6688.50,21987,652,5531,
2009-07-08_09:18,6688.44,6688.44,6688.44,6688.44,25908,691,6222,
2009-07-08_09:19,6690.80,6690.80,6690.80,6690.80,21666,628,5504,
2009-07-08_09:20,6691.11,6691.11,6691.11,6691.11,16716,455,4205,
2009-07-08_09:21,6689.48,6689.48,6689.48,6689.48,26732,771,6905,
2009-07-08_09:22,6691.14,6691.14,6691.14,6691.14,18321,496,4563,
2009-07-08_09:23,6692.76,6692.76,6692.76,6692.76,22879,595,5547,
2009-07-08_09:24,6691.13,6691.13,6691.13,6691.13,23034,647,5885,
2009-07-08_09:25,6689.85,6689.85,6689.85,6689.85,20156,576,5152,
2009-07-08_09:26,6688.25,6688.25,6688.25,6688.25,26210,696,6461,
2009-07-08_09:27,6685.65,6685.65,6685.65,6685.65,18624,514,4800,
2009-07-08_09:28,6678.68,6678.68,6678.68,6678.68,26417,750,6579,
2009-07-08_09:29,6669.43,6669.43,6669.43,6669.43,33976,986,8183,
2009-07-08_09:30,6661.87,6661.87,6661.87,6661.87,37158,1004,8460,
2009-07-08_09:31,6649.55,6649.55,6649.55,6649.55,50919,1492,12288,
2009-07-08_09:32,6642.49,6642.49,6642.49,6642.49,34586,929,8353,
2009-07-08_09:33,6639.61,6639.61,6639.61,6639.61,39304,972,8883,
2009-07-08_09:34,6644.90,6644.90,6644.90,6644.90,32300,826,7989,
2009-07-08_09:35,6649.29,6649.29,6649.29,6649.29,24140,593,5866,
2009-07-08_09:36,6643.35,6643.35,6643.35,6643.35,36252,1006,9341,
2009-07-08_09:37,6637.68,6637.68,6637.68,6637.68,20051,532,5352,
2009-07-08_09:38,6641.68,6641.68,6641.68,6641.68,20191,566,5214,
2009-07-08_09:39,6642.15,6642.15,6642.15,6642.15,22597,597,5177,
2009-07-08_09:40,6643.58,6643.58,6643.58,6643.58,15982,456,3642,
2009-07-08_09:41,6645.74,6645.74,6645.74,6645.74,21502,619,5532,
2009-07-08_09:42,6652.81,6652.81,6652.81,6652.81,15030,405,3513,
2009-07-08_09:43,6652.35,6652.35,6652.35,6652.35,20471,547,4876,
2009-07-08_09:44,6652.02,6652.02,6652.02,6652.02,20390,557,4675,
2009-07-08_09:45,6649.41,6649.41,6649.41,6649.41,13659,390,3534,
2009-07-08_09:46,6643.47,6643.47,6643.47,6643.47,21883,595,5268,
2009-07-08_09:47,6642.12,6642.12,6642.12,6642.12,13744,374,3473,
2009-07-08_09:48,6641.82,6641.82,6641.82,6641.82,15110,452,4086,
2009-07-08_09:49,6641.11,6641.11,6641.11,6641.11,12843,357,3374,
2009-07-08_09:50,6640.58,6640.58,6640.58,6640.58,12066,328,3159,
2009-07-08_09:51,6642.89,6642.89,6642.89,6642.89,17005,483,4468,
2009-07-08_09:52,6644.13,6644.13,6644.13,6644.13,13780,361,3302,
2009-07-08_09:53,6646.07,6646.07,6646.07,6646.07,20033,457,4385,
2009-07-08_09:54,6651.22,6651.22,6651.22,6651.22,19883,451,4359,
2009-07-08_09:55,6649.91,6649.91,6649.91,6649.91,25352,473,4616,
2009-07-08_09:56,6657.37,6657.37,6657.37,6657.37,27605,547,5545,
2009-07-08_09:57,6657.17,6657.17,6657.17,6657.17,21124,460,4392,
2009-07-08_09:58,6658.40,6658.40,6658.40,6658.40,24838,579,5456,
2009-07-08_09:59,6661.92,6661.92,6661.92,6661.92,17276,436,4186,
2009-07-08_10:00,6659.00,6659.00,6659.00,6659.00,15555,406,3803,
2009-07-08_10:01,6657.75,6657.75,6657.75,6657.75,19129,528,4883,
2009-07-08_10:02,6660.41,6660.41,6660.41,6660.41,10384,281,2771,
2009-07-08_10:03,6660.41,6660.41,6660.41,6660.41,13582,394,3556,
2009-07-08_10:04,6661.17,6661.17,6661.17,6661.17,12130,350,3082,
2009-07-08_10:05,6658.72,6658.72,6658.72,6658.72,11406,399,3249,
2009-07-08_10:06,6660.76,6660.76,6660.76,6660.76,16629,529,4400,
2009-07-08_10:07,6660.56,6660.56,6660.56,6660.56,9568,282,2579,
2009-07-08_10:08,6662.14,6662.14,6662.14,6662.14,13280,456,3591,
2009-07-08_10:09,6662.47,6662.47,6662.47,6662.47,10504,292,2869,
2009-07-08_10:10,6661.70,6661.70,6661.70,6661.70,12029,320,2811,
2009-07-08_10:11,6659.20,6659.20,6659.20,6659.20,16837,511,4471,
2009-07-08_10:12,6657.35,6657.35,6657.35,6657.35,10863,349,3201,
2009-07-08_10:13,6656.74,6656.74,6656.74,6656.74,13021,425,3720,
2009-07-08_10:14,6655.82,6655.82,6655.82,6655.82,12612,348,3304,
2009-07-08_10:15,6656.20,6656.20,6656.20,6656.20,12214,360,3194,
2009-07-08_10:16,6655.53,6655.53,6655.53,6655.53,12857,409,3866,
2009-07-08_10:17,6657.33,6657.33,6657.33,6657.33,9332,274,2460,
2009-07-08_10:18,6660.36,6660.36,6660.36,6660.36,12974,369,3268,
2009-07-08_10:19,6662.42,6662.42,6662.42,6662.42,11031,303,2646,
2009-07-08_10:20,6664.89,6664.89,6664.89,6664.89,11327,283,2507,
2009-07-08_10:21,6666.75,6666.75,6666.75,6666.75,15295,446,3879,
2009-07-08_10:22,6665.71,6665.71,6665.71,6665.71,10173,308,2524,
2009-07-08_10:23,6665.79,6665.79,6665.79,6665.79,13493,349,3282,
2009-07-08_10:24,6664.44,6664.44,6664.44,6664.44,17720,413,3195,
2009-07-08_10:25,6664.48,6664.48,6664.48,6664.48,10354,246,2441,
2009-07-08_10:26,6663.97,6663.97,6663.97,6663.97,13371,327,3409,
2009-07-08_10:27,6662.19,6662.19,6662.19,6662.19,9449,215,2055,
2009-07-08_10:28,6661.79,6661.79,6661.79,6661.79,12453,285,2974,
2009-07-08_10:29,6661.11,6661.11,6661.11,6661.11,11043,256,2407,
2009-07-08_10:30,6658.41,6658.41,6658.41,6658.41,11311,284,2598,
2009-07-08_10:31,6657.32,6657.32,6657.32,6657.32,12620,353,3380,
2009-07-08_10:32,6652.56,6652.56,6652.56,6652.56,9844,293,2587,
2009-07-08_10:33,6652.55,6652.55,6652.55,6652.55,13187,423,3676,
2009-07-08_10:34,6651.20,6651.20,6651.20,6651.20,11213,310,2973,
2009-07-08_10:35,6649.26,6649.26,6649.26,6649.26,13395,350,3354,
2009-07-08_10:36,6649.29,6649.29,6649.29,6649.29,15166,395,3851,
2009-07-08_10:37,6648.05,6648.05,6648.05,6648.05,10471,236,2470,
2009-07-08_10:38,6647.10,6647.10,6647.10,6647.10,14033,408,3439,
2009-07-08_10:39,6649.02,6649.02,6649.02,6649.02,10772,320,2554,
2009-07-08_10:40,6648.88,6648.88,6648.88,6648.88,10268,352,2629,
2009-07-08_10:41,6650.55,6650.55,6650.55,6650.55,12913,420,3364,
2009-07-08_10:42,6652.22,6652.22,6652.22,6652.22,8812,268,2116,
2009-07-08_10:43,6652.79,6652.79,6652.79,6652.79,11560,340,2947,
2009-07-08_10:44,6653.52,6653.52,6653.52,6653.52,8727,251,2431,
2009-07-08_10:45,6654.82,6654.82,6654.82,6654.82,10081,281,2616,
2009-07-08_10:46,6658.46,6658.46,6658.46,6658.46,12073,357,3292,
2009-07-08_10:47,6657.68,6657.68,6657.68,6657.68,8410,216,2067,
2009-07-08_10:48,6658.29,6658.29,6658.29,6658.29,10571,280,2777,
2009-07-08_10:49,6658.00,6658.00,6658.00,6658.00,14783,347,2997,
2009-07-08_10:50,6659.43,6659.43,6659.43,6659.43,13854,327,2734,
2009-07-08_10:51,6660.76,6660.76,6660.76,6660.76,21305,561,4715,
2009-07-08_10:52,6663.88,6663.88,6663.88,6663.88,13430,324,3016,
2009-07-08_10:53,6667.07,6667.07,6667.07,6667.07,18377,432,4087,
2009-07-08_10:54,6668.87,6668.87,6668.87,6668.87,13762,338,3130,
2009-07-08_10:55,6668.86,6668.86,6668.86,6668.86,14195,378,3408,
2009-07-08_10:56,6672.29,6672.29,6672.29,6672.29,16741,473,3915,
2009-07-08_10:57,6669.52,6669.52,6669.52,6669.52,11771,293,2610,
2009-07-08_10:58,6669.80,6669.80,6669.80,6669.80,15154,375,3439,
2009-07-08_10:59,6671.05,6671.05,6671.05,6671.05,10150,271,2335,
2009-07-08_11:00,6672.04,6672.04,6672.04,6672.04,9212,220,2206,
2009-07-08_11:01,6669.84,6669.84,6669.84,6669.84,11219,323,2922,
2009-07-08_11:02,6670.62,6670.62,6670.62,6670.62,9143,232,2144,
2009-07-08_11:03,6668.85,6668.85,6668.85,6668.85,12560,332,3021,
2009-07-08_11:04,6669.06,6669.06,6669.06,6669.06,9814,254,2386,
2009-07-08_11:05,6667.79,6667.79,6667.79,6667.79,10858,291,2698,
2009-07-08_11:06,6666.10,6666.10,6666.10,6666.10,13947,351,3330,
2009-07-08_11:07,6667.33,6667.33,6667.33,6667.33,8775,201,2179,
2009-07-08_11:08,6665.90,6665.90,6665.90,6665.90,13781,361,3327,
2009-07-08_11:09,6663.12,6663.12,6663.12,6663.12,13133,376,3143,
2009-07-08_11:10,6664.15,6664.15,6664.15,6664.15,11149,272,2613,
2009-07-08_11:11,6664.38,6664.38,6664.38,6664.38,12246,319,2892,
2009-07-08_11:12,6664.94,6664.94,6664.94,6664.94,7657,201,1858,
2009-07-08_11:13,6666.43,6666.43,6666.43,6666.43,10594,278,2647,
2009-07-08_11:14,6667.61,6667.61,6667.61,6667.61,11064,271,2265,
2009-07-08_11:15,6667.03,6667.03,6667.03,6667.03,10612,263,2310,
2009-07-08_11:16,6666.47,6666.47,6666.47,6666.47,10599,259,2610,
2009-07-08_11:17,6667.22,6667.22,6667.22,6667.22,8516,263,2069,
2009-07-08_11:18,6664.62,6664.62,6664.62,6664.62,10169,297,2607,
2009-07-08_11:19,6664.67,6664.67,6664.67,6664.67,6451,189,1774,
2009-07-08_11:20,6664.26,6664.26,6664.26,6664.26,7088,182,1940,
2009-07-08_11:21,6663.11,6663.11,6663.11,6663.11,9266,237,2361,
2009-07-08_11:22,6662.10,6662.10,6662.10,6662.10,6735,219,1934,
2009-07-08_11:23,6655.42,6655.42,6655.42,6655.42,18178,532,4195,
2009-07-08_11:24,6651.40,6651.40,6651.40,6651.40,14869,481,3771,
2009-07-08_11:25,6651.83,6651.83,6651.83,6651.83,15745,406,3657,
2009-07-08_11:26,6647.89,6647.89,6647.89,6647.89,17284,510,4266,
2009-07-08_11:27,6643.72,6643.72,6643.72,6643.72,14603,389,3536,
2009-07-08_11:28,6643.61,6643.61,6643.61,6643.61,19324,566,4625,
2009-07-08_11:29,6640.19,6640.19,6640.19,6640.19,17107,487,4177,
2009-07-08_11:30,6641.46,6641.46,6641.46,6641.46,16149,465,3968,
2009-07-08_11:31,6638.49,6638.49,6638.49,6638.49,19247,532,4633,
2009-07-08_11:32,6633.36,6633.36,6633.36,6633.36,21457,643,5341,
2009-07-08_11:33,6632.49,6632.49,6632.49,6632.49,20293,586,5331,
2009-07-08_11:34,6631.53,6631.53,6631.53,6631.53,18663,519,4767,
2009-07-08_11:35,6630.84,6630.84,6630.84,6630.84,13341,383,3764,
2009-07-08_11:36,6632.63,6632.63,6632.63,6632.63,17433,477,5156,
2009-07-08_11:37,6631.82,6631.82,6631.82,6631.82,11702,305,3409,
2009-07-08_11:38,6632.84,6632.84,6632.84,6632.84,15546,418,4120,
2009-07-08_11:39,6636.96,6636.96,6636.96,6636.96,10987,278,2793,
2009-07-08_11:40,6637.15,6637.15,6637.15,6637.15,8682,237,2414,
2009-07-08_11:41,6641.12,6641.12,6641.12,6641.12,12938,356,3335,
2009-07-08_11:42,6641.50,6641.50,6641.50,6641.50,6999,172,1862,
2009-07-08_11:43,6642.86,6642.86,6642.86,6642.86,9675,258,2487,
2009-07-08_11:44,6645.29,6645.29,6645.29,6645.29,7074,169,1813,
2009-07-08_11:45,6645.39,6645.39,6645.39,6645.39,6948,182,1829,
2009-07-08_11:46,6645.80,6645.80,6645.80,6645.80,8345,264,2371,
2009-07-08_11:47,6646.07,6646.07,6646.07,6646.07,5254,156,1657,
2009-07-08_11:48,6645.52,6645.52,6645.52,6645.52,9129,258,2348,
2009-07-08_11:49,6643.03,6643.03,6643.03,6643.03,8198,218,1980,
2009-07-08_11:50,6638.55,6638.55,6638.55,6638.55,8512,248,2289,
2009-07-08_11:51,6638.70,6638.70,6638.70,6638.70,13339,355,3359,
2009-07-08_11:52,6635.23,6635.23,6635.23,6635.23,9041,216,2131,
2009-07-08_11:53,6632.37,6632.37,6632.37,6632.37,13357,396,3533,
2009-07-08_11:54,6633.95,6633.95,6633.95,6633.95,10700,256,2589,
2009-07-08_11:55,6633.98,6633.98,6633.98,6633.98,12207,317,3189,
2009-07-08_11:56,6633.25,6633.25,6633.25,6633.25,12364,345,3239,
2009-07-08_11:57,6631.34,6631.34,6631.34,6631.34,8259,205,2197,
2009-07-08_11:58,6630.95,6630.95,6630.95,6630.95,11484,335,3069,
2009-07-08_11:59,6632.12,6632.12,6632.12,6632.12,9554,211,2194,
2009-07-08_12:00,6632.04,6632.04,6632.04,6632.04,7843,207,1921,
2009-07-08_12:01,6633.40,6633.40,6633.40,6633.40,10614,294,2667,
2009-07-08_12:02,6632.37,6632.37,6632.37,6632.37,7444,191,1970,
2009-07-08_12:03,6633.86,6633.86,6633.86,6633.86,8963,227,2263,
2009-07-08_12:04,6635.98,6635.98,6635.98,6635.98,7017,192,1854,
2009-07-08_12:05,6634.72,6634.72,6634.72,6634.72,7168,191,1826,
2009-07-08_12:06,6638.21,6638.21,6638.21,6638.21,9064,267,2199,
2009-07-08_12:07,6640.02,6640.02,6640.02,6640.02,6989,179,1554,
2009-07-08_12:08,6641.05,6641.05,6641.05,6641.05,8500,224,2275,
2009-07-08_12:09,6641.09,6641.09,6641.09,6641.09,9734,210,1992,
2009-07-08_12:10,6640.24,6640.24,6640.24,6640.24,9543,275,2218,
2009-07-08_12:11,6643.81,6643.81,6643.81,6643.81,9937,286,2372,
2009-07-08_12:12,6644.95,6644.95,6644.95,6644.95,7461,271,1657,
2009-07-08_12:13,6647.86,6647.86,6647.86,6647.86,8490,283,2271,
2009-07-08_12:14,6645.46,6645.46,6645.46,6645.46,8563,199,1922,
2009-07-08_12:15,6647.39,6647.39,6647.39,6647.39,8497,275,2140,
2009-07-08_12:16,6645.09,6645.09,6645.09,6645.09,8810,238,2170,
2009-07-08_12:17,6645.21,6645.21,6645.21,6645.21,7085,254,1918,
2009-07-08_12:18,6646.47,6646.47,6646.47,6646.47,11124,327,2647,
2009-07-08_12:19,6646.67,6646.67,6646.67,6646.67,9608,232,2040,
2009-07-08_12:20,6644.07,6644.07,6644.07,6644.07,7734,226,2188,
2009-07-08_12:21,6643.11,6643.11,6643.11,6643.11,10081,250,2580,
2009-07-08_12:22,6641.18,6641.18,6641.18,6641.18,7393,203,1917,
2009-07-08_12:23,6638.77,6638.77,6638.77,6638.77,12002,327,3167,
2009-07-08_12:24,6640.12,6640.12,6640.12,6640.12,8664,247,2118,
2009-07-08_12:25,6641.48,6641.48,6641.48,6641.48,7490,179,1985,
2009-07-08_12:26,6640.79,6640.79,6640.79,6640.79,8223,218,2393,
2009-07-08_12:27,6641.77,6641.77,6641.77,6641.77,5540,141,1611,
2009-07-08_12:28,6641.56,6641.56,6641.56,6641.56,8712,254,2635,
2009-07-08_12:29,6640.96,6640.96,6640.96,6640.96,7000,161,1874,
2009-07-08_12:30,6642.30,6642.30,6642.30,6642.30,6975,193,2027,
2009-07-08_12:31,6636.44,6636.44,6636.44,6636.44,10046,306,3103,
2009-07-08_12:32,6636.80,6636.80,6636.80,6636.80,7684,228,2095,
2009-07-08_12:33,6637.05,6637.05,6637.05,6637.05,11048,282,2985,
2009-07-08_12:34,6636.33,6636.33,6636.33,6636.33,7284,184,1996,
2009-07-08_12:35,6635.45,6635.45,6635.45,6635.45,9405,224,2311,
2009-07-08_12:36,6635.22,6635.22,6635.22,6635.22,12274,285,2996,
2009-07-08_12:37,6634.45,6634.45,6634.45,6634.45,11084,288,2709,
2009-07-08_12:38,6631.62,6631.62,6631.62,6631.62,16117,379,3949,
2009-07-08_12:39,6631.60,6631.60,6631.60,6631.60,10075,241,2638,
2009-07-08_12:40,6629.83,6629.83,6629.83,6629.83,11848,311,3190,
2009-07-08_12:41,6632.01,6632.01,6632.01,6632.01,14628,413,3731,
2009-07-08_12:42,6631.17,6631.17,6631.17,6631.17,9664,264,2389,
2009-07-08_12:43,6633.01,6633.01,6633.01,6633.01,13362,339,3294,
2009-07-08_12:44,6634.93,6634.93,6634.93,6634.93,9550,214,2462,
2009-07-08_12:45,6635.21,6635.21,6635.21,6635.21,10923,249,2713,
2009-07-08_12:46,6642.41,6642.41,6642.41,6642.41,11095,290,2781,
2009-07-08_12:47,6641.84,6641.84,6641.84,6641.84,14761,315,2932,
2009-07-08_12:48,6646.16,6646.16,6646.16,6646.16,17136,384,3646,
2009-07-08_12:49,6647.30,6647.30,6647.30,6647.30,11399,281,2801,
2009-07-08_12:50,6648.14,6648.14,6648.14,6648.14,14637,321,2976,
2009-07-08_12:51,6649.18,6649.18,6649.18,6649.18,13823,349,3096,
2009-07-08_12:52,6650.07,6650.07,6650.07,6650.07,9916,233,2233,
2009-07-08_12:53,6650.55,6650.55,6650.55,6650.55,11932,288,2912,
2009-07-08_12:54,6651.40,6651.40,6651.40,6651.40,8240,197,2036,
2009-07-08_12:55,6651.16,6651.16,6651.16,6651.16,10354,262,2443,
2009-07-08_12:56,6651.98,6651.98,6651.98,6651.98,11796,320,2820,
2009-07-08_12:57,6650.15,6650.15,6650.15,6650.15,9953,239,2211,
2009-07-08_12:58,6653.42,6653.42,6653.42,6653.42,11396,308,2969,
2009-07-08_12:59,6651.11,6651.11,6651.11,6651.11,8390,208,2033,
2009-07-08_13:00,6649.90,6649.90,6649.90,6649.90,11225,260,2387,
2009-07-08_13:01,6650.46,6650.46,6650.46,6650.46,11465,301,2985,
2009-07-08_13:02,6648.53,6648.53,6648.53,6648.53,9198,235,2343,
2009-07-08_13:03,6649.65,6649.65,6649.65,6649.65,13470,359,3310,
2009-07-08_13:04,6649.25,6649.25,6649.25,6649.25,11293,283,2515,
2009-07-08_13:05,6650.51,6650.51,6650.51,6650.51,12094,319,2896,
2009-07-08_13:06,6656.80,6656.80,6656.80,6656.80,16920,488,3745,
2009-07-08_13:07,6657.00,6657.00,6657.00,6657.00,14322,396,3189,
2009-07-08_13:08,6659.79,6659.79,6659.79,6659.79,19361,508,4471,
2009-07-08_13:09,6663.05,6663.05,6663.05,6663.05,13810,362,3365,
2009-07-08_13:10,6664.78,6664.78,6664.78,6664.78,18196,460,3948,
2009-07-08_13:11,6666.45,6666.45,6666.45,6666.45,20404,466,4634,
2009-07-08_13:12,6665.71,6665.71,6665.71,6665.71,12511,302,3189,
2009-07-08_13:13,6665.49,6665.49,6665.49,6665.49,19527,478,4593,
2009-07-08_13:14,6663.94,6663.94,6663.94,6663.94,15572,417,3784,
2009-07-08_13:15,6666.90,6666.90,6666.90,6666.90,16596,471,3980,
2009-07-08_13:16,6668.08,6668.08,6668.08,6668.08,21460,622,5053,
2009-07-08_13:17,6667.69,6667.69,6667.69,6667.69,12503,346,3388,
2009-07-08_13:18,6667.10,6667.10,6667.10,6667.10,18539,530,4727,
2009-07-08_13:19,6666.62,6666.62,6666.62,6666.62,16077,428,4096,
2009-07-08_13:20,6664.42,6664.42,6664.42,6664.42,16600,448,4307,
2009-07-08_13:21,6664.77,6664.77,6664.77,6664.77,22221,597,5890,
2009-07-08_13:22,6662.16,6662.16,6662.16,6662.16,18398,510,4866,
2009-07-08_13:23,6660.71,6660.71,6660.71,6660.71,23430,633,6176,
2009-07-08_13:24,6663.73,6663.73,6663.73,6663.73,20750,614,5429,
2009-07-08_13:25,6663.11,6663.11,6663.11,6663.11,24717,753,6172,
2009-07-08_13:26,6663.09,6663.09,6663.09,6663.09,0,0,0,
2009-07-08_13:27,6663.09,6663.09,6663.09,6663.09,0,0,0,
2009-07-08_13:28,6663.09,6663.09,6663.09,6663.09,0,0,0,
2009-07-08_13:29,6663.09,6663.09,6663.09,6663.09,0,0,0,
2009-07-08_13:30,6668.14,6668.14,6668.14,6668.14,181423,5523,39536,
2009-07-09_09:01,6696.72,6696.72,6696.72,6696.72,120588,2929,24989,
2009-07-09_09:02,6704.91,6704.91,6704.91,6704.91,38350,971,8162,
2009-07-09_09:03,6710.42,6710.42,6710.42,6710.42,44929,1159,9717,
2009-07-09_09:04,6715.97,6715.97,6715.97,6715.97,44521,1280,9599,
2009-07-09_09:05,6715.50,6715.50,6715.50,6715.50,32492,835,7146,
2009-07-09_09:06,6709.43,6709.43,6709.43,6709.43,42838,1098,9899,
2009-07-09_09:07,6710.53,6710.53,6710.53,6710.53,32542,921,6823,
2009-07-09_09:08,6709.27,6709.27,6709.27,6709.27,35374,955,7835,
2009-07-09_09:09,6710.12,6710.12,6710.12,6710.12,39868,1199,8401,
2009-07-09_09:10,6710.40,6710.40,6710.40,6710.40,27118,684,6196,
2009-07-09_09:11,6716.89,6716.89,6716.89,6716.89,36839,1019,8449,
2009-07-09_09:12,6723.99,6723.99,6723.99,6723.99,29773,700,6191,
2009-07-09_09:13,6735.30,6735.30,6735.30,6735.30,35761,1023,8193,
2009-07-09_09:14,6745.02,6745.02,6745.02,6745.02,36756,1030,8659,
2009-07-09_09:15,6749.97,6749.97,6749.97,6749.97,31403,854,7315,
2009-07-09_09:16,6755.72,6755.72,6755.72,6755.72,50832,1424,11636,
2009-07-09_09:17,6764.85,6764.85,6764.85,6764.85,38323,1090,8490,
2009-07-09_09:18,6764.49,6764.49,6764.49,6764.49,34082,936,8137,
2009-07-09_09:19,6758.12,6758.12,6758.12,6758.12,36732,909,8268,
2009-07-09_09:20,6750.99,6750.99,6750.99,6750.99,33600,782,6832,
2009-07-09_09:21,6753.79,6753.79,6753.79,6753.79,41222,1073,9466,
2009-07-09_09:22,6756.99,6756.99,6756.99,6756.99,28084,769,6016,
2009-07-09_09:23,6759.63,6759.63,6759.63,6759.63,27551,681,6396,
2009-07-09_09:24,6765.99,6765.99,6765.99,6765.99,33691,875,7880,
2009-07-09_09:25,6772.13,6772.13,6772.13,6772.13,32453,805,7038,
2009-07-09_09:26,6787.80,6787.80,6787.80,6787.80,63464,1632,13114,
2009-07-09_09:27,6788.27,6788.27,6788.27,6788.27,34849,874,7696,
2009-07-09_09:28,6785.32,6785.32,6785.32,6785.32,36985,988,8474,
2009-07-09_09:29,6781.34,6781.34,6781.34,6781.34,38734,960,8219,
2009-07-09_09:30,6779.14,6779.14,6779.14,6779.14,28114,689,6258,
2009-07-09_09:31,6777.06,6777.06,6777.06,6777.06,35551,907,8177,
2009-07-09_09:32,6775.23,6775.23,6775.23,6775.23,23247,593,5380,
2009-07-09_09:33,6771.60,6771.60,6771.60,6771.60,25430,678,5867,
2009-07-09_09:34,6771.39,6771.39,6771.39,6771.39,24366,604,5593,
2009-07-09_09:35,6765.21,6765.21,6765.21,6765.21,17924,462,4311,
2009-07-09_09:36,6775.85,6775.85,6775.85,6775.85,30961,922,7670,
2009-07-09_09:37,6777.83,6777.83,6777.83,6777.83,20271,623,4913,
2009-07-09_09:38,6783.96,6783.96,6783.96,6783.96,25809,745,5911,
2009-07-09_09:39,6783.34,6783.34,6783.34,6783.34,27430,800,5850,
2009-07-09_09:40,6784.20,6784.20,6784.20,6784.20,23780,667,5055,
2009-07-09_09:41,6788.19,6788.19,6788.19,6788.19,37575,992,7732,
2009-07-09_09:42,6786.44,6786.44,6786.44,6786.44,31661,714,5549,
2009-07-09_09:43,6789.51,6789.51,6789.51,6789.51,36185,843,6643,
2009-07-09_09:44,6786.30,6786.30,6786.30,6786.30,30199,726,6165,
2009-07-09_09:45,6785.43,6785.43,6785.43,6785.43,25044,633,4947,
2009-07-09_09:46,6779.29,6779.29,6779.29,6779.29,31790,779,6484,
2009-07-09_09:47,6775.06,6775.06,6775.06,6775.06,21698,523,4499,
2009-07-09_09:48,6772.89,6772.89,6772.89,6772.89,22645,630,5199,
2009-07-09_09:49,6767.69,6767.69,6767.69,6767.69,24303,655,4957,
2009-07-09_09:50,6767.55,6767.55,6767.55,6767.55,19738,591,4453,
2009-07-09_09:51,6769.31,6769.31,6769.31,6769.31,26312,742,6438,
2009-07-09_09:52,6771.19,6771.19,6771.19,6771.19,18650,466,4198,
2009-07-09_09:53,6773.71,6773.71,6773.71,6773.71,22568,615,4972,
2009-07-09_09:54,6771.28,6771.28,6771.28,6771.28,21234,559,4299,
2009-07-09_09:55,6771.71,6771.71,6771.71,6771.71,15769,392,3406,
2009-07-09_09:56,6773.28,6773.28,6773.28,6773.28,20699,514,4462,
2009-07-09_09:57,6771.81,6771.81,6771.81,6771.81,15850,386,3124,
2009-07-09_09:58,6769.82,6769.82,6769.82,6769.82,17656,420,3786,
2009-07-09_09:59,6768.88,6768.88,6768.88,6768.88,15316,375,3501,
2009-07-09_10:00,6768.53,6768.53,6768.53,6768.53,14755,356,3174,
2009-07-09_10:01,6770.43,6770.43,6770.43,6770.43,21417,616,4701,
2009-07-09_10:02,6769.12,6769.12,6769.12,6769.12,14036,358,2911,
2009-07-09_10:03,6769.76,6769.76,6769.76,6769.76,16681,456,3711,
2009-07-09_10:04,6768.90,6768.90,6768.90,6768.90,14188,419,3192,
2009-07-09_10:05,6769.01,6769.01,6769.01,6769.01,10745,299,2804,
2009-07-09_10:06,6767.47,6767.47,6767.47,6767.47,18277,490,4148,
2009-07-09_10:07,6766.35,6766.35,6766.35,6766.35,13566,391,3195,
2009-07-09_10:08,6764.69,6764.69,6764.69,6764.69,15890,436,3836,
2009-07-09_10:09,6764.43,6764.43,6764.43,6764.43,16078,392,3513,
2009-07-09_10:10,6764.70,6764.70,6764.70,6764.70,12720,351,3011,
2009-07-09_10:11,6764.81,6764.81,6764.81,6764.81,20025,570,4760,
2009-07-09_10:12,6769.92,6769.92,6769.92,6769.92,13954,358,2990,
2009-07-09_10:13,6767.61,6767.61,6767.61,6767.61,17848,468,4111,
2009-07-09_10:14,6770.10,6770.10,6770.10,6770.10,18819,477,3864,
2009-07-09_10:15,6770.11,6770.11,6770.11,6770.11,14635,386,3159,
2009-07-09_10:16,6770.74,6770.74,6770.74,6770.74,19758,586,4414,
2009-07-09_10:17,6774.62,6774.62,6774.62,6774.62,14618,395,3108,
2009-07-09_10:18,6777.01,6777.01,6777.01,6777.01,22207,644,4777,
2009-07-09_10:19,6780.01,6780.01,6780.01,6780.01,19767,542,4421,
2009-07-09_10:20,6780.90,6780.90,6780.90,6780.90,15876,483,3739,
2009-07-09_10:21,6783.05,6783.05,6783.05,6783.05,24896,708,5662,
2009-07-09_10:22,6780.95,6780.95,6780.95,6780.95,13798,377,3176,
2009-07-09_10:23,6780.10,6780.10,6780.10,6780.10,17859,510,4246,
2009-07-09_10:24,6781.78,6781.78,6781.78,6781.78,15012,427,3575,
2009-07-09_10:25,6783.28,6783.28,6783.28,6783.28,13571,451,3245,
2009-07-09_10:26,6790.01,6790.01,6790.01,6790.01,29025,830,6098,
2009-07-09_10:27,6794.56,6794.56,6794.56,6794.56,38133,1036,6380,
2009-07-09_10:28,6799.07,6799.07,6799.07,6799.07,41305,1171,7817,
2009-07-09_10:29,6803.83,6803.83,6803.83,6803.83,41051,1078,7212,
2009-07-09_10:30,6800.63,6800.63,6800.63,6800.63,24536,649,5036,
2009-07-09_10:31,6796.62,6796.62,6796.62,6796.62,28242,737,6221,
2009-07-09_10:32,6791.22,6791.22,6791.22,6791.22,16659,442,3734,
2009-07-09_10:33,6789.82,6789.82,6789.82,6789.82,23603,636,4740,
2009-07-09_10:34,6788.79,6788.79,6788.79,6788.79,18557,495,4023,
2009-07-09_10:35,6788.16,6788.16,6788.16,6788.16,10962,270,2818,
2009-07-09_10:36,6786.45,6786.45,6786.45,6786.45,15082,427,3651,
2009-07-09_10:37,6782.17,6782.17,6782.17,6782.17,12200,319,2791,
2009-07-09_10:38,6780.44,6780.44,6780.44,6780.44,17506,526,4026,
2009-07-09_10:39,6776.89,6776.89,6776.89,6776.89,14228,389,3220,
2009-07-09_10:40,6774.42,6774.42,6774.42,6774.42,14285,420,2919,
2009-07-09_10:41,6774.35,6774.35,6774.35,6774.35,21832,627,4868,
2009-07-09_10:42,6771.01,6771.01,6771.01,6771.01,12231,357,2877,
2009-07-09_10:43,6771.84,6771.84,6771.84,6771.84,16028,573,3478,
2009-07-09_10:44,6772.51,6772.51,6772.51,6772.51,12868,427,3157,
2009-07-09_10:45,6772.97,6772.97,6772.97,6772.97,11841,414,3048,
2009-07-09_10:46,6775.65,6775.65,6775.65,6775.65,16285,586,4337,
2009-07-09_10:47,6775.90,6775.90,6775.90,6775.90,10443,330,2636,
2009-07-09_10:48,6775.17,6775.17,6775.17,6775.17,15666,526,3746,
2009-07-09_10:49,6775.44,6775.44,6775.44,6775.44,12514,369,2975,
2009-07-09_10:50,6773.21,6773.21,6773.21,6773.21,10769,318,2720,
2009-07-09_10:51,6774.99,6774.99,6774.99,6774.99,16190,488,3843,
2009-07-09_10:52,6776.26,6776.26,6776.26,6776.26,8503,250,2245,
2009-07-09_10:53,6777.69,6777.69,6777.69,6777.69,11014,360,2884,
2009-07-09_10:54,6779.05,6779.05,6779.05,6779.05,9991,283,2455,
2009-07-09_10:55,6778.12,6778.12,6778.12,6778.12,10195,276,2369,
2009-07-09_10:56,6779.81,6779.81,6779.81,6779.81,13287,451,3443,
2009-07-09_10:57,6779.38,6779.38,6779.38,6779.38,8414,263,2123,
2009-07-09_10:58,6779.86,6779.86,6779.86,6779.86,11903,346,3007,
2009-07-09_10:59,6779.61,6779.61,6779.61,6779.61,8181,269,2214,
2009-07-09_11:00,6779.21,6779.21,6779.21,6779.21,9621,265,2393,
2009-07-09_11:01,6779.78,6779.78,6779.78,6779.78,14061,504,3766,
2009-07-09_11:02,6781.23,6781.23,6781.23,6781.23,10759,374,2879,
2009-07-09_11:03,6782.84,6782.84,6782.84,6782.84,11917,415,3110,
2009-07-09_11:04,6785.81,6785.81,6785.81,6785.81,13284,434,3338,
2009-07-09_11:05,6784.23,6784.23,6784.23,6784.23,13633,382,3172,
2009-07-09_11:06,6786.95,6786.95,6786.95,6786.95,18529,505,4404,
2009-07-09_11:07,6787.60,6787.60,6787.60,6787.60,17548,422,3250,
2009-07-09_11:08,6787.94,6787.94,6787.94,6787.94,18837,440,3963,
2009-07-09_11:09,6788.35,6788.35,6788.35,6788.35,14154,329,2885,
2009-07-09_11:10,6787.97,6787.97,6787.97,6787.97,13789,311,2923,
2009-07-09_11:11,6787.20,6787.20,6787.20,6787.20,20906,495,4335,
2009-07-09_11:12,6789.94,6789.94,6789.94,6789.94,15821,365,3331,
2009-07-09_11:13,6789.67,6789.67,6789.67,6789.67,23059,580,4906,
2009-07-09_11:14,6791.27,6791.27,6791.27,6791.27,19741,463,3881,
2009-07-09_11:15,6792.77,6792.77,6792.77,6792.77,20980,427,3885,
2009-07-09_11:16,6795.50,6795.50,6795.50,6795.50,21021,486,4270,
2009-07-09_11:17,6793.15,6793.15,6793.15,6793.15,11940,293,2736,
2009-07-09_11:18,6794.28,6794.28,6794.28,6794.28,18137,478,4206,
2009-07-09_11:19,6794.16,6794.16,6794.16,6794.16,12911,337,3157,
2009-07-09_11:20,6791.58,6791.58,6791.58,6791.58,16896,374,3390,
2009-07-09_11:21,6788.85,6788.85,6788.85,6788.85,23127,505,4040,
2009-07-09_11:22,6787.29,6787.29,6787.29,6787.29,10828,250,2500,
2009-07-09_11:23,6786.47,6786.47,6786.47,6786.47,15241,363,3398,
2009-07-09_11:24,6784.69,6784.69,6784.69,6784.69,11779,296,2744,
2009-07-09_11:25,6783.89,6783.89,6783.89,6783.89,11596,281,2534,
2009-07-09_11:26,6784.63,6784.63,6784.63,6784.63,13739,418,3230,
2009-07-09_11:27,6784.52,6784.52,6784.52,6784.52,9138,260,2219,
2009-07-09_11:28,6785.12,6785.12,6785.12,6785.12,11455,301,2811,
2009-07-09_11:29,6785.59,6785.59,6785.59,6785.59,11309,293,2613,
2009-07-09_11:30,6785.19,6785.19,6785.19,6785.19,9863,216,2236,
2009-07-09_11:31,6785.35,6785.35,6785.35,6785.35,12816,394,3402,
2009-07-09_11:32,6784.67,6784.67,6784.67,6784.67,8478,220,2199,
2009-07-09_11:33,6785.62,6785.62,6785.62,6785.62,13818,338,3230,
2009-07-09_11:34,6785.55,6785.55,6785.55,6785.55,10765,273,2499,
2009-07-09_11:35,6784.01,6784.01,6784.01,6784.01,10572,278,2678,
2009-07-09_11:36,6785.98,6785.98,6785.98,6785.98,14438,379,3288,
2009-07-09_11:37,6784.27,6784.27,6784.27,6784.27,8795,236,2205,
2009-07-09_11:38,6785.54,6785.54,6785.54,6785.54,12243,301,2715,
2009-07-09_11:39,6786.49,6786.49,6786.49,6786.49,9736,303,2520,
2009-07-09_11:40,6787.56,6787.56,6787.56,6787.56,10507,301,2310,
2009-07-09_11:41,6789.16,6789.16,6789.16,6789.16,14555,446,3387,
2009-07-09_11:42,6788.58,6788.58,6788.58,6788.58,9718,250,2357,
2009-07-09_11:43,6789.96,6789.96,6789.96,6789.96,14214,415,3520,
2009-07-09_11:44,6788.92,6788.92,6788.92,6788.92,12637,315,2834,
2009-07-09_11:45,6789.66,6789.66,6789.66,6789.66,11120,296,2749,
2009-07-09_11:46,6789.37,6789.37,6789.37,6789.37,14022,401,3207,
2009-07-09_11:47,6788.57,6788.57,6788.57,6788.57,9612,265,2315,
2009-07-09_11:48,6789.92,6789.92,6789.92,6789.92,13677,393,3179,
2009-07-09_11:49,6789.41,6789.41,6789.41,6789.41,9489,274,2175,
2009-07-09_11:50,6789.78,6789.78,6789.78,6789.78,9669,250,2282,
2009-07-09_11:51,6793.16,6793.16,6793.16,6793.16,20374,660,4778,
2009-07-09_11:52,6794.14,6794.14,6794.14,6794.14,16456,462,3477,
2009-07-09_11:53,6794.72,6794.72,6794.72,6794.72,20992,564,4682,
2009-07-09_11:54,6796.50,6796.50,6796.50,6796.50,17313,440,3401,
2009-07-09_11:55,6796.53,6796.53,6796.53,6796.53,17454,463,3643,
2009-07-09_11:56,6794.85,6794.85,6794.85,6794.85,17560,476,3973,
2009-07-09_11:57,6794.33,6794.33,6794.33,6794.33,11567,311,2905,
2009-07-09_11:58,6791.78,6791.78,6791.78,6791.78,17650,475,3923,
2009-07-09_11:59,6789.46,6789.46,6789.46,6789.46,10166,271,2462,
2009-07-09_12:00,6792.48,6792.48,6792.48,6792.48,11231,265,2428,
2009-07-09_12:01,6790.55,6790.55,6790.55,6790.55,14649,414,3603,
2009-07-09_12:02,6789.93,6789.93,6789.93,6789.93,11439,306,2344,
2009-07-09_12:03,6788.24,6788.24,6788.24,6788.24,14048,364,3047,
2009-07-09_12:04,6786.24,6786.24,6786.24,6786.24,10130,244,2054,
2009-07-09_12:05,6786.81,6786.81,6786.81,6786.81,10376,262,2432,
2009-07-09_12:06,6783.13,6783.13,6783.13,6783.13,13249,341,2974,
2009-07-09_12:07,6784.15,6784.15,6784.15,6784.15,8969,254,2072,
2009-07-09_12:08,6783.69,6783.69,6783.69,6783.69,12776,324,3094,
2009-07-09_12:09,6781.93,6781.93,6781.93,6781.93,8510,223,2092,
2009-07-09_12:10,6784.38,6784.38,6784.38,6784.38,9029,233,2197,
2009-07-09_12:11,6787.97,6787.97,6787.97,6787.97,11804,323,3048,
2009-07-09_12:12,6787.50,6787.50,6787.50,6787.50,7751,191,1851,
2009-07-09_12:13,6786.93,6786.93,6786.93,6786.93,13474,339,2708,
2009-07-09_12:14,6788.33,6788.33,6788.33,6788.33,9324,265,2269,
2009-07-09_12:15,6789.82,6789.82,6789.82,6789.82,8918,258,2347,
2009-07-09_12:16,6787.05,6787.05,6787.05,6787.05,10111,306,2565,
2009-07-09_12:17,6786.34,6786.34,6786.34,6786.34,7956,226,2029,
2009-07-09_12:18,6786.96,6786.96,6786.96,6786.96,13465,316,2916,
2009-07-09_12:19,6787.96,6787.96,6787.96,6787.96,10666,279,2451,
2009-07-09_12:20,6786.66,6786.66,6786.66,6786.66,13009,363,2981,
2009-07-09_12:21,6786.36,6786.36,6786.36,6786.36,12502,323,3278,
2009-07-09_12:22,6783.45,6783.45,6783.45,6783.45,10629,249,2618,
2009-07-09_12:23,6785.08,6785.08,6785.08,6785.08,15817,412,3712,
2009-07-09_12:24,6786.78,6786.78,6786.78,6786.78,10901,271,2659,
2009-07-09_12:25,6790.51,6790.51,6790.51,6790.51,13776,355,3263,
2009-07-09_12:26,6788.56,6788.56,6788.56,6788.56,14843,375,3506,
2009-07-09_12:27,6791.09,6791.09,6791.09,6791.09,10580,305,2666,
2009-07-09_12:28,6791.10,6791.10,6791.10,6791.10,17628,526,4408,
2009-07-09_12:29,6791.59,6791.59,6791.59,6791.59,11749,380,3172,
2009-07-09_12:30,6792.63,6792.63,6792.63,6792.63,13502,436,3373,
2009-07-09_12:31,6791.33,6791.33,6791.33,6791.33,13565,385,3610,
2009-07-09_12:32,6790.84,6790.84,6790.84,6790.84,9117,250,2431,
2009-07-09_12:33,6789.86,6789.86,6789.86,6789.86,15162,433,3712,
2009-07-09_12:34,6790.10,6790.10,6790.10,6790.10,11897,302,2948,
2009-07-09_12:35,6789.76,6789.76,6789.76,6789.76,11721,283,2998,
2009-07-09_12:36,6788.90,6788.90,6788.90,6788.90,13084,349,3215,
2009-07-09_12:37,6787.90,6787.90,6787.90,6787.90,8577,239,2242,
2009-07-09_12:38,6788.97,6788.97,6788.97,6788.97,12015,332,3075,
2009-07-09_12:39,6787.81,6787.81,6787.81,6787.81,10296,264,2374,
2009-07-09_12:40,6787.30,6787.30,6787.30,6787.30,9981,313,2713,
2009-07-09_12:41,6786.28,6786.28,6786.28,6786.28,14261,391,3599,
2009-07-09_12:42,6786.58,6786.58,6786.58,6786.58,10865,317,2705,
2009-07-09_12:43,6785.23,6785.23,6785.23,6785.23,14926,410,3714,
2009-07-09_12:44,6784.04,6784.04,6784.04,6784.04,12897,333,2916,
2009-07-09_12:45,6783.12,6783.12,6783.12,6783.12,11591,299,2760,
2009-07-09_12:46,6783.13,6783.13,6783.13,6783.13,14523,378,3398,
2009-07-09_12:47,6782.92,6782.92,6782.92,6782.92,13831,385,3236,
2009-07-09_12:48,6784.04,6784.04,6784.04,6784.04,27895,710,5914,
2009-07-09_12:49,6788.79,6788.79,6788.79,6788.79,16355,414,3471,
2009-07-09_12:50,6785.56,6785.56,6785.56,6785.56,13553,418,3246,
2009-07-09_12:51,6783.86,6783.86,6783.86,6783.86,15076,488,3578,
2009-07-09_12:52,6783.34,6783.34,6783.34,6783.34,11395,303,2650,
2009-07-09_12:53,6780.82,6780.82,6780.82,6780.82,15424,415,3815,
2009-07-09_12:54,6779.55,6779.55,6779.55,6779.55,11388,323,2801,
2009-07-09_12:55,6781.65,6781.65,6781.65,6781.65,12501,324,3168,
2009-07-09_12:56,6782.34,6782.34,6782.34,6782.34,14693,376,3770,
2009-07-09_12:57,6782.33,6782.33,6782.33,6782.33,11710,300,2697,
2009-07-09_12:58,6779.68,6779.68,6779.68,6779.68,15797,392,3704,
2009-07-09_12:59,6780.51,6780.51,6780.51,6780.51,11401,287,2784,
2009-07-09_13:00,6777.41,6777.41,6777.41,6777.41,11737,281,2814,
2009-07-09_13:01,6781.75,6781.75,6781.75,6781.75,17622,448,4141,
2009-07-09_13:02,6777.14,6777.14,6777.14,6777.14,12863,316,3126,
2009-07-09_13:03,6775.91,6775.91,6775.91,6775.91,18024,489,4160,
2009-07-09_13:04,6773.72,6773.72,6773.72,6773.72,13576,366,3350,
2009-07-09_13:05,6773.04,6773.04,6773.04,6773.04,19798,510,4286,
2009-07-09_13:06,6767.96,6767.96,6767.96,6767.96,22588,723,5588,
2009-07-09_13:07,6764.65,6764.65,6764.65,6764.65,17662,542,4340,
2009-07-09_13:08,6761.78,6761.78,6761.78,6761.78,35065,888,6753,
2009-07-09_13:09,6758.62,6758.62,6758.62,6758.62,28457,715,6136,
2009-07-09_13:10,6757.97,6757.97,6757.97,6757.97,27018,683,5988,
2009-07-09_13:11,6757.60,6757.60,6757.60,6757.60,32478,747,7074,
2009-07-09_13:12,6760.93,6760.93,6760.93,6760.93,18464,429,4296,
2009-07-09_13:13,6759.57,6759.57,6759.57,6759.57,20121,465,4946,
2009-07-09_13:14,6762.35,6762.35,6762.35,6762.35,15502,366,3811,
2009-07-09_13:15,6763.75,6763.75,6763.75,6763.75,14089,346,3607,
2009-07-09_13:16,6763.87,6763.87,6763.87,6763.87,20123,480,4599,
2009-07-09_13:17,6760.44,6760.44,6760.44,6760.44,14783,373,3540,
2009-07-09_13:18,6761.60,6761.60,6761.60,6761.60,22209,503,4913,
2009-07-09_13:19,6759.39,6759.39,6759.39,6759.39,17077,370,3636,
2009-07-09_13:20,6758.87,6758.87,6758.87,6758.87,15545,396,4032,
2009-07-09_13:21,6756.50,6756.50,6756.50,6756.50,20417,551,5413,
2009-07-09_13:22,6756.88,6756.88,6756.88,6756.88,17056,440,4210,
2009-07-09_13:23,6757.37,6757.37,6757.37,6757.37,25339,679,6313,
2009-07-09_13:24,6756.71,6756.71,6756.71,6756.71,20071,504,5067,
2009-07-09_13:25,6757.23,6757.23,6757.23,6757.23,20612,569,5348,
2009-07-09_13:26,6757.21,6757.21,6757.21,6757.21,0,0,0,
2009-07-09_13:27,6757.21,6757.21,6757.21,6757.21,0,0,0,
2009-07-09_13:28,6757.21,6757.21,6757.21,6757.21,0,0,0,
2009-07-09_13:29,6757.21,6757.21,6757.21,6757.21,0,0,0,
2009-07-09_13:30,6748.18,6748.18,6748.18,6748.18,169858,4990,38139,
2009-07-10_09:01,6807.46,6807.46,6807.46,6807.46,145010,3315,28656,
2009-07-10_09:02,6806.57,6806.57,6806.57,6806.57,35709,919,7598,
2009-07-10_09:03,6803.83,6803.83,6803.83,6803.83,44092,1064,9047,
2009-07-10_09:04,6797.48,6797.48,6797.48,6797.48,38023,994,8436,
2009-07-10_09:05,6791.43,6791.43,6791.43,6791.43,31748,781,6644,
2009-07-10_09:06,6785.09,6785.09,6785.09,6785.09,41286,1017,8978,
2009-07-10_09:07,6779.58,6779.58,6779.58,6779.58,25295,623,5657,
2009-07-10_09:08,6776.87,6776.87,6776.87,6776.87,29709,767,7173,
2009-07-10_09:09,6780.40,6780.40,6780.40,6780.40,37663,875,7422,
2009-07-10_09:10,6789.31,6789.31,6789.31,6789.31,30024,668,6243,
2009-07-10_09:11,6797.06,6797.06,6797.06,6797.06,42364,1068,9478,
2009-07-10_09:12,6793.16,6793.16,6793.16,6793.16,31584,849,6945,
2009-07-10_09:13,6789.55,6789.55,6789.55,6789.55,36577,969,7798,
2009-07-10_09:14,6790.57,6790.57,6790.57,6790.57,24727,684,5648,
2009-07-10_09:15,6788.70,6788.70,6788.70,6788.70,17860,468,4233,
2009-07-10_09:16,6784.93,6784.93,6784.93,6784.93,25161,705,5961,
2009-07-10_09:17,6776.60,6776.60,6776.60,6776.60,19607,538,4518,
2009-07-10_09:18,6770.38,6770.38,6770.38,6770.38,28967,820,6422,
2009-07-10_09:19,6759.14,6759.14,6759.14,6759.14,32452,1003,7694,
2009-07-10_09:20,6752.67,6752.67,6752.67,6752.67,25499,652,5878,
2009-07-10_09:21,6752.76,6752.76,6752.76,6752.76,34961,940,8141,
2009-07-10_09:22,6755.07,6755.07,6755.07,6755.07,23227,581,5267,
2009-07-10_09:23,6759.50,6759.50,6759.50,6759.50,24479,628,5947,
2009-07-10_09:24,6765.27,6765.27,6765.27,6765.27,21750,617,5359,
2009-07-10_09:25,6768.78,6768.78,6768.78,6768.78,18056,547,4536,
2009-07-10_09:26,6768.70,6768.70,6768.70,6768.70,21660,667,5724,
2009-07-10_09:27,6772.28,6772.28,6772.28,6772.28,14793,399,3548,
2009-07-10_09:28,6771.27,6771.27,6771.27,6771.27,19714,514,4637,
2009-07-10_09:29,6770.32,6770.32,6770.32,6770.32,19549,553,4496,
2009-07-10_09:30,6769.78,6769.78,6769.78,6769.78,17835,465,4051,
2009-07-10_09:31,6766.60,6766.60,6766.60,6766.60,22328,611,5295,
2009-07-10_09:32,6763.33,6763.33,6763.33,6763.33,16142,494,3748,
2009-07-10_09:33,6761.40,6761.40,6761.40,6761.40,17850,519,4547,
2009-07-10_09:34,6762.32,6762.32,6762.32,6762.32,14480,424,3716,
2009-07-10_09:35,6765.52,6765.52,6765.52,6765.52,15312,362,3287,
2009-07-10_09:36,6766.56,6766.56,6766.56,6766.56,17515,458,4216,
2009-07-10_09:37,6769.02,6769.02,6769.02,6769.02,13428,341,3070,
2009-07-10_09:38,6767.43,6767.43,6767.43,6767.43,17703,422,4037,
2009-07-10_09:39,6769.49,6769.49,6769.49,6769.49,15267,417,3567,
2009-07-10_09:40,6771.54,6771.54,6771.54,6771.54,12147,307,3014,
2009-07-10_09:41,6768.33,6768.33,6768.33,6768.33,20770,569,4748,
2009-07-10_09:42,6769.21,6769.21,6769.21,6769.21,12772,337,2861,
2009-07-10_09:43,6769.16,6769.16,6769.16,6769.16,16298,408,3751,
2009-07-10_09:44,6769.63,6769.63,6769.63,6769.63,13019,335,3049,
2009-07-10_09:45,6772.94,6772.94,6772.94,6772.94,13537,323,3153,
2009-07-10_09:46,6776.85,6776.85,6776.85,6776.85,24052,625,5274,
2009-07-10_09:47,6782.24,6782.24,6782.24,6782.24,19708,496,4393,
2009-07-10_09:48,6784.84,6784.84,6784.84,6784.84,23609,600,5186,
2009-07-10_09:49,6790.12,6790.12,6790.12,6790.12,22466,643,5285,
2009-07-10_09:50,6788.12,6788.12,6788.12,6788.12,19656,513,4261,
2009-07-10_09:51,6785.80,6785.80,6785.80,6785.80,27657,731,6436,
2009-07-10_09:52,6785.87,6785.87,6785.87,6785.87,17901,513,4228,
2009-07-10_09:53,6787.23,6787.23,6787.23,6787.23,19989,550,4710,
2009-07-10_09:54,6788.62,6788.62,6788.62,6788.62,16129,417,3772,
2009-07-10_09:55,6788.59,6788.59,6788.59,6788.59,12027,309,2904,
2009-07-10_09:56,6788.52,6788.52,6788.52,6788.52,16629,444,3943,
2009-07-10_09:57,6785.17,6785.17,6785.17,6785.17,12103,360,3049,
2009-07-10_09:58,6784.71,6784.71,6784.71,6784.71,16072,424,3614,
2009-07-10_09:59,6784.27,6784.27,6784.27,6784.27,14252,382,3220,
2009-07-10_10:00,6782.06,6782.06,6782.06,6782.06,9919,297,2542,
2009-07-10_10:01,6782.08,6782.08,6782.08,6782.08,17110,493,4194,
2009-07-10_10:02,6782.16,6782.16,6782.16,6782.16,10587,251,2484,
2009-07-10_10:03,6781.93,6781.93,6781.93,6781.93,13448,332,3059,
2009-07-10_10:04,6781.93,6781.93,6781.93,6781.93,11547,290,2612,
2009-07-10_10:05,6781.95,6781.95,6781.95,6781.95,9152,209,2179,
2009-07-10_10:06,6781.23,6781.23,6781.23,6781.23,13174,322,3063,
2009-07-10_10:07,6778.39,6778.39,6778.39,6778.39,11332,276,2543,
2009-07-10_10:08,6776.67,6776.67,6776.67,6776.67,13445,338,3107,
2009-07-10_10:09,6774.63,6774.63,6774.63,6774.63,12788,346,2972,
2009-07-10_10:10,6774.73,6774.73,6774.73,6774.73,11457,312,2591,
2009-07-10_10:11,6772.72,6772.72,6772.72,6772.72,16271,436,3623,
2009-07-10_10:12,6773.50,6773.50,6773.50,6773.50,10665,271,2286,
2009-07-10_10:13,6773.10,6773.10,6773.10,6773.10,13475,353,3165,
2009-07-10_10:14,6773.22,6773.22,6773.22,6773.22,12935,327,2884,
2009-07-10_10:15,6771.04,6771.04,6771.04,6771.04,9351,212,2313,
2009-07-10_10:16,6769.57,6769.57,6769.57,6769.57,13847,348,3284,
2009-07-10_10:17,6768.33,6768.33,6768.33,6768.33,9496,249,2434,
2009-07-10_10:18,6768.89,6768.89,6768.89,6768.89,11556,316,2857,
2009-07-10_10:19,6768.23,6768.23,6768.23,6768.23,11405,283,2616,
2009-07-10_10:20,6766.06,6766.06,6766.06,6766.06,9790,239,2346,
2009-07-10_10:21,6766.04,6766.04,6766.04,6766.04,13886,333,3206,
2009-07-10_10:22,6765.45,6765.45,6765.45,6765.45,10221,278,2351,
2009-07-10_10:23,6763.76,6763.76,6763.76,6763.76,15575,376,3341,
2009-07-10_10:24,6761.98,6761.98,6761.98,6761.98,11405,285,2732,
2009-07-10_10:25,6760.89,6760.89,6760.89,6760.89,10633,238,2514,
2009-07-10_10:26,6758.02,6758.02,6758.02,6758.02,14393,359,3450,
2009-07-10_10:27,6756.90,6756.90,6756.90,6756.90,13677,356,3025,
2009-07-10_10:28,6752.92,6752.92,6752.92,6752.92,16991,520,4419,
2009-07-10_10:29,6751.83,6751.83,6751.83,6751.83,17020,497,3871,
2009-07-10_10:30,6749.54,6749.54,6749.54,6749.54,14031,385,3294,
2009-07-10_10:31,6743.66,6743.66,6743.66,6743.66,26765,789,6702,
2009-07-10_10:32,6739.46,6739.46,6739.46,6739.46,19927,552,4704,
2009-07-10_10:33,6739.05,6739.05,6739.05,6739.05,21782,548,5167,
2009-07-10_10:34,6741.57,6741.57,6741.57,6741.57,20560,507,4823,
2009-07-10_10:35,6745.04,6745.04,6745.04,6745.04,14943,434,3299,
2009-07-10_10:36,6749.91,6749.91,6749.91,6749.91,17247,470,4309,
2009-07-10_10:37,6754.02,6754.02,6754.02,6754.02,10106,241,2460,
2009-07-10_10:38,6756.08,6756.08,6756.08,6756.08,12068,273,3048,
2009-07-10_10:39,6760.57,6760.57,6760.57,6760.57,9326,261,2251,
2009-07-10_10:40,6761.20,6761.20,6761.20,6761.20,8195,185,1908,
2009-07-10_10:41,6760.40,6760.40,6760.40,6760.40,11115,288,2605,
2009-07-10_10:42,6760.04,6760.04,6760.04,6760.04,7220,161,1652,
2009-07-10_10:43,6759.41,6759.41,6759.41,6759.41,8296,201,2122,
2009-07-10_10:44,6759.96,6759.96,6759.96,6759.96,8068,180,1707,
2009-07-10_10:45,6760.37,6760.37,6760.37,6760.37,8306,196,1823,
2009-07-10_10:46,6758.31,6758.31,6758.31,6758.31,9362,238,2304,
2009-07-10_10:47,6759.15,6759.15,6759.15,6759.15,6187,145,1598,
2009-07-10_10:48,6761.69,6761.69,6761.69,6761.69,8729,215,2041,
2009-07-10_10:49,6760.85,6760.85,6760.85,6760.85,5542,148,1508,
2009-07-10_10:50,6759.10,6759.10,6759.10,6759.10,6499,174,1749,
2009-07-10_10:51,6759.09,6759.09,6759.09,6759.09,8805,266,2291,
2009-07-10_10:52,6760.08,6760.08,6760.08,6760.08,5609,169,1451,
2009-07-10_10:53,6762.18,6762.18,6762.18,6762.18,7994,245,2182,
2009-07-10_10:54,6762.94,6762.94,6762.94,6762.94,8245,281,1997,
2009-07-10_10:55,6762.45,6762.45,6762.45,6762.45,8767,293,2073,
2009-07-10_10:56,6764.52,6764.52,6764.52,6764.52,9760,305,2403,
2009-07-10_10:57,6764.99,6764.99,6764.99,6764.99,6582,201,1889,
2009-07-10_10:58,6765.90,6765.90,6765.90,6765.90,9936,330,2734,
2009-07-10_10:59,6767.44,6767.44,6767.44,6767.44,7306,232,1953,
2009-07-10_11:00,6768.06,6768.06,6768.06,6768.06,8304,234,1934,
2009-07-10_11:01,6768.98,6768.98,6768.98,6768.98,11437,330,2873,
2009-07-10_11:02,6769.40,6769.40,6769.40,6769.40,9046,237,2009,
2009-07-10_11:03,6769.70,6769.70,6769.70,6769.70,11790,288,2814,
2009-07-10_11:04,6772.69,6772.69,6772.69,6772.69,9443,285,2304,
2009-07-10_11:05,6769.41,6769.41,6769.41,6769.41,9684,270,2392,
2009-07-10_11:06,6770.09,6770.09,6770.09,6770.09,10033,314,2786,
2009-07-10_11:07,6767.91,6767.91,6767.91,6767.91,7032,195,1815,
2009-07-10_11:08,6769.41,6769.41,6769.41,6769.41,12451,304,2763,
2009-07-10_11:09,6768.63,6768.63,6768.63,6768.63,8232,216,2095,
2009-07-10_11:10,6768.88,6768.88,6768.88,6768.88,7732,193,1923,
2009-07-10_11:11,6768.54,6768.54,6768.54,6768.54,11714,335,2864,
2009-07-10_11:12,6767.68,6767.68,6767.68,6767.68,8120,205,1873,
2009-07-10_11:13,6765.69,6765.69,6765.69,6765.69,12539,357,3135,
2009-07-10_11:14,6765.17,6765.17,6765.17,6765.17,11029,311,2650,
2009-07-10_11:15,6762.93,6762.93,6762.93,6762.93,9290,247,2218,
2009-07-10_11:16,6759.52,6759.52,6759.52,6759.52,12859,340,3097,
2009-07-10_11:17,6759.69,6759.69,6759.69,6759.69,7589,198,1815,
2009-07-10_11:18,6760.27,6760.27,6760.27,6760.27,9768,244,2384,
2009-07-10_11:19,6762.72,6762.72,6762.72,6762.72,7194,189,1692,
2009-07-10_11:20,6761.60,6761.60,6761.60,6761.60,6071,181,1696,
2009-07-10_11:21,6763.59,6763.59,6763.59,6763.59,9101,273,2359,
2009-07-10_11:22,6765.59,6765.59,6765.59,6765.59,6870,163,1537,
2009-07-10_11:23,6767.25,6767.25,6767.25,6767.25,8849,257,2250,
2009-07-10_11:24,6766.95,6766.95,6766.95,6766.95,10027,243,1991,
2009-07-10_11:25,6769.55,6769.55,6769.55,6769.55,8984,225,2066,
2009-07-10_11:26,6772.03,6772.03,6772.03,6772.03,9689,233,2303,
2009-07-10_11:27,6773.44,6773.44,6773.44,6773.44,9097,212,1963,
2009-07-10_11:28,6774.60,6774.60,6774.60,6774.60,12277,320,2934,
2009-07-10_11:29,6773.68,6773.68,6773.68,6773.68,10116,286,2278,
2009-07-10_11:30,6776.15,6776.15,6776.15,6776.15,9436,258,2415,
2009-07-10_11:31,6773.53,6773.53,6773.53,6773.53,10944,312,2769,
2009-07-10_11:32,6776.03,6776.03,6776.03,6776.03,7506,226,1788,
2009-07-10_11:33,6776.33,6776.33,6776.33,6776.33,12117,504,3566,
2009-07-10_11:34,6781.06,6781.06,6781.06,6781.06,8325,310,2385,
2009-07-10_11:35,6783.39,6783.39,6783.39,6783.39,8161,285,2255,
2009-07-10_11:36,6783.05,6783.05,6783.05,6783.05,12201,405,3214,
2009-07-10_11:37,6784.87,6784.87,6784.87,6784.87,7593,235,2071,
2009-07-10_11:38,6783.11,6783.11,6783.11,6783.11,12037,331,3101,
2009-07-10_11:39,6784.02,6784.02,6784.02,6784.02,10900,309,2443,
2009-07-10_11:40,6783.43,6783.43,6783.43,6783.43,8085,229,2145,
2009-07-10_11:41,6783.38,6783.38,6783.38,6783.38,10008,284,2595,
2009-07-10_11:42,6783.14,6783.14,6783.14,6783.14,7841,211,1948,
2009-07-10_11:43,6781.57,6781.57,6781.57,6781.57,11801,307,2971,
2009-07-10_11:44,6779.97,6779.97,6779.97,6779.97,8993,245,2165,
2009-07-10_11:45,6781.34,6781.34,6781.34,6781.34,10455,244,2474,
2009-07-10_11:46,6781.14,6781.14,6781.14,6781.14,10526,281,2305,
2009-07-10_11:47,6779.75,6779.75,6779.75,6779.75,7305,212,1852,
2009-07-10_11:48,6779.76,6779.76,6779.76,6779.76,9143,268,2325,
2009-07-10_11:49,6776.15,6776.15,6776.15,6776.15,7404,220,1868,
2009-07-10_11:50,6777.27,6777.27,6777.27,6777.27,8928,266,2191,
2009-07-10_11:51,6777.55,6777.55,6777.55,6777.55,11469,389,2842,
2009-07-10_11:52,6776.17,6776.17,6776.17,6776.17,7148,209,1867,
2009-07-10_11:53,6776.91,6776.91,6776.91,6776.91,10943,337,2828,
2009-07-10_11:54,6775.44,6775.44,6775.44,6775.44,9730,314,2341,
2009-07-10_11:55,6773.85,6773.85,6773.85,6773.85,9630,305,2578,
2009-07-10_11:56,6769.91,6769.91,6769.91,6769.91,13978,451,3485,
2009-07-10_11:57,6770.17,6770.17,6770.17,6770.17,10920,277,2695,
2009-07-10_11:58,6767.42,6767.42,6767.42,6767.42,13458,381,3425,
2009-07-10_11:59,6766.98,6766.98,6766.98,6766.98,8606,243,2248,
2009-07-10_12:00,6764.86,6764.86,6764.86,6764.86,10802,323,2522,
2009-07-10_12:01,6766.05,6766.05,6766.05,6766.05,11471,351,2971,
2009-07-10_12:02,6764.73,6764.73,6764.73,6764.73,7904,248,2013,
2009-07-10_12:03,6764.28,6764.28,6764.28,6764.28,11000,324,2844,
2009-07-10_12:04,6764.16,6764.16,6764.16,6764.16,8638,274,2060,
2009-07-10_12:05,6765.92,6765.92,6765.92,6765.92,9174,253,2115,
2009-07-10_12:06,6764.84,6764.84,6764.84,6764.84,8758,242,2109,
2009-07-10_12:07,6766.92,6766.92,6766.92,6766.92,6064,164,1460,
2009-07-10_12:08,6767.15,6767.15,6767.15,6767.15,8352,259,2095,
2009-07-10_12:09,6767.75,6767.75,6767.75,6767.75,6119,170,1595,
2009-07-10_12:10,6768.80,6768.80,6768.80,6768.80,7604,208,1873,
2009-07-10_12:11,6770.41,6770.41,6770.41,6770.41,9985,276,2403,
2009-07-10_12:12,6771.40,6771.40,6771.40,6771.40,5562,163,1422,
2009-07-10_12:13,6778.27,6778.27,6778.27,6778.27,11647,339,2748,
2009-07-10_12:14,6777.53,6777.53,6777.53,6777.53,9722,277,2141,
2009-07-10_12:15,6776.07,6776.07,6776.07,6776.07,8553,251,1959,
2009-07-10_12:16,6775.05,6775.05,6775.05,6775.05,9547,245,2286,
2009-07-10_12:17,6775.66,6775.66,6775.66,6775.66,5471,174,1524,
2009-07-10_12:18,6774.00,6774.00,6774.00,6774.00,8610,237,2233,
2009-07-10_12:19,6772.53,6772.53,6772.53,6772.53,5960,153,1412,
2009-07-10_12:20,6771.93,6771.93,6771.93,6771.93,7095,184,1741,
2009-07-10_12:21,6775.38,6775.38,6775.38,6775.38,8522,235,2054,
2009-07-10_12:22,6774.38,6774.38,6774.38,6774.38,5703,156,1552,
2009-07-10_12:23,6773.11,6773.11,6773.11,6773.11,9314,270,2327,
2009-07-10_12:24,6772.10,6772.10,6772.10,6772.10,7364,201,1719,
2009-07-10_12:25,6771.88,6771.88,6771.88,6771.88,7908,199,1882,
2009-07-10_12:26,6770.43,6770.43,6770.43,6770.43,9363,329,2543,
2009-07-10_12:27,6770.66,6770.66,6770.66,6770.66,5936,261,1927,
2009-07-10_12:28,6772.96,6772.96,6772.96,6772.96,10982,514,3353,
2009-07-10_12:29,6776.22,6776.22,6776.22,6776.22,5983,202,1750,
2009-07-10_12:30,6778.08,6778.08,6778.08,6778.08,9138,423,2899,
2009-07-10_12:31,6778.63,6778.63,6778.63,6778.63,10067,413,2936,
2009-07-10_12:32,6779.77,6779.77,6779.77,6779.77,8541,303,2005,
2009-07-10_12:33,6779.57,6779.57,6779.57,6779.57,12287,414,3106,
2009-07-10_12:34,6780.69,6780.69,6780.69,6780.69,8201,264,1972,
2009-07-10_12:35,6781.00,6781.00,6781.00,6781.00,9162,261,2214,
2009-07-10_12:36,6782.95,6782.95,6782.95,6782.95,10388,373,2781,
2009-07-10_12:37,6785.36,6785.36,6785.36,6785.36,8628,378,2521,
2009-07-10_12:38,6788.81,6788.81,6788.81,6788.81,12057,436,3419,
2009-07-10_12:39,6787.87,6787.87,6787.87,6787.87,11682,386,2882,
2009-07-10_12:40,6787.73,6787.73,6787.73,6787.73,11728,365,3096,
2009-07-10_12:41,6787.27,6787.27,6787.27,6787.27,11436,359,3082,
2009-07-10_12:42,6786.47,6786.47,6786.47,6786.47,7342,201,1868,
2009-07-10_12:43,6784.08,6784.08,6784.08,6784.08,10166,317,2796,
2009-07-10_12:44,6783.15,6783.15,6783.15,6783.15,8495,230,1949,
2009-07-10_12:45,6782.77,6782.77,6782.77,6782.77,9563,310,2333,
2009-07-10_12:46,6782.58,6782.58,6782.58,6782.58,12322,402,3061,
2009-07-10_12:47,6788.03,6788.03,6788.03,6788.03,8634,266,2084,
2009-07-10_12:48,6786.16,6786.16,6786.16,6786.16,11670,335,2912,
2009-07-10_12:49,6784.16,6784.16,6784.16,6784.16,8239,236,2083,
2009-07-10_12:50,6782.67,6782.67,6782.67,6782.67,10606,313,2582,
2009-07-10_12:51,6780.35,6780.35,6780.35,6780.35,14671,414,3524,
2009-07-10_12:52,6778.01,6778.01,6778.01,6778.01,9773,317,2662,
2009-07-10_12:53,6775.70,6775.70,6775.70,6775.70,16099,429,4147,
2009-07-10_12:54,6772.53,6772.53,6772.53,6772.53,14338,392,3584,
2009-07-10_12:55,6769.88,6769.88,6769.88,6769.88,19191,549,4574,
2009-07-10_12:56,6764.78,6764.78,6764.78,6764.78,23812,623,5850,
2009-07-10_12:57,6762.67,6762.67,6762.67,6762.67,19411,534,4693,
2009-07-10_12:58,6760.77,6760.77,6760.77,6760.77,27851,768,6929,
2009-07-10_12:59,6757.18,6757.18,6757.18,6757.18,18572,484,4698,
2009-07-10_13:00,6761.67,6761.67,6761.67,6761.67,19526,538,4647,
2009-07-10_13:01,6761.52,6761.52,6761.52,6761.52,20991,637,5870,
2009-07-10_13:02,6763.01,6763.01,6763.01,6763.01,12938,458,3207,
2009-07-10_13:03,6762.40,6762.40,6762.40,6762.40,14718,445,3994,
2009-07-10_13:04,6768.30,6768.30,6768.30,6768.30,11129,366,2856,
2009-07-10_13:05,6768.41,6768.41,6768.41,6768.41,12914,360,3122,
2009-07-10_13:06,6768.50,6768.50,6768.50,6768.50,11720,361,3177,
2009-07-10_13:07,6769.44,6769.44,6769.44,6769.44,9397,285,2408,
2009-07-10_13:08,6766.75,6766.75,6766.75,6766.75,10739,340,2738,
2009-07-10_13:09,6768.53,6768.53,6768.53,6768.53,11073,317,2643,
2009-07-10_13:10,6767.37,6767.37,6767.37,6767.37,12406,326,3028,
2009-07-10_13:11,6765.28,6765.28,6765.28,6765.28,16162,447,3847,
2009-07-10_13:12,6765.72,6765.72,6765.72,6765.72,11805,282,2817,
2009-07-10_13:13,6760.77,6760.77,6760.77,6760.77,17899,455,4466,
2009-07-10_13:14,6760.41,6760.41,6760.41,6760.41,14302,359,3775,
2009-07-10_13:15,6760.39,6760.39,6760.39,6760.39,22052,598,5295,
2009-07-10_13:16,6762.38,6762.38,6762.38,6762.38,20697,550,5105,
2009-07-10_13:17,6760.34,6760.34,6760.34,6760.34,15217,388,3812,
2009-07-10_13:18,6761.85,6761.85,6761.85,6761.85,20695,649,5463,
2009-07-10_13:19,6761.77,6761.77,6761.77,6761.77,15823,458,3963,
2009-07-10_13:20,6761.61,6761.61,6761.61,6761.61,17364,458,4309,
2009-07-10_13:21,6762.62,6762.62,6762.62,6762.62,19823,568,4999,
2009-07-10_13:22,6765.23,6765.23,6765.23,6765.23,15896,409,3857,
2009-07-10_13:23,6768.44,6768.44,6768.44,6768.44,24493,646,6055,
2009-07-10_13:24,6768.59,6768.59,6768.59,6768.59,20079,527,5031,
2009-07-10_13:25,6770.08,6770.08,6770.08,6770.08,23057,600,5204,
2009-07-10_13:26,6770.08,6770.08,6770.08,6770.08,0,0,0,
2009-07-10_13:27,6770.08,6770.08,6770.08,6770.08,0,0,0,
2009-07-10_13:28,6770.08,6770.08,6770.08,6770.08,0,0,0,
2009-07-10_13:29,6770.08,6770.08,6770.08,6770.08,0,0,0,
2009-07-10_13:30,6769.86,6769.86,6769.86,6769.86,181616,5721,39254,
2009-07-13_09:01,6795.23,6795.23,6795.23,6795.23,133386,3398,27022,
2009-07-13_09:02,6797.72,6797.72,6797.72,6797.72,28772,781,6130,
2009-07-13_09:03,6792.75,6792.75,6792.75,6792.75,49660,1120,8013,
2009-07-13_09:04,6788.75,6788.75,6788.75,6788.75,38874,899,6956,
2009-07-13_09:05,6789.07,6789.07,6789.07,6789.07,34667,702,5624,
2009-07-13_09:06,6784.48,6784.48,6784.48,6784.48,42637,975,7694,
2009-07-13_09:07,6782.54,6782.54,6782.54,6782.54,26663,544,4810,
2009-07-13_09:08,6781.39,6781.39,6781.39,6781.39,31993,754,6260,
2009-07-13_09:09,6778.73,6778.73,6778.73,6778.73,27349,718,6059,
2009-07-13_09:10,6780.26,6780.26,6780.26,6780.26,21158,552,4873,
2009-07-13_09:11,6777.60,6777.60,6777.60,6777.60,33273,872,7470,
2009-07-13_09:12,6774.10,6774.10,6774.10,6774.10,18860,502,4635,
2009-07-13_09:13,6768.33,6768.33,6768.33,6768.33,24765,704,5674,
2009-07-13_09:14,6758.02,6758.02,6758.02,6758.02,28648,731,6302,
2009-07-13_09:15,6752.14,6752.14,6752.14,6752.14,26973,633,5879,
2009-07-13_09:16,6740.37,6740.37,6740.37,6740.37,42479,1012,9483,
2009-07-13_09:17,6729.61,6729.61,6729.61,6729.61,32310,736,7146,
2009-07-13_09:18,6734.32,6734.32,6734.32,6734.32,40682,903,8857,
2009-07-13_09:19,6744.29,6744.29,6744.29,6744.29,36716,850,7995,
2009-07-13_09:20,6748.55,6748.55,6748.55,6748.55,22757,590,5465,
2009-07-13_09:21,6747.56,6747.56,6747.56,6747.56,25364,704,6694,
2009-07-13_09:22,6747.71,6747.71,6747.71,6747.71,17684,466,4346,
2009-07-13_09:23,6740.71,6740.71,6740.71,6740.71,22677,528,4949,
2009-07-13_09:24,6727.65,6727.65,6727.65,6727.65,23913,618,5333,
2009-07-13_09:25,6724.33,6724.33,6724.33,6724.33,22560,548,5028,
2009-07-13_09:26,6716.31,6716.31,6716.31,6716.31,31181,824,7445,
2009-07-13_09:27,6711.65,6711.65,6711.65,6711.65,23341,601,5586,
2009-07-13_09:28,6709.59,6709.59,6709.59,6709.59,29598,737,7083,
2009-07-13_09:29,6706.20,6706.20,6706.20,6706.20,29230,754,6820,
2009-07-13_09:30,6696.91,6696.91,6696.91,6696.91,31756,761,6805,
2009-07-13_09:31,6681.43,6681.43,6681.43,6681.43,52380,1351,11260,
2009-07-13_09:32,6667.57,6667.57,6667.57,6667.57,36213,935,8380,
2009-07-13_09:33,6671.37,6671.37,6671.37,6671.37,41953,1053,9544,
2009-07-13_09:34,6676.83,6676.83,6676.83,6676.83,38583,927,8967,
2009-07-13_09:35,6678.01,6678.01,6678.01,6678.01,26163,619,5912,
2009-07-13_09:36,6678.24,6678.24,6678.24,6678.24,30393,756,7460,
2009-07-13_09:37,6672.43,6672.43,6672.43,6672.43,29725,744,6321,
2009-07-13_09:38,6665.39,6665.39,6665.39,6665.39,27892,637,5939,
2009-07-13_09:39,6660.65,6660.65,6660.65,6660.65,25640,630,5639,
2009-07-13_09:40,6651.77,6651.77,6651.77,6651.77,27447,659,5793,
2009-07-13_09:41,6631.21,6631.21,6631.21,6631.21,43820,1152,10201,
2009-07-13_09:42,6629.79,6629.79,6629.79,6629.79,31718,740,6706,
2009-07-13_09:43,6630.92,6630.92,6630.92,6630.92,41735,967,8274,
2009-07-13_09:44,6633.37,6633.37,6633.37,6633.37,42413,983,8648,
2009-07-13_09:45,6640.58,6640.58,6640.58,6640.58,26766,615,5480,
2009-07-13_09:46,6643.48,6643.48,6643.48,6643.48,28547,693,6620,
2009-07-13_09:47,6637.12,6637.12,6637.12,6637.12,21005,525,4772,
2009-07-13_09:48,6638.15,6638.15,6638.15,6638.15,21465,538,5055,
2009-07-13_09:49,6644.76,6644.76,6644.76,6644.76,17190,429,4218,
2009-07-13_09:50,6644.31,6644.31,6644.31,6644.31,15410,373,3673,
2009-07-13_09:51,6643.31,6643.31,6643.31,6643.31,24120,711,6135,
2009-07-13_09:52,6644.35,6644.35,6644.35,6644.35,14165,352,3362,
2009-07-13_09:53,6645.43,6645.43,6645.43,6645.43,18021,466,4270,
2009-07-13_09:54,6643.97,6643.97,6643.97,6643.97,15050,348,3203,
2009-07-13_09:55,6644.84,6644.84,6644.84,6644.84,14721,396,3449,
2009-07-13_09:56,6643.14,6643.14,6643.14,6643.14,19683,523,4840,
2009-07-13_09:57,6641.11,6641.11,6641.11,6641.11,14144,361,3180,
2009-07-13_09:58,6639.84,6639.84,6639.84,6639.84,14873,394,3872,
2009-07-13_09:59,6635.15,6635.15,6635.15,6635.15,19697,464,4132,
2009-07-13_10:00,6627.25,6627.25,6627.25,6627.25,22851,575,5036,
2009-07-13_10:01,6609.27,6609.27,6609.27,6609.27,50507,1446,12271,
2009-07-13_10:02,6593.45,6593.45,6593.45,6593.45,47378,1295,11283,
2009-07-13_10:03,6578.87,6578.87,6578.87,6578.87,62349,1596,13481,
2009-07-13_10:04,6559.19,6559.19,6559.19,6559.19,62649,1526,13925,
2009-07-13_10:05,6546.48,6546.48,6546.48,6546.48,54576,1424,11925,
2009-07-13_10:06,6528.20,6528.20,6528.20,6528.20,61765,1782,15279,
2009-07-13_10:07,6528.91,6528.91,6528.91,6528.91,39657,985,9224,
2009-07-13_10:08,6535.43,6535.43,6535.43,6535.43,38903,987,9372,
2009-07-13_10:09,6547.30,6547.30,6547.30,6547.30,29174,712,7223,
2009-07-13_10:10,6563.40,6563.40,6563.40,6563.40,23141,548,5457,
2009-07-13_10:11,6565.72,6565.72,6565.72,6565.72,29178,793,7127,
2009-07-13_10:12,6565.68,6565.68,6565.68,6565.68,18247,501,4433,
2009-07-13_10:13,6568.27,6568.27,6568.27,6568.27,28277,612,4811,
2009-07-13_10:14,6572.00,6572.00,6572.00,6572.00,16552,427,3856,
2009-07-13_10:15,6571.54,6571.54,6571.54,6571.54,13085,348,3329,
2009-07-13_10:16,6573.35,6573.35,6573.35,6573.35,19384,518,4787,
2009-07-13_10:17,6573.43,6573.43,6573.43,6573.43,11772,284,3018,
2009-07-13_10:18,6582.88,6582.88,6582.88,6582.88,14729,374,3520,
2009-07-13_10:19,6583.31,6583.31,6583.31,6583.31,15172,417,3620,
2009-07-13_10:20,6587.58,6587.58,6587.58,6587.58,11182,283,2724,
2009-07-13_10:21,6584.46,6584.46,6584.46,6584.46,16364,455,4338,
2009-07-13_10:22,6582.64,6582.64,6582.64,6582.64,10541,275,2764,
2009-07-13_10:23,6585.03,6585.03,6585.03,6585.03,14553,490,3651,
2009-07-13_10:24,6583.53,6583.53,6583.53,6583.53,13105,365,2896,
2009-07-13_10:25,6586.13,6586.13,6586.13,6586.13,11389,303,2664,
2009-07-13_10:26,6576.59,6576.59,6576.59,6576.59,19209,506,4861,
2009-07-13_10:27,6569.92,6569.92,6569.92,6569.92,15509,447,4312,
2009-07-13_10:28,6566.89,6566.89,6566.89,6566.89,17428,416,4121,
2009-07-13_10:29,6564.69,6564.69,6564.69,6564.69,21464,490,4364,
2009-07-13_10:30,6565.44,6565.44,6565.44,6565.44,13860,336,3222,
2009-07-13_10:31,6566.16,6566.16,6566.16,6566.16,15206,396,3739,
2009-07-13_10:32,6569.25,6569.25,6569.25,6569.25,10464,251,2382,
2009-07-13_10:33,6574.48,6574.48,6574.48,6574.48,14398,354,3364,
2009-07-13_10:34,6579.59,6579.59,6579.59,6579.59,10894,265,2529,
2009-07-13_10:35,6581.11,6581.11,6581.11,6581.11,8921,241,2256,
2009-07-13_10:36,6577.77,6577.77,6577.77,6577.77,14639,350,3418,
2009-07-13_10:37,6579.84,6579.84,6579.84,6579.84,6820,164,1641,
2009-07-13_10:38,6581.06,6581.06,6581.06,6581.06,9680,248,2351,
2009-07-13_10:39,6574.31,6574.31,6574.31,6574.31,10520,271,2602,
2009-07-13_10:40,6575.19,6575.19,6575.19,6575.19,9718,253,2305,
2009-07-13_10:41,6573.55,6573.55,6573.55,6573.55,10704,315,2725,
2009-07-13_10:42,6575.34,6575.34,6575.34,6575.34,8724,215,1899,
2009-07-13_10:43,6575.23,6575.23,6575.23,6575.23,11747,360,2709,
2009-07-13_10:44,6572.52,6572.52,6572.52,6572.52,10642,251,2190,
2009-07-13_10:45,6573.10,6573.10,6573.10,6573.10,12762,318,2650,
2009-07-13_10:46,6572.28,6572.28,6572.28,6572.28,15338,343,3285,
2009-07-13_10:47,6575.05,6575.05,6575.05,6575.05,11249,212,2291,
2009-07-13_10:48,6574.04,6574.04,6574.04,6574.04,13309,268,2967,
2009-07-13_10:49,6575.72,6575.72,6575.72,6575.72,10318,240,2224,
2009-07-13_10:50,6575.73,6575.73,6575.73,6575.73,9320,251,2177,
2009-07-13_10:51,6574.77,6574.77,6574.77,6574.77,10301,244,2538,
2009-07-13_10:52,6572.46,6572.46,6572.46,6572.46,7753,202,1978,
2009-07-13_10:53,6573.01,6573.01,6573.01,6573.01,10313,231,2519,
2009-07-13_10:54,6575.82,6575.82,6575.82,6575.82,7427,164,1716,
2009-07-13_10:55,6575.28,6575.28,6575.28,6575.28,7974,209,2142,
2009-07-13_10:56,6572.11,6572.11,6572.11,6572.11,12633,319,2569,
2009-07-13_10:57,6573.38,6573.38,6573.38,6573.38,6232,151,1566,
2009-07-13_10:58,6571.80,6571.80,6571.80,6571.80,11315,301,2601,
2009-07-13_10:59,6566.36,6566.36,6566.36,6566.36,10182,304,2680,
2009-07-13_11:00,6563.17,6563.17,6563.17,6563.17,11861,285,3106,
2009-07-13_11:01,6560.06,6560.06,6560.06,6560.06,14822,386,3950,
2009-07-13_11:02,6556.52,6556.52,6556.52,6556.52,15331,408,3640,
2009-07-13_11:03,6551.82,6551.82,6551.82,6551.82,22373,802,5057,
2009-07-13_11:04,6549.04,6549.04,6549.04,6549.04,16864,590,4063,
2009-07-13_11:05,6546.63,6546.63,6546.63,6546.63,12803,391,3188,
2009-07-13_11:06,6549.38,6549.38,6549.38,6549.38,18600,594,4044,
2009-07-13_11:07,6551.96,6551.96,6551.96,6551.96,10610,331,2517,
2009-07-13_11:08,6556.81,6556.81,6556.81,6556.81,10971,314,2805,
2009-07-13_11:09,6558.73,6558.73,6558.73,6558.73,8034,198,1998,
2009-07-13_11:10,6562.12,6562.12,6562.12,6562.12,8533,207,1894,
2009-07-13_11:11,6562.73,6562.73,6562.73,6562.73,8994,272,2391,
2009-07-13_11:12,6563.31,6563.31,6563.31,6563.31,6299,165,1617,
2009-07-13_11:13,6567.01,6567.01,6567.01,6567.01,9183,252,2263,
2009-07-13_11:14,6569.03,6569.03,6569.03,6569.03,6857,189,1715,
2009-07-13_11:15,6565.92,6565.92,6565.92,6565.92,8078,183,1768,
2009-07-13_11:16,6568.04,6568.04,6568.04,6568.04,9538,283,2414,
2009-07-13_11:17,6565.89,6565.89,6565.89,6565.89,5947,160,1414,
2009-07-13_11:18,6567.17,6567.17,6567.17,6567.17,8056,260,1939,
2009-07-13_11:19,6572.68,6572.68,6572.68,6572.68,7200,186,1539,
2009-07-13_11:20,6566.65,6566.65,6566.65,6566.65,7777,215,1833,
2009-07-13_11:21,6567.28,6567.28,6567.28,6567.28,8782,306,2332,
2009-07-13_11:22,6566.03,6566.03,6566.03,6566.03,5885,161,1599,
2009-07-13_11:23,6569.00,6569.00,6569.00,6569.00,7804,198,1867,
2009-07-13_11:24,6564.51,6564.51,6564.51,6564.51,5836,163,1483,
2009-07-13_11:25,6565.06,6565.06,6565.06,6565.06,6880,177,1639,
2009-07-13_11:26,6566.08,6566.08,6566.08,6566.08,6789,184,1744,
2009-07-13_11:27,6566.44,6566.44,6566.44,6566.44,5273,136,1375,
2009-07-13_11:28,6562.90,6562.90,6562.90,6562.90,9564,281,2646,
2009-07-13_11:29,6558.32,6558.32,6558.32,6558.32,9649,244,2274,
2009-07-13_11:30,6558.68,6558.68,6558.68,6558.68,10644,403,2688,
2009-07-13_11:31,6549.96,6549.96,6549.96,6549.96,15413,545,4217,
2009-07-13_11:32,6547.70,6547.70,6547.70,6547.70,10631,331,2524,
2009-07-13_11:33,6548.11,6548.11,6548.11,6548.11,18861,586,4282,
2009-07-13_11:34,6546.40,6546.40,6546.40,6546.40,14808,348,3234,
2009-07-13_11:35,6546.66,6546.66,6546.66,6546.66,11209,324,2903,
2009-07-13_11:36,6546.96,6546.96,6546.96,6546.96,14985,379,3413,
2009-07-13_11:37,6548.63,6548.63,6548.63,6548.63,9850,242,2230,
2009-07-13_11:38,6548.46,6548.46,6548.46,6548.46,14046,356,3365,
2009-07-13_11:39,6547.59,6547.59,6547.59,6547.59,9018,209,2006,
2009-07-13_11:40,6551.42,6551.42,6551.42,6551.42,9216,263,2418,
2009-07-13_11:41,6550.51,6550.51,6550.51,6550.51,10661,310,2776,
2009-07-13_11:42,6549.29,6549.29,6549.29,6549.29,7741,213,2052,
2009-07-13_11:43,6550.69,6550.69,6550.69,6550.69,8584,284,2462,
2009-07-13_11:44,6553.52,6553.52,6553.52,6553.52,7005,194,1807,
2009-07-13_11:45,6552.71,6552.71,6552.71,6552.71,6986,184,1760,
2009-07-13_11:46,6556.05,6556.05,6556.05,6556.05,7670,188,1928,
2009-07-13_11:47,6553.82,6553.82,6553.82,6553.82,6126,160,1598,
2009-07-13_11:48,6554.91,6554.91,6554.91,6554.91,8295,221,2174,
2009-07-13_11:49,6553.66,6553.66,6553.66,6553.66,5517,140,1534,
2009-07-13_11:50,6553.24,6553.24,6553.24,6553.24,6375,178,1510,
2009-07-13_11:51,6556.85,6556.85,6556.85,6556.85,7704,225,2015,
2009-07-13_11:52,6558.22,6558.22,6558.22,6558.22,6400,158,1422,
2009-07-13_11:53,6560.07,6560.07,6560.07,6560.07,6838,205,1857,
2009-07-13_11:54,6561.75,6561.75,6561.75,6561.75,6316,203,1595,
2009-07-13_11:55,6563.51,6563.51,6563.51,6563.51,7014,227,1762,
2009-07-13_11:56,6565.83,6565.83,6565.83,6565.83,8544,257,2223,
2009-07-13_11:57,6567.17,6567.17,6567.17,6567.17,5557,185,1453,
2009-07-13_11:58,6570.03,6570.03,6570.03,6570.03,8535,247,2187,
2009-07-13_11:59,6568.04,6568.04,6568.04,6568.04,7156,204,1758,
2009-07-13_12:00,6567.59,6567.59,6567.59,6567.59,7914,219,1953,
2009-07-13_12:01,6568.43,6568.43,6568.43,6568.43,10308,267,2472,
2009-07-13_12:02,6569.25,6569.25,6569.25,6569.25,4682,121,1199,
2009-07-13_12:03,6573.16,6573.16,6573.16,6573.16,7450,179,1770,
2009-07-13_12:04,6571.89,6571.89,6571.89,6571.89,6184,164,1414,
2009-07-13_12:05,6572.50,6572.50,6572.50,6572.50,7214,208,1814,
2009-07-13_12:06,6572.97,6572.97,6572.97,6572.97,7948,209,2017,
2009-07-13_12:07,6573.91,6573.91,6573.91,6573.91,4279,119,1282,
2009-07-13_12:08,6573.50,6573.50,6573.50,6573.50,6354,176,1703,
2009-07-13_12:09,6573.94,6573.94,6573.94,6573.94,5403,148,1375,
2009-07-13_12:10,6574.26,6574.26,6574.26,6574.26,6312,161,1577,
2009-07-13_12:11,6576.51,6576.51,6576.51,6576.51,7318,228,2072,
2009-07-13_12:12,6578.90,6578.90,6578.90,6578.90,5610,156,1515,
2009-07-13_12:13,6578.22,6578.22,6578.22,6578.22,6891,171,1807,
2009-07-13_12:14,6580.97,6580.97,6580.97,6580.97,5339,162,1494,
2009-07-13_12:15,6578.23,6578.23,6578.23,6578.23,6472,190,1834,
2009-07-13_12:16,6575.78,6575.78,6575.78,6575.78,8952,223,2210,
2009-07-13_12:17,6577.08,6577.08,6577.08,6577.08,6597,167,1605,
2009-07-13_12:18,6576.24,6576.24,6576.24,6576.24,8230,228,2308,
2009-07-13_12:19,6574.67,6574.67,6574.67,6574.67,5470,167,1627,
2009-07-13_12:20,6574.59,6574.59,6574.59,6574.59,6352,191,1749,
2009-07-13_12:21,6574.83,6574.83,6574.83,6574.83,7745,260,2262,
2009-07-13_12:22,6574.06,6574.06,6574.06,6574.06,7113,197,1987,
2009-07-13_12:23,6575.02,6575.02,6575.02,6575.02,8094,215,2324,
2009-07-13_12:24,6573.43,6573.43,6573.43,6573.43,5879,160,1639,
2009-07-13_12:25,6574.06,6574.06,6574.06,6574.06,8752,226,2348,
2009-07-13_12:26,6570.23,6570.23,6570.23,6570.23,8323,241,2409,
2009-07-13_12:27,6567.03,6567.03,6567.03,6567.03,9386,253,2454,
2009-07-13_12:28,6563.46,6563.46,6563.46,6563.46,13660,448,3854,
2009-07-13_12:29,6558.38,6558.38,6558.38,6558.38,12077,327,3077,
2009-07-13_12:30,6555.31,6555.31,6555.31,6555.31,14656,410,3662,
2009-07-13_12:31,6554.98,6554.98,6554.98,6554.98,14869,513,3971,
2009-07-13_12:32,6553.14,6553.14,6553.14,6553.14,9404,265,2600,
2009-07-13_12:33,6555.20,6555.20,6555.20,6555.20,11373,338,3167,
2009-07-13_12:34,6555.44,6555.44,6555.44,6555.44,9420,273,2802,
2009-07-13_12:35,6556.06,6556.06,6556.06,6556.06,9818,289,2564,
2009-07-13_12:36,6557.25,6557.25,6557.25,6557.25,10745,298,2763,
2009-07-13_12:37,6556.90,6556.90,6556.90,6556.90,5648,148,1742,
2009-07-13_12:38,6559.72,6559.72,6559.72,6559.72,8335,219,2441,
2009-07-13_12:39,6559.73,6559.73,6559.73,6559.73,8051,185,2037,
2009-07-13_12:40,6558.21,6558.21,6558.21,6558.21,7256,199,2074,
2009-07-13_12:41,6556.86,6556.86,6556.86,6556.86,10392,312,2780,
2009-07-13_12:42,6558.26,6558.26,6558.26,6558.26,11746,290,2488,
2009-07-13_12:43,6557.90,6557.90,6557.90,6557.90,10731,302,2912,
2009-07-13_12:44,6557.38,6557.38,6557.38,6557.38,9557,231,2336,
2009-07-13_12:45,6558.07,6558.07,6558.07,6558.07,10408,261,2645,
2009-07-13_12:46,6557.88,6557.88,6557.88,6557.88,10534,276,2882,
2009-07-13_12:47,6557.67,6557.67,6557.67,6557.67,7817,201,2151,
2009-07-13_12:48,6556.41,6556.41,6556.41,6556.41,13811,311,3371,
2009-07-13_12:49,6554.13,6554.13,6554.13,6554.13,9811,252,2394,
2009-07-13_12:50,6555.00,6555.00,6555.00,6555.00,10752,279,2958,
2009-07-13_12:51,6550.82,6550.82,6550.82,6550.82,15044,367,3935,
2009-07-13_12:52,6551.80,6551.80,6551.80,6551.80,11727,311,3146,
2009-07-13_12:53,6546.93,6546.93,6546.93,6546.93,17058,482,4451,
2009-07-13_12:54,6545.48,6545.48,6545.48,6545.48,14790,412,4042,
2009-07-13_12:55,6544.95,6544.95,6544.95,6544.95,14366,401,3959,
2009-07-13_12:56,6544.12,6544.12,6544.12,6544.12,17197,478,4522,
2009-07-13_12:57,6542.75,6542.75,6542.75,6542.75,17018,388,3733,
2009-07-13_12:58,6540.73,6540.73,6540.73,6540.73,20871,533,5186,
2009-07-13_12:59,6539.76,6539.76,6539.76,6539.76,15350,405,3893,
2009-07-13_13:00,6539.09,6539.09,6539.09,6539.09,12878,340,3543,
2009-07-13_13:01,6534.63,6534.63,6534.63,6534.63,20104,511,5217,
2009-07-13_13:02,6531.91,6531.91,6531.91,6531.91,18930,486,4535,
2009-07-13_13:03,6530.96,6530.96,6530.96,6530.96,22459,640,5917,
2009-07-13_13:04,6526.99,6526.99,6526.99,6526.99,16941,445,4552,
2009-07-13_13:05,6527.12,6527.12,6527.12,6527.12,17717,518,5055,
2009-07-13_13:06,6525.90,6525.90,6525.90,6525.90,19726,531,5216,
2009-07-13_13:07,6529.09,6529.09,6529.09,6529.09,14913,372,3782,
2009-07-13_13:08,6529.19,6529.19,6529.19,6529.19,20189,504,5092,
2009-07-13_13:09,6533.05,6533.05,6533.05,6533.05,12458,326,3179,
2009-07-13_13:10,6534.49,6534.49,6534.49,6534.49,12426,320,3285,
2009-07-13_13:11,6535.26,6535.26,6535.26,6535.26,12869,332,3429,
2009-07-13_13:12,6534.00,6534.00,6534.00,6534.00,11165,249,2760,
2009-07-13_13:13,6534.46,6534.46,6534.46,6534.46,14754,348,3607,
2009-07-13_13:14,6535.32,6535.32,6535.32,6535.32,10725,272,2794,
2009-07-13_13:15,6535.64,6535.64,6535.64,6535.64,13781,319,3109,
2009-07-13_13:16,6536.88,6536.88,6536.88,6536.88,13579,397,3823,
2009-07-13_13:17,6536.10,6536.10,6536.10,6536.10,12802,299,2987,
2009-07-13_13:18,6537.39,6537.39,6537.39,6537.39,15671,405,4047,
2009-07-13_13:19,6538.44,6538.44,6538.44,6538.44,13317,367,3399,
2009-07-13_13:20,6535.14,6535.14,6535.14,6535.14,15869,442,4139,
2009-07-13_13:21,6534.28,6534.28,6534.28,6534.28,17563,506,4652,
2009-07-13_13:22,6535.83,6535.83,6535.83,6535.83,13623,405,3685,
2009-07-13_13:23,6538.93,6538.93,6538.93,6538.93,22017,542,5201,
2009-07-13_13:24,6539.19,6539.19,6539.19,6539.19,16894,479,4402,
2009-07-13_13:25,6538.90,6538.90,6538.90,6538.90,18504,496,4901,
2009-07-13_13:26,6538.90,6538.90,6538.90,6538.90,0,0,0,
2009-07-13_13:27,6538.90,6538.90,6538.90,6538.90,0,0,0,
2009-07-13_13:28,6538.90,6538.90,6538.90,6538.90,0,0,0,
2009-07-13_13:29,6538.90,6538.90,6538.90,6538.90,0,0,0,
2009-07-13_13:30,6530.82,6530.82,6530.82,6530.82,143056,4345,33380,
2009-07-14_09:01,6584.90,6584.90,6584.90,6584.90,88454,2482,22193,
2009-07-14_09:02,6594.50,6594.50,6594.50,6594.50,29886,798,7173,
2009-07-14_09:03,6594.97,6594.97,6594.97,6594.97,32685,889,8438,
2009-07-14_09:04,6585.16,6585.16,6585.16,6585.16,43660,1129,10496,
2009-07-14_09:05,6585.86,6585.86,6585.86,6585.86,28417,703,6458,
2009-07-14_09:06,6584.47,6584.47,6584.47,6584.47,37553,984,8534,
2009-07-14_09:07,6581.48,6581.48,6581.48,6581.48,24129,595,5962,
2009-07-14_09:08,6583.98,6583.98,6583.98,6583.98,25405,624,5713,
2009-07-14_09:09,6589.45,6589.45,6589.45,6589.45,25333,640,5743,
2009-07-14_09:10,6592.40,6592.40,6592.40,6592.40,23581,581,5310,
2009-07-14_09:11,6598.90,6598.90,6598.90,6598.90,31892,879,7944,
2009-07-14_09:12,6599.00,6599.00,6599.00,6599.00,21737,611,5544,
2009-07-14_09:13,6601.78,6601.78,6601.78,6601.78,25511,689,6394,
2009-07-14_09:14,6604.85,6604.85,6604.85,6604.85,25095,677,6322,
2009-07-14_09:15,6605.35,6605.35,6605.35,6605.35,21146,548,4964,
2009-07-14_09:16,6609.07,6609.07,6609.07,6609.07,26910,704,6904,
2009-07-14_09:17,6607.38,6607.38,6607.38,6607.38,20939,571,4964,
2009-07-14_09:18,6605.17,6605.17,6605.17,6605.17,26192,654,6014,
2009-07-14_09:19,6601.60,6601.60,6601.60,6601.60,24325,596,5590,
2009-07-14_09:20,6596.09,6596.09,6596.09,6596.09,16576,443,4254,
2009-07-14_09:21,6595.87,6595.87,6595.87,6595.87,24012,616,5732,
2009-07-14_09:22,6593.09,6593.09,6593.09,6593.09,14843,353,3511,
2009-07-14_09:23,6588.65,6588.65,6588.65,6588.65,18064,425,4204,
2009-07-14_09:24,6586.58,6586.58,6586.58,6586.58,16220,388,4020,
2009-07-14_09:25,6585.20,6585.20,6585.20,6585.20,11440,269,2900,
2009-07-14_09:26,6587.85,6587.85,6587.85,6587.85,18840,443,4067,
2009-07-14_09:27,6589.87,6589.87,6589.87,6589.87,12206,315,3138,
2009-07-14_09:28,6591.75,6591.75,6591.75,6591.75,15198,411,3740,
2009-07-14_09:29,6589.99,6589.99,6589.99,6589.99,15620,433,3509,
2009-07-14_09:30,6590.59,6590.59,6590.59,6590.59,11597,328,2761,
2009-07-14_09:31,6592.69,6592.69,6592.69,6592.69,15079,407,3769,
2009-07-14_09:32,6594.16,6594.16,6594.16,6594.16,10070,268,2480,
2009-07-14_09:33,6598.28,6598.28,6598.28,6598.28,13900,350,3386,
2009-07-14_09:34,6602.82,6602.82,6602.82,6602.82,13809,360,3357,
2009-07-14_09:35,6605.28,6605.28,6605.28,6605.28,14273,368,3286,
2009-07-14_09:36,6608.89,6608.89,6608.89,6608.89,22919,684,5247,
2009-07-14_09:37,6608.95,6608.95,6608.95,6608.95,15156,415,3562,
2009-07-14_09:38,6610.69,6610.69,6610.69,6610.69,17451,473,4395,
2009-07-14_09:39,6608.32,6608.32,6608.32,6608.32,15904,421,4136,
2009-07-14_09:40,6605.82,6605.82,6605.82,6605.82,12177,332,3400,
2009-07-14_09:41,6605.56,6605.56,6605.56,6605.56,18001,538,4848,
2009-07-14_09:42,6601.61,6601.61,6601.61,6601.61,10481,301,2998,
2009-07-14_09:43,6598.68,6598.68,6598.68,6598.68,13173,359,3670,
2009-07-14_09:44,6601.41,6601.41,6601.41,6601.41,12579,311,3349,
2009-07-14_09:45,6600.96,6600.96,6600.96,6600.96,9662,276,2567,
2009-07-14_09:46,6606.02,6606.02,6606.02,6606.02,12933,383,3318,
2009-07-14_09:47,6607.56,6607.56,6607.56,6607.56,9931,249,2370,
2009-07-14_09:48,6609.82,6609.82,6609.82,6609.82,13757,331,3084,
2009-07-14_09:49,6608.97,6608.97,6608.97,6608.97,13587,345,2970,
2009-07-14_09:50,6604.48,6604.48,6604.48,6604.48,13190,374,3458,
2009-07-14_09:51,6603.13,6603.13,6603.13,6603.13,13658,433,3888,
2009-07-14_09:52,6603.07,6603.07,6603.07,6603.07,7371,234,2221,
2009-07-14_09:53,6604.01,6604.01,6604.01,6604.01,10216,347,2666,
2009-07-14_09:54,6605.62,6605.62,6605.62,6605.62,8390,261,2332,
2009-07-14_09:55,6605.78,6605.78,6605.78,6605.78,6987,221,2048,
2009-07-14_09:56,6606.69,6606.69,6606.69,6606.69,11309,330,2844,
2009-07-14_09:57,6605.09,6605.09,6605.09,6605.09,7339,210,1954,
2009-07-14_09:58,6607.02,6607.02,6607.02,6607.02,8624,253,2568,
2009-07-14_09:59,6606.69,6606.69,6606.69,6606.69,7263,201,2202,
2009-07-14_10:00,6607.97,6607.97,6607.97,6607.97,7397,186,1777,
2009-07-14_10:01,6606.98,6606.98,6606.98,6606.98,9996,267,2630,
2009-07-14_10:02,6607.31,6607.31,6607.31,6607.31,5627,152,1674,
2009-07-14_10:03,6605.41,6605.41,6605.41,6605.41,7880,211,2179,
2009-07-14_10:04,6606.33,6606.33,6606.33,6606.33,10555,313,2635,
2009-07-14_10:05,6606.57,6606.57,6606.57,6606.57,8257,231,2203,
2009-07-14_10:06,6606.14,6606.14,6606.14,6606.14,10015,299,2919,
2009-07-14_10:07,6606.66,6606.66,6606.66,6606.66,7451,184,1982,
2009-07-14_10:08,6604.43,6604.43,6604.43,6604.43,10519,250,2880,
2009-07-14_10:09,6602.63,6602.63,6602.63,6602.63,7589,228,2198,
2009-07-14_10:10,6601.07,6601.07,6601.07,6601.07,7300,195,2236,
2009-07-14_10:11,6600.23,6600.23,6600.23,6600.23,12052,319,3414,
2009-07-14_10:12,6596.41,6596.41,6596.41,6596.41,10356,278,3122,
2009-07-14_10:13,6594.22,6594.22,6594.22,6594.22,13925,379,3632,
2009-07-14_10:14,6592.43,6592.43,6592.43,6592.43,12873,330,2972,
2009-07-14_10:15,6590.40,6590.40,6590.40,6590.40,12545,331,3509,
2009-07-14_10:16,6590.02,6590.02,6590.02,6590.02,14403,402,3821,
2009-07-14_10:17,6590.16,6590.16,6590.16,6590.16,9557,272,2441,
2009-07-14_10:18,6589.97,6589.97,6589.97,6589.97,9535,270,2566,
2009-07-14_10:19,6590.43,6590.43,6590.43,6590.43,7654,217,2110,
2009-07-14_10:20,6590.14,6590.14,6590.14,6590.14,9216,258,2127,
2009-07-14_10:21,6591.83,6591.83,6591.83,6591.83,9872,299,2701,
2009-07-14_10:22,6591.15,6591.15,6591.15,6591.15,6201,163,1604,
2009-07-14_10:23,6592.30,6592.30,6592.30,6592.30,7923,239,2111,
2009-07-14_10:24,6593.27,6593.27,6593.27,6593.27,6544,208,1773,
2009-07-14_10:25,6594.61,6594.61,6594.61,6594.61,6679,197,1711,
2009-07-14_10:26,6594.07,6594.07,6594.07,6594.07,9149,283,2698,
2009-07-14_10:27,6591.16,6591.16,6591.16,6591.16,5212,167,1586,
2009-07-14_10:28,6593.09,6593.09,6593.09,6593.09,7109,210,2131,
2009-07-14_10:29,6593.93,6593.93,6593.93,6593.93,6264,165,1668,
2009-07-14_10:30,6592.51,6592.51,6592.51,6592.51,7339,199,1837,
2009-07-14_10:31,6593.46,6593.46,6593.46,6593.46,8097,243,2302,
2009-07-14_10:32,6591.73,6591.73,6591.73,6591.73,5030,122,1445,
2009-07-14_10:33,6593.07,6593.07,6593.07,6593.07,7182,191,1917,
2009-07-14_10:34,6593.18,6593.18,6593.18,6593.18,5395,133,1544,
2009-07-14_10:35,6593.57,6593.57,6593.57,6593.57,5403,155,1530,
2009-07-14_10:36,6592.70,6592.70,6592.70,6592.70,6742,205,1979,
2009-07-14_10:37,6591.41,6591.41,6591.41,6591.41,4340,131,1317,
2009-07-14_10:38,6590.55,6590.55,6590.55,6590.55,6750,188,1951,
2009-07-14_10:39,6591.68,6591.68,6591.68,6591.68,5469,144,1598,
2009-07-14_10:40,6590.29,6590.29,6590.29,6590.29,6127,175,1727,
2009-07-14_10:41,6589.96,6589.96,6589.96,6589.96,7347,222,2143,
2009-07-14_10:42,6590.69,6590.69,6590.69,6590.69,4917,145,1478,
2009-07-14_10:43,6588.28,6588.28,6588.28,6588.28,7984,221,2307,
2009-07-14_10:44,6589.33,6589.33,6589.33,6589.33,7044,200,1956,
2009-07-14_10:45,6584.30,6584.30,6584.30,6584.30,7131,199,1903,
2009-07-14_10:46,6585.50,6585.50,6585.50,6585.50,10836,303,2752,
2009-07-14_10:47,6583.69,6583.69,6583.69,6583.69,8187,185,2053,
2009-07-14_10:48,6582.59,6582.59,6582.59,6582.59,10799,304,2984,
2009-07-14_10:49,6582.30,6582.30,6582.30,6582.30,8896,213,2248,
2009-07-14_10:50,6581.76,6581.76,6581.76,6581.76,9570,295,2578,
2009-07-14_10:51,6580.42,6580.42,6580.42,6580.42,12372,372,3358,
2009-07-14_10:52,6579.10,6579.10,6579.10,6579.10,8711,264,2391,
2009-07-14_10:53,6577.50,6577.50,6577.50,6577.50,15805,382,3665,
2009-07-14_10:54,6575.93,6575.93,6575.93,6575.93,10170,273,2581,
2009-07-14_10:55,6575.97,6575.97,6575.97,6575.97,8551,211,2253,
2009-07-14_10:56,6575.63,6575.63,6575.63,6575.63,13139,326,3204,
2009-07-14_10:57,6574.71,6574.71,6574.71,6574.71,6552,160,1709,
2009-07-14_10:58,6573.97,6573.97,6573.97,6573.97,11374,289,2921,
2009-07-14_10:59,6570.16,6570.16,6570.16,6570.16,9654,278,2558,
2009-07-14_11:00,6570.75,6570.75,6570.75,6570.75,10089,274,2625,
2009-07-14_11:01,6570.33,6570.33,6570.33,6570.33,15050,450,3797,
2009-07-14_11:02,6571.09,6571.09,6571.09,6571.09,8345,266,2148,
2009-07-14_11:03,6568.91,6568.91,6568.91,6568.91,11416,285,2743,
2009-07-14_11:04,6570.18,6570.18,6570.18,6570.18,8953,219,2037,
2009-07-14_11:05,6571.70,6571.70,6571.70,6571.70,8113,177,1834,
2009-07-14_11:06,6574.40,6574.40,6574.40,6574.40,10036,237,2522,
2009-07-14_11:07,6576.69,6576.69,6576.69,6576.69,7202,182,1785,
2009-07-14_11:08,6578.58,6578.58,6578.58,6578.58,10543,250,2421,
2009-07-14_11:09,6579.37,6579.37,6579.37,6579.37,8177,204,2055,
2009-07-14_11:10,6583.31,6583.31,6583.31,6583.31,7175,178,1912,
2009-07-14_11:11,6584.92,6584.92,6584.92,6584.92,9221,253,2378,
2009-07-14_11:12,6584.50,6584.50,6584.50,6584.50,6188,180,1515,
2009-07-14_11:13,6584.75,6584.75,6584.75,6584.75,6687,186,1811,
2009-07-14_11:14,6584.90,6584.90,6584.90,6584.90,7136,159,1523,
2009-07-14_11:15,6586.12,6586.12,6586.12,6586.12,5907,160,1460,
2009-07-14_11:16,6584.15,6584.15,6584.15,6584.15,8387,271,2172,
2009-07-14_11:17,6584.06,6584.06,6584.06,6584.06,5140,167,1368,
2009-07-14_11:18,6584.36,6584.36,6584.36,6584.36,7515,226,2005,
2009-07-14_11:19,6583.33,6583.33,6583.33,6583.33,6062,226,1694,
2009-07-14_11:20,6582.75,6582.75,6582.75,6582.75,4828,152,1472,
2009-07-14_11:21,6581.14,6581.14,6581.14,6581.14,8146,242,2122,
2009-07-14_11:22,6581.67,6581.67,6581.67,6581.67,4511,140,1304,
2009-07-14_11:23,6581.24,6581.24,6581.24,6581.24,5875,177,1649,
2009-07-14_11:24,6581.94,6581.94,6581.94,6581.94,5454,164,1402,
2009-07-14_11:25,6583.63,6583.63,6583.63,6583.63,5440,207,1547,
2009-07-14_11:26,6584.38,6584.38,6584.38,6584.38,6410,255,1753,
2009-07-14_11:27,6585.18,6585.18,6585.18,6585.18,5631,208,1540,
2009-07-14_11:28,6589.77,6589.77,6589.77,6589.77,9268,363,2529,
2009-07-14_11:29,6592.33,6592.33,6592.33,6592.33,8471,278,2236,
2009-07-14_11:30,6593.23,6593.23,6593.23,6593.23,8739,259,2301,
2009-07-14_11:31,6595.08,6595.08,6595.08,6595.08,12280,375,3158,
2009-07-14_11:32,6600.05,6600.05,6600.05,6600.05,10951,355,2369,
2009-07-14_11:33,6603.87,6603.87,6603.87,6603.87,18030,633,3892,
2009-07-14_11:34,6609.94,6609.94,6609.94,6609.94,16860,536,4011,
2009-07-14_11:35,6611.81,6611.81,6611.81,6611.81,14658,458,3697,
2009-07-14_11:36,6613.45,6613.45,6613.45,6613.45,15856,500,3951,
2009-07-14_11:37,6616.51,6616.51,6616.51,6616.51,13059,452,2810,
2009-07-14_11:38,6616.78,6616.78,6616.78,6616.78,14647,481,3746,
2009-07-14_11:39,6617.16,6617.16,6617.16,6617.16,10635,432,3066,
2009-07-14_11:40,6617.45,6617.45,6617.45,6617.45,11829,499,2940,
2009-07-14_11:41,6618.04,6618.04,6618.04,6618.04,12409,504,3481,
2009-07-14_11:42,6620.02,6620.02,6620.02,6620.02,9116,326,2510,
2009-07-14_11:43,6618.87,6618.87,6618.87,6618.87,10432,390,2879,
2009-07-14_11:44,6621.01,6621.01,6621.01,6621.01,7949,247,2033,
2009-07-14_11:45,6618.38,6618.38,6618.38,6618.38,8990,269,2254,
2009-07-14_11:46,6615.54,6615.54,6615.54,6615.54,9093,287,2454,
2009-07-14_11:47,6614.85,6614.85,6614.85,6614.85,6781,211,1803,
2009-07-14_11:48,6612.38,6612.38,6612.38,6612.38,10016,281,2484,
2009-07-14_11:49,6613.79,6613.79,6613.79,6613.79,7612,216,1851,
2009-07-14_11:50,6613.67,6613.67,6613.67,6613.67,7820,226,2008,
2009-07-14_11:51,6613.82,6613.82,6613.82,6613.82,9267,275,2347,
2009-07-14_11:52,6617.71,6617.71,6617.71,6617.71,7935,214,1988,
2009-07-14_11:53,6617.64,6617.64,6617.64,6617.64,10208,281,2431,
2009-07-14_11:54,6617.56,6617.56,6617.56,6617.56,7416,230,1822,
2009-07-14_11:55,6617.12,6617.12,6617.12,6617.12,8287,221,1847,
2009-07-14_11:56,6616.55,6616.55,6616.55,6616.55,8936,246,2168,
2009-07-14_11:57,6615.25,6615.25,6615.25,6615.25,6999,221,1708,
2009-07-14_11:58,6615.62,6615.62,6615.62,6615.62,9391,239,2415,
2009-07-14_11:59,6614.42,6614.42,6614.42,6614.42,8031,216,1914,
2009-07-14_12:00,6613.26,6613.26,6613.26,6613.26,8606,235,2064,
2009-07-14_12:01,6610.78,6610.78,6610.78,6610.78,9433,317,2283,
2009-07-14_12:02,6610.80,6610.80,6610.80,6610.80,5929,179,1534,
2009-07-14_12:03,6609.45,6609.45,6609.45,6609.45,8886,236,2189,
2009-07-14_12:04,6607.65,6607.65,6607.65,6607.65,5813,160,1495,
2009-07-14_12:05,6610.25,6610.25,6610.25,6610.25,6870,177,1835,
2009-07-14_12:06,6611.87,6611.87,6611.87,6611.87,9818,253,2315,
2009-07-14_12:07,6614.11,6614.11,6614.11,6614.11,7589,185,1810,
2009-07-14_12:08,6614.07,6614.07,6614.07,6614.07,10860,299,2540,
2009-07-14_12:09,6613.62,6613.62,6613.62,6613.62,8712,220,1982,
2009-07-14_12:10,6617.20,6617.20,6617.20,6617.20,7725,218,2053,
2009-07-14_12:11,6618.32,6618.32,6618.32,6618.32,7908,234,2171,
2009-07-14_12:12,6618.21,6618.21,6618.21,6618.21,6395,193,1660,
2009-07-14_12:13,6620.07,6620.07,6620.07,6620.07,9775,272,2527,
2009-07-14_12:14,6617.55,6617.55,6617.55,6617.55,7905,259,2005,
2009-07-14_12:15,6619.17,6619.17,6619.17,6619.17,7689,256,2114,
2009-07-14_12:16,6620.79,6620.79,6620.79,6620.79,9217,270,2536,
2009-07-14_12:17,6618.53,6618.53,6618.53,6618.53,6678,177,1660,
2009-07-14_12:18,6617.77,6617.77,6617.77,6617.77,10037,287,2729,
2009-07-14_12:19,6617.29,6617.29,6617.29,6617.29,7659,215,1949,
2009-07-14_12:20,6618.25,6618.25,6618.25,6618.25,8319,239,2020,
2009-07-14_12:21,6617.61,6617.61,6617.61,6617.61,9555,280,2387,
2009-07-14_12:22,6624.64,6624.64,6624.64,6624.64,9529,296,2326,
2009-07-14_12:23,6625.91,6625.91,6625.91,6625.91,12429,499,3040,
2009-07-14_12:24,6631.40,6631.40,6631.40,6631.40,9790,291,2393,
2009-07-14_12:25,6626.86,6626.86,6626.86,6626.86,9035,276,2468,
2009-07-14_12:26,6628.11,6628.11,6628.11,6628.11,11374,343,2998,
2009-07-14_12:27,6627.84,6627.84,6627.84,6627.84,7830,264,2015,
2009-07-14_12:28,6630.43,6630.43,6630.43,6630.43,11210,336,2866,
2009-07-14_12:29,6630.20,6630.20,6630.20,6630.20,10736,390,2437,
2009-07-14_12:30,6633.29,6633.29,6633.29,6633.29,10600,395,2436,
2009-07-14_12:31,6633.14,6633.14,6633.14,6633.14,12097,430,3149,
2009-07-14_12:32,6633.71,6633.71,6633.71,6633.71,9609,266,2241,
2009-07-14_12:33,6631.89,6631.89,6631.89,6631.89,12754,349,3166,
2009-07-14_12:34,6631.80,6631.80,6631.80,6631.80,10096,246,2311,
2009-07-14_12:35,6633.53,6633.53,6633.53,6633.53,12206,339,2830,
2009-07-14_12:36,6634.25,6634.25,6634.25,6634.25,12449,317,2966,
2009-07-14_12:37,6638.19,6638.19,6638.19,6638.19,9593,230,2324,
2009-07-14_12:38,6636.99,6636.99,6636.99,6636.99,14449,383,3356,
2009-07-14_12:39,6637.57,6637.57,6637.57,6637.57,9886,230,2295,
2009-07-14_12:40,6638.83,6638.83,6638.83,6638.83,10712,267,2614,
2009-07-14_12:41,6639.43,6639.43,6639.43,6639.43,14715,435,3570,
2009-07-14_12:42,6639.52,6639.52,6639.52,6639.52,12464,402,2978,
2009-07-14_12:43,6641.53,6641.53,6641.53,6641.53,14984,430,3689,
2009-07-14_12:44,6644.88,6644.88,6644.88,6644.88,13417,363,3023,
2009-07-14_12:45,6644.27,6644.27,6644.27,6644.27,14427,380,3424,
2009-07-14_12:46,6646.93,6646.93,6646.93,6646.93,16408,465,4121,
2009-07-14_12:47,6645.58,6645.58,6645.58,6645.58,10737,286,2633,
2009-07-14_12:48,6645.82,6645.82,6645.82,6645.82,14474,449,3773,
2009-07-14_12:49,6645.31,6645.31,6645.31,6645.31,11818,331,2898,
2009-07-14_12:50,6644.39,6644.39,6644.39,6644.39,12351,301,2861,
2009-07-14_12:51,6642.54,6642.54,6642.54,6642.54,15445,430,3744,
2009-07-14_12:52,6642.06,6642.06,6642.06,6642.06,10374,254,2469,
2009-07-14_12:53,6640.57,6640.57,6640.57,6640.57,12601,294,3113,
2009-07-14_12:54,6640.13,6640.13,6640.13,6640.13,9512,236,2335,
2009-07-14_12:55,6638.19,6638.19,6638.19,6638.19,11258,268,2527,
2009-07-14_12:56,6635.24,6635.24,6635.24,6635.24,12351,326,3111,
2009-07-14_12:57,6634.14,6634.14,6634.14,6634.14,9306,232,2249,
2009-07-14_12:58,6635.96,6635.96,6635.96,6635.96,18326,405,3877,
2009-07-14_12:59,6633.20,6633.20,6633.20,6633.20,9910,266,2422,
2009-07-14_13:00,6633.41,6633.41,6633.41,6633.41,11252,269,2627,
2009-07-14_13:01,6634.35,6634.35,6634.35,6634.35,12541,331,3074,
2009-07-14_13:02,6635.36,6635.36,6635.36,6635.36,9115,233,1945,
2009-07-14_13:03,6639.01,6639.01,6639.01,6639.01,17994,529,4282,
2009-07-14_13:04,6642.53,6642.53,6642.53,6642.53,16596,399,3391,
2009-07-14_13:05,6645.74,6645.74,6645.74,6645.74,21295,511,4446,
2009-07-14_13:06,6646.21,6646.21,6646.21,6646.21,20870,526,4984,
2009-07-14_13:07,6646.33,6646.33,6646.33,6646.33,15090,403,3364,
2009-07-14_13:08,6649.72,6649.72,6649.72,6649.72,20061,614,4936,
2009-07-14_13:09,6650.29,6650.29,6650.29,6650.29,14232,417,3473,
2009-07-14_13:10,6649.83,6649.83,6649.83,6649.83,16093,436,3948,
2009-07-14_13:11,6652.57,6652.57,6652.57,6652.57,19660,495,4675,
2009-07-14_13:12,6654.03,6654.03,6654.03,6654.03,17301,421,3974,
2009-07-14_13:13,6654.87,6654.87,6654.87,6654.87,23396,616,5079,
2009-07-14_13:14,6655.92,6655.92,6655.92,6655.92,17797,469,4158,
2009-07-14_13:15,6657.17,6657.17,6657.17,6657.17,28026,734,5996,
2009-07-14_13:16,6656.55,6656.55,6656.55,6656.55,25096,579,5392,
2009-07-14_13:17,6656.53,6656.53,6656.53,6656.53,19956,441,4253,
2009-07-14_13:18,6653.10,6653.10,6653.10,6653.10,29241,687,5970,
2009-07-14_13:19,6654.55,6654.55,6654.55,6654.55,17046,418,4039,
2009-07-14_13:20,6651.59,6651.59,6651.59,6651.59,18598,495,4508,
2009-07-14_13:21,6651.96,6651.96,6651.96,6651.96,24945,635,5326,
2009-07-14_13:22,6650.64,6650.64,6650.64,6650.64,18257,436,4006,
2009-07-14_13:23,6648.43,6648.43,6648.43,6648.43,22806,633,5515,
2009-07-14_13:24,6647.83,6647.83,6647.83,6647.83,22569,642,5280,
2009-07-14_13:25,6650.31,6650.31,6650.31,6650.31,21937,583,5203,
2009-07-14_13:26,6650.31,6650.31,6650.31,6650.31,0,0,0,
2009-07-14_13:27,6650.31,6650.31,6650.31,6650.31,0,0,0,
2009-07-14_13:28,6650.31,6650.31,6650.31,6650.31,0,0,0,
2009-07-14_13:29,6650.31,6650.31,6650.31,6650.31,0,0,0,
2009-07-14_13:30,6639.41,6639.41,6639.41,6639.41,168148,5082,33269,
2009-07-15_09:01,6672.28,6672.28,6672.28,6672.28,119043,3762,26788,
2009-07-15_09:02,6674.99,6674.99,6674.99,6674.99,36726,1087,8715,
2009-07-15_09:03,6669.75,6669.75,6669.75,6669.75,37687,1051,9294,
2009-07-15_09:04,6662.54,6662.54,6662.54,6662.54,43531,1293,10361,
2009-07-15_09:05,6661.64,6661.64,6661.64,6661.64,27115,773,6689,
2009-07-15_09:06,6658.27,6658.27,6658.27,6658.27,35767,1055,9116,
2009-07-15_09:07,6654.49,6654.49,6654.49,6654.49,24786,714,6289,
2009-07-15_09:08,6651.86,6651.86,6651.86,6651.86,29858,877,7239,
2009-07-15_09:09,6652.73,6652.73,6652.73,6652.73,32081,989,7955,
2009-07-15_09:10,6654.42,6654.42,6654.42,6654.42,22859,702,6177,
2009-07-15_09:11,6660.30,6660.30,6660.30,6660.30,32369,1041,8678,
2009-07-15_09:12,6666.35,6666.35,6666.35,6666.35,25833,796,6769,
2009-07-15_09:13,6673.58,6673.58,6673.58,6673.58,30006,883,7448,
2009-07-15_09:14,6680.99,6680.99,6680.99,6680.99,35144,1030,8556,
2009-07-15_09:15,6683.59,6683.59,6683.59,6683.59,29109,790,6797,
2009-07-15_09:16,6686.10,6686.10,6686.10,6686.10,38353,1099,9333,
2009-07-15_09:17,6684.80,6684.80,6684.80,6684.80,30795,854,7302,
2009-07-15_09:18,6685.80,6685.80,6685.80,6685.80,30078,844,7422,
2009-07-15_09:19,6682.70,6682.70,6682.70,6682.70,28097,762,6667,
2009-07-15_09:20,6682.83,6682.83,6682.83,6682.83,18794,492,4860,
2009-07-15_09:21,6681.82,6681.82,6681.82,6681.82,24003,618,6029,
2009-07-15_09:22,6681.44,6681.44,6681.44,6681.44,17259,467,4284,
2009-07-15_09:23,6681.22,6681.22,6681.22,6681.22,18298,493,4625,
2009-07-15_09:24,6683.20,6683.20,6683.20,6683.20,21072,568,5094,
2009-07-15_09:25,6685.57,6685.57,6685.57,6685.57,22020,544,4681,
2009-07-15_09:26,6689.54,6689.54,6689.54,6689.54,31759,865,6658,
2009-07-15_09:27,6693.36,6693.36,6693.36,6693.36,22456,684,5095,
2009-07-15_09:28,6698.24,6698.24,6698.24,6698.24,31139,937,7126,
2009-07-15_09:29,6701.94,6701.94,6701.94,6701.94,36379,999,8033,
2009-07-15_09:30,6705.30,6705.30,6705.30,6705.30,23345,734,5973,
2009-07-15_09:31,6709.14,6709.14,6709.14,6709.14,33713,1046,8322,
2009-07-15_09:32,6709.11,6709.11,6709.11,6709.11,23856,744,6100,
2009-07-15_09:33,6709.22,6709.22,6709.22,6709.22,27502,825,7130,
2009-07-15_09:34,6706.94,6706.94,6706.94,6706.94,25195,753,6245,
2009-07-15_09:35,6704.94,6704.94,6704.94,6704.94,20539,616,4759,
2009-07-15_09:36,6701.50,6701.50,6701.50,6701.50,25324,708,6169,
2009-07-15_09:37,6701.45,6701.45,6701.45,6701.45,15650,464,3917,
2009-07-15_09:38,6699.20,6699.20,6699.20,6699.20,19440,589,4793,
2009-07-15_09:39,6699.89,6699.89,6699.89,6699.89,18422,515,4285,
2009-07-15_09:40,6703.18,6703.18,6703.18,6703.18,15519,441,4077,
2009-07-15_09:41,6705.55,6705.55,6705.55,6705.55,22651,638,5717,
2009-07-15_09:42,6704.60,6704.60,6704.60,6704.60,15310,435,4102,
2009-07-15_09:43,6709.50,6709.50,6709.50,6709.50,20440,586,5315,
2009-07-15_09:44,6709.65,6709.65,6709.65,6709.65,19447,546,4895,
2009-07-15_09:45,6711.07,6711.07,6711.07,6711.07,16457,461,4028,
2009-07-15_09:46,6715.82,6715.82,6715.82,6715.82,26780,789,6451,
2009-07-15_09:47,6723.20,6723.20,6723.20,6723.20,24577,743,5950,
2009-07-15_09:48,6729.52,6729.52,6729.52,6729.52,31755,944,7657,
2009-07-15_09:49,6729.50,6729.50,6729.50,6729.50,31062,854,7082,
2009-07-15_09:50,6730.25,6730.25,6730.25,6730.25,23478,663,5685,
2009-07-15_09:51,6732.24,6732.24,6732.24,6732.24,33173,1002,7969,
2009-07-15_09:52,6732.20,6732.20,6732.20,6732.20,20755,690,4900,
2009-07-15_09:53,6730.73,6730.73,6730.73,6730.73,23923,799,5992,
2009-07-15_09:54,6728.83,6728.83,6728.83,6728.83,21308,674,5224,
2009-07-15_09:55,6726.83,6726.83,6726.83,6726.83,16608,578,4344,
2009-07-15_09:56,6724.12,6724.12,6724.12,6724.12,24804,846,6200,
2009-07-15_09:57,6723.96,6723.96,6723.96,6723.96,16473,499,4062,
2009-07-15_09:58,6720.41,6720.41,6720.41,6720.41,19954,622,5180,
2009-07-15_09:59,6722.23,6722.23,6722.23,6722.23,16657,522,4251,
2009-07-15_10:00,6720.40,6720.40,6720.40,6720.40,12262,377,3336,
2009-07-15_10:01,6720.78,6720.78,6720.78,6720.78,17638,528,4546,
2009-07-15_10:02,6721.01,6721.01,6721.01,6721.01,13010,351,3128,
2009-07-15_10:03,6721.67,6721.67,6721.67,6721.67,18078,542,4391,
2009-07-15_10:04,6723.78,6723.78,6723.78,6723.78,17359,557,4091,
2009-07-15_10:05,6726.24,6726.24,6726.24,6726.24,13123,407,3308,
2009-07-15_10:06,6728.79,6728.79,6728.79,6728.79,19035,525,4677,
2009-07-15_10:07,6732.11,6732.11,6732.11,6732.11,16021,485,3758,
2009-07-15_10:08,6739.89,6739.89,6739.89,6739.89,24706,704,5882,
2009-07-15_10:09,6744.86,6744.86,6744.86,6744.86,25669,753,6290,
2009-07-15_10:10,6749.98,6749.98,6749.98,6749.98,20249,581,5104,
2009-07-15_10:11,6748.23,6748.23,6748.23,6748.23,28628,730,6422,
2009-07-15_10:12,6745.58,6745.58,6745.58,6745.58,18976,465,4122,
2009-07-15_10:13,6743.59,6743.59,6743.59,6743.59,24080,660,5231,
2009-07-15_10:14,6740.22,6740.22,6740.22,6740.22,16549,444,4208,
2009-07-15_10:15,6739.70,6739.70,6739.70,6739.70,14047,413,3404,
2009-07-15_10:16,6738.82,6738.82,6738.82,6738.82,19705,575,4807,
2009-07-15_10:17,6735.50,6735.50,6735.50,6735.50,11603,321,2882,
2009-07-15_10:18,6734.74,6734.74,6734.74,6734.74,16821,474,4220,
2009-07-15_10:19,6734.09,6734.09,6734.09,6734.09,13992,409,3372,
2009-07-15_10:20,6734.50,6734.50,6734.50,6734.50,11162,322,2976,
2009-07-15_10:21,6731.21,6731.21,6731.21,6731.21,18068,480,3965,
2009-07-15_10:22,6730.03,6730.03,6730.03,6730.03,12425,350,2965,
2009-07-15_10:23,6728.17,6728.17,6728.17,6728.17,15498,422,3785,
2009-07-15_10:24,6725.59,6725.59,6725.59,6725.59,15618,455,3407,
2009-07-15_10:25,6723.93,6723.93,6723.93,6723.93,13438,362,3096,
2009-07-15_10:26,6723.47,6723.47,6723.47,6723.47,16974,447,3947,
2009-07-15_10:27,6724.44,6724.44,6724.44,6724.44,13588,375,2992,
2009-07-15_10:28,6726.78,6726.78,6726.78,6726.78,16922,463,3759,
2009-07-15_10:29,6728.85,6728.85,6728.85,6728.85,12418,396,3298,
2009-07-15_10:30,6731.11,6731.11,6731.11,6731.11,12423,376,3222,
2009-07-15_10:31,6732.93,6732.93,6732.93,6732.93,16409,505,3915,
2009-07-15_10:32,6733.07,6733.07,6733.07,6733.07,12841,386,2882,
2009-07-15_10:33,6737.10,6737.10,6737.10,6737.10,22180,629,5084,
2009-07-15_10:34,6738.74,6738.74,6738.74,6738.74,18617,489,4032,
2009-07-15_10:35,6743.13,6743.13,6743.13,6743.13,24691,541,4521,
2009-07-15_10:36,6743.48,6743.48,6743.48,6743.48,29614,758,5928,
2009-07-15_10:37,6743.59,6743.59,6743.59,6743.59,18668,463,3876,
2009-07-15_10:38,6743.74,6743.74,6743.74,6743.74,20145,604,4446,
2009-07-15_10:39,6743.20,6743.20,6743.20,6743.20,14972,415,3465,
2009-07-15_10:40,6742.89,6742.89,6742.89,6742.89,15416,425,3158,
2009-07-15_10:41,6742.75,6742.75,6742.75,6742.75,18444,505,4201,
2009-07-15_10:42,6742.30,6742.30,6742.30,6742.30,12742,337,2820,
2009-07-15_10:43,6744.11,6744.11,6744.11,6744.11,16250,472,3618,
2009-07-15_10:44,6741.24,6741.24,6741.24,6741.24,13505,369,3137,
2009-07-15_10:45,6742.70,6742.70,6742.70,6742.70,12848,326,2863,
2009-07-15_10:46,6742.24,6742.24,6742.24,6742.24,20637,445,4078,
2009-07-15_10:47,6740.11,6740.11,6740.11,6740.11,14689,302,2960,
2009-07-15_10:48,6738.18,6738.18,6738.18,6738.18,18236,429,3705,
2009-07-15_10:49,6740.11,6740.11,6740.11,6740.11,14617,391,3205,
2009-07-15_10:50,6738.02,6738.02,6738.02,6738.02,11870,304,2809,
2009-07-15_10:51,6737.11,6737.11,6737.11,6737.11,14630,399,3556,
2009-07-15_10:52,6738.03,6738.03,6738.03,6738.03,12379,509,3094,
2009-07-15_10:53,6741.20,6741.20,6741.20,6741.20,15402,495,3398,
2009-07-15_10:54,6741.23,6741.23,6741.23,6741.23,11750,346,3035,
2009-07-15_10:55,6742.01,6742.01,6742.01,6742.01,10784,323,2654,
2009-07-15_10:56,6743.82,6743.82,6743.82,6743.82,14809,437,3840,
2009-07-15_10:57,6744.91,6744.91,6744.91,6744.91,12919,437,3248,
2009-07-15_10:58,6749.46,6749.46,6749.46,6749.46,19052,598,4354,
2009-07-15_10:59,6751.30,6751.30,6751.30,6751.30,17794,517,4201,
2009-07-15_11:00,6754.00,6754.00,6754.00,6754.00,22114,901,5678,
2009-07-15_11:01,6762.06,6762.06,6762.06,6762.06,36754,1311,9354,
2009-07-15_11:02,6767.51,6767.51,6767.51,6767.51,27803,976,6430,
2009-07-15_11:03,6770.81,6770.81,6770.81,6770.81,32129,1066,7642,
2009-07-15_11:04,6772.72,6772.72,6772.72,6772.72,22888,742,5546,
2009-07-15_11:05,6771.61,6771.61,6771.61,6771.61,20935,597,4769,
2009-07-15_11:06,6773.76,6773.76,6773.76,6773.76,24304,684,5359,
2009-07-15_11:07,6771.40,6771.40,6771.40,6771.40,15321,420,3291,
2009-07-15_11:08,6767.13,6767.13,6767.13,6767.13,21466,535,4695,
2009-07-15_11:09,6763.41,6763.41,6763.41,6763.41,18413,461,3970,
2009-07-15_11:10,6763.88,6763.88,6763.88,6763.88,18799,451,3805,
2009-07-15_11:11,6761.74,6761.74,6761.74,6761.74,23603,614,4455,
2009-07-15_11:12,6760.41,6760.41,6760.41,6760.41,14775,380,2885,
2009-07-15_11:13,6764.10,6764.10,6764.10,6764.10,17819,502,3730,
2009-07-15_11:14,6760.27,6760.27,6760.27,6760.27,11222,319,2671,
2009-07-15_11:15,6759.53,6759.53,6759.53,6759.53,10676,274,2360,
2009-07-15_11:16,6756.16,6756.16,6756.16,6756.16,12702,320,3097,
2009-07-15_11:17,6756.38,6756.38,6756.38,6756.38,11302,316,2626,
2009-07-15_11:18,6756.00,6756.00,6756.00,6756.00,14108,483,3394,
2009-07-15_11:19,6755.10,6755.10,6755.10,6755.10,9736,326,2489,
2009-07-15_11:20,6758.90,6758.90,6758.90,6758.90,10325,320,2483,
2009-07-15_11:21,6757.80,6757.80,6757.80,6757.80,12885,372,3070,
2009-07-15_11:22,6762.93,6762.93,6762.93,6762.93,11673,359,2540,
2009-07-15_11:23,6761.13,6761.13,6761.13,6761.13,13512,449,3446,
2009-07-15_11:24,6762.33,6762.33,6762.33,6762.33,9309,296,2436,
2009-07-15_11:25,6761.99,6761.99,6761.99,6761.99,10816,344,2629,
2009-07-15_11:26,6761.85,6761.85,6761.85,6761.85,10930,371,3076,
2009-07-15_11:27,6760.12,6760.12,6760.12,6760.12,10003,318,2517,
2009-07-15_11:28,6759.59,6759.59,6759.59,6759.59,16575,480,3950,
2009-07-15_11:29,6758.48,6758.48,6758.48,6758.48,13548,397,3120,
2009-07-15_11:30,6759.87,6759.87,6759.87,6759.87,11431,336,2844,
2009-07-15_11:31,6758.27,6758.27,6758.27,6758.27,13796,349,3111,
2009-07-15_11:32,6757.38,6757.38,6757.38,6757.38,7657,211,1922,
2009-07-15_11:33,6757.08,6757.08,6757.08,6757.08,14259,398,3241,
2009-07-15_11:34,6756.65,6756.65,6756.65,6756.65,9111,301,2303,
2009-07-15_11:35,6755.28,6755.28,6755.28,6755.28,9985,301,2296,
2009-07-15_11:36,6754.81,6754.81,6754.81,6754.81,10454,312,2749,
2009-07-15_11:37,6753.55,6753.55,6753.55,6753.55,7393,203,1916,
2009-07-15_11:38,6755.41,6755.41,6755.41,6755.41,10706,301,2839,
2009-07-15_11:39,6751.41,6751.41,6751.41,6751.41,9039,274,2069,
2009-07-15_11:40,6750.96,6750.96,6750.96,6750.96,9253,242,2201,
2009-07-15_11:41,6749.60,6749.60,6749.60,6749.60,12287,334,2676,
2009-07-15_11:42,6751.17,6751.17,6751.17,6751.17,10273,308,2343,
2009-07-15_11:43,6752.52,6752.52,6752.52,6752.52,15992,457,3504,
2009-07-15_11:44,6754.94,6754.94,6754.94,6754.94,9543,251,2302,
2009-07-15_11:45,6757.48,6757.48,6757.48,6757.48,11985,331,2883,
2009-07-15_11:46,6759.55,6759.55,6759.55,6759.55,15428,434,3860,
2009-07-15_11:47,6758.73,6758.73,6758.73,6758.73,10349,229,2232,
2009-07-15_11:48,6759.28,6759.28,6759.28,6759.28,12578,310,2612,
2009-07-15_11:49,6757.32,6757.32,6757.32,6757.32,9248,232,2012,
2009-07-15_11:50,6759.15,6759.15,6759.15,6759.15,11012,307,2533,
2009-07-15_11:51,6758.27,6758.27,6758.27,6758.27,13817,402,2930,
2009-07-15_11:52,6761.28,6761.28,6761.28,6761.28,8643,245,2173,
2009-07-15_11:53,6759.76,6759.76,6759.76,6759.76,10650,303,2654,
2009-07-15_11:54,6759.80,6759.80,6759.80,6759.80,8068,235,2132,
2009-07-15_11:55,6759.85,6759.85,6759.85,6759.85,8840,298,2346,
2009-07-15_11:56,6763.52,6763.52,6763.52,6763.52,13087,455,3614,
2009-07-15_11:57,6762.97,6762.97,6762.97,6762.97,10884,388,2318,
2009-07-15_11:58,6765.56,6765.56,6765.56,6765.56,11756,355,3035,
2009-07-15_11:59,6765.65,6765.65,6765.65,6765.65,11418,338,2572,
2009-07-15_12:00,6762.77,6762.77,6762.77,6762.77,12941,316,2709,
2009-07-15_12:01,6755.86,6755.86,6755.86,6755.86,22220,556,4193,
2009-07-15_12:02,6745.00,6745.00,6745.00,6745.00,18830,555,3964,
2009-07-15_12:03,6738.98,6738.98,6738.98,6738.98,24199,713,5351,
2009-07-15_12:04,6734.27,6734.27,6734.27,6734.27,21856,641,4696,
2009-07-15_12:05,6729.44,6729.44,6729.44,6729.44,20803,582,4816,
2009-07-15_12:06,6728.94,6728.94,6728.94,6728.94,23556,686,5372,
2009-07-15_12:07,6728.79,6728.79,6728.79,6728.79,15889,409,3647,
2009-07-15_12:08,6729.23,6729.23,6729.23,6729.23,16493,480,3960,
2009-07-15_12:09,6731.73,6731.73,6731.73,6731.73,11580,315,2875,
2009-07-15_12:10,6733.16,6733.16,6733.16,6733.16,9434,275,2461,
2009-07-15_12:11,6734.93,6734.93,6734.93,6734.93,10299,277,2668,
2009-07-15_12:12,6736.01,6736.01,6736.01,6736.01,6852,185,1628,
2009-07-15_12:13,6736.87,6736.87,6736.87,6736.87,8235,266,2385,
2009-07-15_12:14,6736.52,6736.52,6736.52,6736.52,5820,182,1662,
2009-07-15_12:15,6736.38,6736.38,6736.38,6736.38,6727,206,1898,
2009-07-15_12:16,6734.50,6734.50,6734.50,6734.50,8744,256,2316,
2009-07-15_12:17,6734.05,6734.05,6734.05,6734.05,7347,210,1801,
2009-07-15_12:18,6730.13,6730.13,6730.13,6730.13,9811,279,2659,
2009-07-15_12:19,6727.81,6727.81,6727.81,6727.81,8596,252,1998,
2009-07-15_12:20,6726.60,6726.60,6726.60,6726.60,10827,282,2398,
2009-07-15_12:21,6723.55,6723.55,6723.55,6723.55,12666,367,3383,
2009-07-15_12:22,6721.17,6721.17,6721.17,6721.17,11698,326,2798,
2009-07-15_12:23,6720.78,6720.78,6720.78,6720.78,16228,461,4086,
2009-07-15_12:24,6719.17,6719.17,6719.17,6719.17,11781,314,2846,
2009-07-15_12:25,6721.46,6721.46,6721.46,6721.46,13252,354,3183,
2009-07-15_12:26,6727.05,6727.05,6727.05,6727.05,13158,386,3262,
2009-07-15_12:27,6725.84,6725.84,6725.84,6725.84,8688,254,2196,
2009-07-15_12:28,6730.97,6730.97,6730.97,6730.97,11955,344,3122,
2009-07-15_12:29,6731.66,6731.66,6731.66,6731.66,7802,239,2100,
2009-07-15_12:30,6734.14,6734.14,6734.14,6734.14,7947,231,2178,
2009-07-15_12:31,6736.05,6736.05,6736.05,6736.05,9725,278,2449,
2009-07-15_12:32,6738.83,6738.83,6738.83,6738.83,7099,216,1873,
2009-07-15_12:33,6742.02,6742.02,6742.02,6742.02,11616,407,3334,
2009-07-15_12:34,6742.69,6742.69,6742.69,6742.69,9726,294,2594,
2009-07-15_12:35,6746.04,6746.04,6746.04,6746.04,9301,246,2422,
2009-07-15_12:36,6742.18,6742.18,6742.18,6742.18,8317,262,2386,
2009-07-15_12:37,6741.56,6741.56,6741.56,6741.56,6793,205,1915,
2009-07-15_12:38,6741.40,6741.40,6741.40,6741.40,10527,323,2799,
2009-07-15_12:39,6743.04,6743.04,6743.04,6743.04,9920,298,2476,
2009-07-15_12:40,6743.93,6743.93,6743.93,6743.93,9251,268,2315,
2009-07-15_12:41,6741.75,6741.75,6741.75,6741.75,9005,282,2408,
2009-07-15_12:42,6741.61,6741.61,6741.61,6741.61,7345,204,1962,
2009-07-15_12:43,6741.68,6741.68,6741.68,6741.68,12083,278,2634,
2009-07-15_12:44,6742.18,6742.18,6742.18,6742.18,9422,208,2219,
2009-07-15_12:45,6741.26,6741.26,6741.26,6741.26,8223,209,2116,
2009-07-15_12:46,6740.34,6740.34,6740.34,6740.34,9001,265,2236,
2009-07-15_12:47,6739.38,6739.38,6739.38,6739.38,7270,213,1765,
2009-07-15_12:48,6734.56,6734.56,6734.56,6734.56,10893,278,2565,
2009-07-15_12:49,6733.45,6733.45,6733.45,6733.45,9634,250,2537,
2009-07-15_12:50,6736.42,6736.42,6736.42,6736.42,10272,293,2715,
2009-07-15_12:51,6734.57,6734.57,6734.57,6734.57,11578,305,3000,
2009-07-15_12:52,6736.97,6736.97,6736.97,6736.97,9409,229,2067,
2009-07-15_12:53,6734.63,6734.63,6734.63,6734.63,11866,334,2903,
2009-07-15_12:54,6735.58,6735.58,6735.58,6735.58,9355,229,2040,
2009-07-15_12:55,6735.84,6735.84,6735.84,6735.84,10301,269,2477,
2009-07-15_12:56,6739.53,6739.53,6739.53,6739.53,10504,296,2763,
2009-07-15_12:57,6740.39,6740.39,6740.39,6740.39,8753,252,2342,
2009-07-15_12:58,6744.02,6744.02,6744.02,6744.02,12762,374,3433,
2009-07-15_12:59,6747.51,6747.51,6747.51,6747.51,11342,368,3139,
2009-07-15_13:00,6748.93,6748.93,6748.93,6748.93,12062,333,3107,
2009-07-15_13:01,6756.51,6756.51,6756.51,6756.51,18645,627,5113,
2009-07-15_13:02,6760.13,6760.13,6760.13,6760.13,13479,372,3615,
2009-07-15_13:03,6763.07,6763.07,6763.07,6763.07,21430,619,5562,
2009-07-15_13:04,6767.05,6767.05,6767.05,6767.05,20102,543,4821,
2009-07-15_13:05,6768.72,6768.72,6768.72,6768.72,17799,477,4258,
2009-07-15_13:06,6772.13,6772.13,6772.13,6772.13,23072,660,5867,
2009-07-15_13:07,6774.28,6774.28,6774.28,6774.28,19432,502,4542,
2009-07-15_13:08,6773.55,6773.55,6773.55,6773.55,24045,650,5579,
2009-07-15_13:09,6769.91,6769.91,6769.91,6769.91,18206,497,4310,
2009-07-15_13:10,6767.53,6767.53,6767.53,6767.53,15292,416,3835,
2009-07-15_13:11,6766.28,6766.28,6766.28,6766.28,19157,524,4911,
2009-07-15_13:12,6758.93,6758.93,6758.93,6758.93,12275,362,3524,
2009-07-15_13:13,6759.89,6759.89,6759.89,6759.89,17488,470,4694,
2009-07-15_13:14,6754.93,6754.93,6754.93,6754.93,16666,441,4032,
2009-07-15_13:15,6754.35,6754.35,6754.35,6754.35,14044,385,3846,
2009-07-15_13:16,6756.38,6756.38,6756.38,6756.38,20517,554,5280,
2009-07-15_13:17,6756.72,6756.72,6756.72,6756.72,13604,376,3640,
2009-07-15_13:18,6761.21,6761.21,6761.21,6761.21,18726,515,5258,
2009-07-15_13:19,6765.31,6765.31,6765.31,6765.31,18175,482,4796,
2009-07-15_13:20,6762.55,6762.55,6762.55,6762.55,20032,529,4961,
2009-07-15_13:21,6766.09,6766.09,6766.09,6766.09,27461,732,6938,
2009-07-15_13:22,6762.67,6762.67,6762.67,6762.67,18292,512,5008,
2009-07-15_13:23,6762.69,6762.69,6762.69,6762.69,28091,735,7063,
2009-07-15_13:24,6759.63,6759.63,6759.63,6759.63,27312,742,6878,
2009-07-15_13:25,6759.89,6759.89,6759.89,6759.89,27902,740,6630,
2009-07-15_13:26,6759.89,6759.89,6759.89,6759.89,0,0,0,
2009-07-15_13:27,6759.89,6759.89,6759.89,6759.89,0,0,0,
2009-07-15_13:28,6759.89,6759.89,6759.89,6759.89,0,0,0,
2009-07-15_13:29,6759.89,6759.89,6759.89,6759.89,0,0,0,
2009-07-15_13:30,6738.60,6738.60,6738.60,6738.60,213978,6494,41020,
2009-07-16_09:01,6863.86,6863.86,6863.86,6863.86,201010,6063,42646,
2009-07-16_09:02,6861.44,6861.44,6861.44,6861.44,59024,1726,12137,
2009-07-16_09:03,6858.79,6858.79,6858.79,6858.79,73788,2017,14335,
2009-07-16_09:04,6856.00,6856.00,6856.00,6856.00,63845,1730,13164,
2009-07-16_09:05,6852.88,6852.88,6852.88,6852.88,47114,1280,9377,
2009-07-16_09:06,6850.29,6850.29,6850.29,6850.29,62227,1640,12427,
2009-07-16_09:07,6847.32,6847.32,6847.32,6847.32,45007,1248,9236,
2009-07-16_09:08,6847.22,6847.22,6847.22,6847.22,46017,1347,10117,
2009-07-16_09:09,6851.95,6851.95,6851.95,6851.95,47035,1550,10720,
2009-07-16_09:10,6857.23,6857.23,6857.23,6857.23,36579,1096,8087,
2009-07-16_09:11,6860.00,6860.00,6860.00,6860.00,53451,1619,11282,
2009-07-16_09:12,6859.86,6859.86,6859.86,6859.86,38418,1201,8667,
2009-07-16_09:13,6862.76,6862.76,6862.76,6862.76,41057,1230,9301,
2009-07-16_09:14,6858.05,6858.05,6858.05,6858.05,38039,1216,8809,
2009-07-16_09:15,6858.43,6858.43,6858.43,6858.43,31017,976,7345,
2009-07-16_09:16,6855.67,6855.67,6855.67,6855.67,39602,1205,9506,
2009-07-16_09:17,6851.02,6851.02,6851.02,6851.02,31156,900,7211,
2009-07-16_09:18,6843.61,6843.61,6843.61,6843.61,34275,1013,7944,
2009-07-16_09:19,6838.50,6838.50,6838.50,6838.50,34527,996,7770,
2009-07-16_09:20,6834.76,6834.76,6834.76,6834.76,31297,917,7017,
2009-07-16_09:21,6832.71,6832.71,6832.71,6832.71,44416,1281,9898,
2009-07-16_09:22,6833.39,6833.39,6833.39,6833.39,28616,806,6717,
2009-07-16_09:23,6835.68,6835.68,6835.68,6835.68,31034,902,7394,
2009-07-16_09:24,6841.16,6841.16,6841.16,6841.16,33664,883,7543,
2009-07-16_09:25,6844.01,6844.01,6844.01,6844.01,33418,844,7017,
2009-07-16_09:26,6852.82,6852.82,6852.82,6852.82,66536,1638,11840,
2009-07-16_09:27,6856.46,6856.46,6856.46,6856.46,41640,950,7054,
2009-07-16_09:28,6855.91,6855.91,6855.91,6855.91,38071,932,7801,
2009-07-16_09:29,6851.15,6851.15,6851.15,6851.15,31932,818,6864,
2009-07-16_09:30,6849.18,6849.18,6849.18,6849.18,22025,589,5002,
2009-07-16_09:31,6846.01,6846.01,6846.01,6846.01,29772,801,6699,
2009-07-16_09:32,6845.38,6845.38,6845.38,6845.38,22176,576,4754,
2009-07-16_09:33,6842.90,6842.90,6842.90,6842.90,25376,636,5471,
2009-07-16_09:34,6841.00,6841.00,6841.00,6841.00,19287,520,4851,
2009-07-16_09:35,6846.03,6846.03,6846.03,6846.03,16849,463,3947,
2009-07-16_09:36,6845.76,6845.76,6845.76,6845.76,22181,620,5255,
2009-07-16_09:37,6845.98,6845.98,6845.98,6845.98,17640,477,3959,
2009-07-16_09:38,6846.51,6846.51,6846.51,6846.51,21528,627,5182,
2009-07-16_09:39,6852.73,6852.73,6852.73,6852.73,20103,749,4832,
2009-07-16_09:40,6854.10,6854.10,6854.10,6854.10,17721,639,4251,
2009-07-16_09:41,6857.72,6857.72,6857.72,6857.72,27425,920,6445,
2009-07-16_09:42,6859.51,6859.51,6859.51,6859.51,21859,727,4674,
2009-07-16_09:43,6860.93,6860.93,6860.93,6860.93,25637,808,6028,
2009-07-16_09:44,6863.43,6863.43,6863.43,6863.43,26463,878,6139,
2009-07-16_09:45,6863.84,6863.84,6863.84,6863.84,18268,613,4689,
2009-07-16_09:46,6868.55,6868.55,6868.55,6868.55,29404,972,7128,
2009-07-16_09:47,6871.92,6871.92,6871.92,6871.92,24517,897,5748,
2009-07-16_09:48,6875.56,6875.56,6875.56,6875.56,47620,1341,8817,
2009-07-16_09:49,6878.21,6878.21,6878.21,6878.21,38256,1127,8334,
2009-07-16_09:50,6877.63,6877.63,6877.63,6877.63,34263,938,7065,
2009-07-16_09:51,6878.68,6878.68,6878.68,6878.68,39003,1140,8902,
2009-07-16_09:52,6877.32,6877.32,6877.32,6877.32,24757,659,5411,
2009-07-16_09:53,6873.01,6873.01,6873.01,6873.01,27446,690,5922,
2009-07-16_09:54,6870.38,6870.38,6870.38,6870.38,23643,690,5508,
2009-07-16_09:55,6870.58,6870.58,6870.58,6870.58,21010,545,4473,
2009-07-16_09:56,6866.73,6866.73,6866.73,6866.73,23123,618,5418,
2009-07-16_09:57,6860.78,6860.78,6860.78,6860.78,15972,448,3870,
2009-07-16_09:58,6861.26,6861.26,6861.26,6861.26,21064,611,4966,
2009-07-16_09:59,6860.47,6860.47,6860.47,6860.47,15567,497,3777,
2009-07-16_10:00,6861.50,6861.50,6861.50,6861.50,14057,418,3493,
2009-07-16_10:01,6859.28,6859.28,6859.28,6859.28,20736,664,4849,
2009-07-16_10:02,6859.90,6859.90,6859.90,6859.90,13648,427,3627,
2009-07-16_10:03,6858.69,6858.69,6858.69,6858.69,18832,632,4566,
2009-07-16_10:04,6859.28,6859.28,6859.28,6859.28,16701,506,4085,
2009-07-16_10:05,6860.22,6860.22,6860.22,6860.22,15324,515,3751,
2009-07-16_10:06,6861.21,6861.21,6861.21,6861.21,20618,738,5149,
2009-07-16_10:07,6863.35,6863.35,6863.35,6863.35,14483,499,3418,
2009-07-16_10:08,6864.07,6864.07,6864.07,6864.07,21544,696,5013,
2009-07-16_10:09,6868.04,6868.04,6868.04,6868.04,15122,441,3827,
2009-07-16_10:10,6868.21,6868.21,6868.21,6868.21,13349,416,3531,
2009-07-16_10:11,6865.05,6865.05,6865.05,6865.05,18429,564,4635,
2009-07-16_10:12,6861.01,6861.01,6861.01,6861.01,16890,518,4108,
2009-07-16_10:13,6858.57,6858.57,6858.57,6858.57,22904,710,5304,
2009-07-16_10:14,6855.14,6855.14,6855.14,6855.14,19319,543,4510,
2009-07-16_10:15,6854.32,6854.32,6854.32,6854.32,15429,440,3753,
2009-07-16_10:16,6852.93,6852.93,6852.93,6852.93,20789,586,4835,
2009-07-16_10:17,6853.76,6853.76,6853.76,6853.76,13263,377,3373,
2009-07-16_10:18,6851.79,6851.79,6851.79,6851.79,16843,485,4057,
2009-07-16_10:19,6851.20,6851.20,6851.20,6851.20,15737,470,3761,
2009-07-16_10:20,6849.72,6849.72,6849.72,6849.72,24165,626,3506,
2009-07-16_10:21,6848.53,6848.53,6848.53,6848.53,24902,695,5022,
2009-07-16_10:22,6848.30,6848.30,6848.30,6848.30,14401,417,3438,
2009-07-16_10:23,6846.69,6846.69,6846.69,6846.69,19113,557,4458,
2009-07-16_10:24,6844.22,6844.22,6844.22,6844.22,15342,413,3789,
2009-07-16_10:25,6843.17,6843.17,6843.17,6843.17,14557,395,3355,
2009-07-16_10:26,6839.88,6839.88,6839.88,6839.88,18138,526,4515,
2009-07-16_10:27,6839.15,6839.15,6839.15,6839.15,13767,396,3509,
2009-07-16_10:28,6836.16,6836.16,6836.16,6836.16,18862,488,4449,
2009-07-16_10:29,6832.66,6832.66,6832.66,6832.66,17527,502,4215,
2009-07-16_10:30,6830.90,6830.90,6830.90,6830.90,17163,513,4422,
2009-07-16_10:31,6828.31,6828.31,6828.31,6828.31,24362,725,6157,
2009-07-16_10:32,6824.37,6824.37,6824.37,6824.37,16293,447,4214,
2009-07-16_10:33,6825.21,6825.21,6825.21,6825.21,22661,697,5818,
2009-07-16_10:34,6825.37,6825.37,6825.37,6825.37,21801,649,5462,
2009-07-16_10:35,6827.70,6827.70,6827.70,6827.70,15485,450,3993,
2009-07-16_10:36,6830.19,6830.19,6830.19,6830.19,19512,581,4756,
2009-07-16_10:37,6830.56,6830.56,6830.56,6830.56,12486,361,3117,
2009-07-16_10:38,6835.27,6835.27,6835.27,6835.27,15421,439,3816,
2009-07-16_10:39,6838.04,6838.04,6838.04,6838.04,10405,306,2763,
2009-07-16_10:40,6838.84,6838.84,6838.84,6838.84,10256,268,2473,
2009-07-16_10:41,6840.66,6840.66,6840.66,6840.66,13893,366,3479,
2009-07-16_10:42,6840.32,6840.32,6840.32,6840.32,8471,238,2211,
2009-07-16_10:43,6839.82,6839.82,6839.82,6839.82,10847,289,2797,
2009-07-16_10:44,6835.79,6835.79,6835.79,6835.79,10023,257,2387,
2009-07-16_10:45,6835.75,6835.75,6835.75,6835.75,9569,269,2410,
2009-07-16_10:46,6833.65,6833.65,6833.65,6833.65,14763,408,3513,
2009-07-16_10:47,6830.22,6830.22,6830.22,6830.22,9585,297,2490,
2009-07-16_10:48,6829.32,6829.32,6829.32,6829.32,13855,440,3366,
2009-07-16_10:49,6824.42,6824.42,6824.42,6824.42,12717,334,2754,
2009-07-16_10:50,6824.91,6824.91,6824.91,6824.91,11993,320,2822,
2009-07-16_10:51,6822.74,6822.74,6822.74,6822.74,14832,382,3717,
2009-07-16_10:52,6820.94,6820.94,6820.94,6820.94,11939,284,2567,
2009-07-16_10:53,6819.10,6819.10,6819.10,6819.10,16385,398,3752,
2009-07-16_10:54,6816.82,6816.82,6816.82,6816.82,14315,374,3530,
2009-07-16_10:55,6815.56,6815.56,6815.56,6815.56,13939,392,3326,
2009-07-16_10:56,6817.27,6817.27,6817.27,6817.27,20019,562,4540,
2009-07-16_10:57,6817.83,6817.83,6817.83,6817.83,13262,349,3032,
2009-07-16_10:58,6819.90,6819.90,6819.90,6819.90,16971,467,3858,
2009-07-16_10:59,6822.88,6822.88,6822.88,6822.88,13351,383,3076,
2009-07-16_11:00,6822.92,6822.92,6822.92,6822.92,9816,265,2530,
2009-07-16_11:01,6826.07,6826.07,6826.07,6826.07,14000,377,3246,
2009-07-16_11:02,6827.20,6827.20,6827.20,6827.20,10341,270,2411,
2009-07-16_11:03,6829.78,6829.78,6829.78,6829.78,10848,305,2750,
2009-07-16_11:04,6830.14,6830.14,6830.14,6830.14,8085,257,2100,
2009-07-16_11:05,6830.85,6830.85,6830.85,6830.85,7598,234,2066,
2009-07-16_11:06,6831.95,6831.95,6831.95,6831.95,11804,391,2943,
2009-07-16_11:07,6835.02,6835.02,6835.02,6835.02,9173,264,2283,
2009-07-16_11:08,6835.83,6835.83,6835.83,6835.83,12685,337,3007,
2009-07-16_11:09,6835.67,6835.67,6835.67,6835.67,9814,311,2379,
2009-07-16_11:10,6836.55,6836.55,6836.55,6836.55,7992,246,2241,
2009-07-16_11:11,6837.56,6837.56,6837.56,6837.56,12412,356,3097,
2009-07-16_11:12,6835.88,6835.88,6835.88,6835.88,7409,214,1950,
2009-07-16_11:13,6836.24,6836.24,6836.24,6836.24,12921,369,2983,
2009-07-16_11:14,6834.77,6834.77,6834.77,6834.77,11374,311,2611,
2009-07-16_11:15,6832.00,6832.00,6832.00,6832.00,9208,308,2352,
2009-07-16_11:16,6832.32,6832.32,6832.32,6832.32,10970,313,2734,
2009-07-16_11:17,6830.83,6830.83,6830.83,6830.83,8152,219,1964,
2009-07-16_11:18,6829.77,6829.77,6829.77,6829.77,9640,262,2454,
2009-07-16_11:19,6827.81,6827.81,6827.81,6827.81,8277,216,1989,
2009-07-16_11:20,6829.32,6829.32,6829.32,6829.32,6307,200,1923,
2009-07-16_11:21,6828.80,6828.80,6828.80,6828.80,11459,314,2697,
2009-07-16_11:22,6829.05,6829.05,6829.05,6829.05,8832,237,2051,
2009-07-16_11:23,6826.12,6826.12,6826.12,6826.12,11056,285,2540,
2009-07-16_11:24,6829.35,6829.35,6829.35,6829.35,8542,205,1921,
2009-07-16_11:25,6830.86,6830.86,6830.86,6830.86,9249,256,2326,
2009-07-16_11:26,6833.69,6833.69,6833.69,6833.69,13319,412,3107,
2009-07-16_11:27,6836.36,6836.36,6836.36,6836.36,8627,276,2245,
2009-07-16_11:28,6838.88,6838.88,6838.88,6838.88,13871,467,3310,
2009-07-16_11:29,6840.14,6840.14,6840.14,6840.14,9620,291,2348,
2009-07-16_11:30,6840.37,6840.37,6840.37,6840.37,10781,323,2452,
2009-07-16_11:31,6838.53,6838.53,6838.53,6838.53,12640,370,3060,
2009-07-16_11:32,6837.15,6837.15,6837.15,6837.15,8721,256,2179,
2009-07-16_11:33,6836.21,6836.21,6836.21,6836.21,13901,410,3167,
2009-07-16_11:34,6837.54,6837.54,6837.54,6837.54,8576,253,2196,
2009-07-16_11:35,6837.53,6837.53,6837.53,6837.53,8625,269,2214,
2009-07-16_11:36,6835.00,6835.00,6835.00,6835.00,9154,310,2432,
2009-07-16_11:37,6833.71,6833.71,6833.71,6833.71,8164,239,2014,
2009-07-16_11:38,6832.29,6832.29,6832.29,6832.29,11822,342,2964,
2009-07-16_11:39,6829.63,6829.63,6829.63,6829.63,8957,263,2275,
2009-07-16_11:40,6829.33,6829.33,6829.33,6829.33,8487,229,2113,
2009-07-16_11:41,6828.14,6828.14,6828.14,6828.14,12418,363,2979,
2009-07-16_11:42,6828.77,6828.77,6828.77,6828.77,7652,235,2007,
2009-07-16_11:43,6828.03,6828.03,6828.03,6828.03,11291,346,2705,
2009-07-16_11:44,6831.49,6831.49,6831.49,6831.49,8922,269,1868,
2009-07-16_11:45,6832.77,6832.77,6832.77,6832.77,8778,212,2114,
2009-07-16_11:46,6832.80,6832.80,6832.80,6832.80,9647,348,2500,
2009-07-16_11:47,6833.51,6833.51,6833.51,6833.51,7381,270,1888,
2009-07-16_11:48,6835.08,6835.08,6835.08,6835.08,9722,315,2498,
2009-07-16_11:49,6834.67,6834.67,6834.67,6834.67,7026,219,1917,
2009-07-16_11:50,6833.85,6833.85,6833.85,6833.85,9063,267,2211,
2009-07-16_11:51,6834.53,6834.53,6834.53,6834.53,10790,285,2442,
2009-07-16_11:52,6835.16,6835.16,6835.16,6835.16,7508,217,1879,
2009-07-16_11:53,6834.46,6834.46,6834.46,6834.46,11247,358,2828,
2009-07-16_11:54,6835.54,6835.54,6835.54,6835.54,6908,204,1977,
2009-07-16_11:55,6836.25,6836.25,6836.25,6836.25,8594,244,2091,
2009-07-16_11:56,6837.27,6837.27,6837.27,6837.27,9718,273,2587,
2009-07-16_11:57,6837.41,6837.41,6837.41,6837.41,8879,264,2090,
2009-07-16_11:58,6836.14,6836.14,6836.14,6836.14,11657,349,2848,
2009-07-16_11:59,6839.05,6839.05,6839.05,6839.05,10974,353,2640,
2009-07-16_12:00,6838.78,6838.78,6838.78,6838.78,10113,269,2574,
2009-07-16_12:01,6840.38,6840.38,6840.38,6840.38,10958,347,2974,
2009-07-16_12:02,6839.61,6839.61,6839.61,6839.61,9493,329,2493,
2009-07-16_12:03,6839.92,6839.92,6839.92,6839.92,11623,397,3132,
2009-07-16_12:04,6842.72,6842.72,6842.72,6842.72,13494,489,3190,
2009-07-16_12:05,6843.83,6843.83,6843.83,6843.83,13873,414,3228,
2009-07-16_12:06,6847.67,6847.67,6847.67,6847.67,17532,510,3997,
2009-07-16_12:07,6844.38,6844.38,6844.38,6844.38,11887,378,2712,
2009-07-16_12:08,6845.15,6845.15,6845.15,6845.15,13919,432,3356,
2009-07-16_12:09,6843.54,6843.54,6843.54,6843.54,10530,298,2579,
2009-07-16_12:10,6842.15,6842.15,6842.15,6842.15,9951,315,2408,
2009-07-16_12:11,6843.39,6843.39,6843.39,6843.39,10283,326,2805,
2009-07-16_12:12,6840.81,6840.81,6840.81,6840.81,6514,225,1948,
2009-07-16_12:13,6840.11,6840.11,6840.11,6840.11,10439,329,2696,
2009-07-16_12:14,6840.86,6840.86,6840.86,6840.86,9220,270,2311,
2009-07-16_12:15,6839.01,6839.01,6839.01,6839.01,8585,228,2260,
2009-07-16_12:16,6836.64,6836.64,6836.64,6836.64,11453,335,2871,
2009-07-16_12:17,6835.94,6835.94,6835.94,6835.94,9095,257,2270,
2009-07-16_12:18,6835.38,6835.38,6835.38,6835.38,13173,383,3166,
2009-07-16_12:19,6835.38,6835.38,6835.38,6835.38,10218,312,2632,
2009-07-16_12:20,6835.87,6835.87,6835.87,6835.87,9933,255,2640,
2009-07-16_12:21,6834.92,6834.92,6834.92,6834.92,10733,335,2896,
2009-07-16_12:22,6833.52,6833.52,6833.52,6833.52,8618,262,2243,
2009-07-16_12:23,6833.17,6833.17,6833.17,6833.17,12003,341,3061,
2009-07-16_12:24,6833.39,6833.39,6833.39,6833.39,9104,279,2388,
2009-07-16_12:25,6833.52,6833.52,6833.52,6833.52,10454,320,2660,
2009-07-16_12:26,6833.32,6833.32,6833.32,6833.32,16688,458,4063,
2009-07-16_12:27,6832.64,6832.64,6832.64,6832.64,9717,286,2603,
2009-07-16_12:28,6834.08,6834.08,6834.08,6834.08,13883,374,3432,
2009-07-16_12:29,6832.09,6832.09,6832.09,6832.09,12250,323,3248,
2009-07-16_12:30,6833.40,6833.40,6833.40,6833.40,14074,337,3464,
2009-07-16_12:31,6834.87,6834.87,6834.87,6834.87,16518,392,3707,
2009-07-16_12:32,6834.73,6834.73,6834.73,6834.73,12207,300,2625,
2009-07-16_12:33,6833.26,6833.26,6833.26,6833.26,15338,371,3567,
2009-07-16_12:34,6831.86,6831.86,6831.86,6831.86,11441,297,2481,
2009-07-16_12:35,6829.23,6829.23,6829.23,6829.23,8059,211,2294,
2009-07-16_12:36,6826.85,6826.85,6826.85,6826.85,14070,410,3205,
2009-07-16_12:37,6824.85,6824.85,6824.85,6824.85,10199,274,2634,
2009-07-16_12:38,6815.97,6815.97,6815.97,6815.97,28673,778,6388,
2009-07-16_12:39,6810.42,6810.42,6810.42,6810.42,27338,739,6216,
2009-07-16_12:40,6807.17,6807.17,6807.17,6807.17,28229,819,6270,
2009-07-16_12:41,6798.99,6798.99,6798.99,6798.99,40693,1116,9330,
2009-07-16_12:42,6795.27,6795.27,6795.27,6795.27,29326,788,6984,
2009-07-16_12:43,6794.44,6794.44,6794.44,6794.44,27943,775,7044,
2009-07-16_12:44,6795.52,6795.52,6795.52,6795.52,21102,657,5462,
2009-07-16_12:45,6798.21,6798.21,6798.21,6798.21,16730,423,4219,
2009-07-16_12:46,6794.54,6794.54,6794.54,6794.54,18769,561,4946,
2009-07-16_12:47,6793.71,6793.71,6793.71,6793.71,14952,407,3551,
2009-07-16_12:48,6795.70,6795.70,6795.70,6795.70,17798,460,4203,
2009-07-16_12:49,6798.92,6798.92,6798.92,6798.92,9714,271,2891,
2009-07-16_12:50,6802.25,6802.25,6802.25,6802.25,10458,285,2841,
2009-07-16_12:51,6802.22,6802.22,6802.22,6802.22,13584,341,3525,
2009-07-16_12:52,6802.83,6802.83,6802.83,6802.83,8761,240,2494,
2009-07-16_12:53,6803.42,6803.42,6803.42,6803.42,12034,356,3338,
2009-07-16_12:54,6804.95,6804.95,6804.95,6804.95,9081,236,2472,
2009-07-16_12:55,6804.28,6804.28,6804.28,6804.28,10346,272,2718,
2009-07-16_12:56,6806.02,6806.02,6806.02,6806.02,13885,398,3663,
2009-07-16_12:57,6805.49,6805.49,6805.49,6805.49,9608,249,2415,
2009-07-16_12:58,6803.97,6803.97,6803.97,6803.97,14301,394,3884,
2009-07-16_12:59,6802.66,6802.66,6802.66,6802.66,12175,359,2999,
2009-07-16_13:00,6801.29,6801.29,6801.29,6801.29,12149,349,3077,
2009-07-16_13:01,6799.54,6799.54,6799.54,6799.54,14090,395,3568,
2009-07-16_13:02,6799.75,6799.75,6799.75,6799.75,10657,279,2650,
2009-07-16_13:03,6797.45,6797.45,6797.45,6797.45,16603,473,4023,
2009-07-16_13:04,6795.33,6795.33,6795.33,6795.33,12650,364,3212,
2009-07-16_13:05,6796.54,6796.54,6796.54,6796.54,13316,381,3458,
2009-07-16_13:06,6794.39,6794.39,6794.39,6794.39,19660,478,4505,
2009-07-16_13:07,6793.59,6793.59,6793.59,6793.59,12503,328,3217,
2009-07-16_13:08,6791.30,6791.30,6791.30,6791.30,17548,492,4737,
2009-07-16_13:09,6788.58,6788.58,6788.58,6788.58,14989,431,4093,
2009-07-16_13:10,6786.52,6786.52,6786.52,6786.52,18191,454,4494,
2009-07-16_13:11,6784.11,6784.11,6784.11,6784.11,21986,627,5589,
2009-07-16_13:12,6780.60,6780.60,6780.60,6780.60,16593,475,4121,
2009-07-16_13:13,6777.66,6777.66,6777.66,6777.66,24558,729,6355,
2009-07-16_13:14,6773.03,6773.03,6773.03,6773.03,23853,718,5803,
2009-07-16_13:15,6771.79,6771.79,6771.79,6771.79,22134,642,5982,
2009-07-16_13:16,6770.51,6770.51,6770.51,6770.51,27985,792,7174,
2009-07-16_13:17,6773.40,6773.40,6773.40,6773.40,20296,570,4880,
2009-07-16_13:18,6778.15,6778.15,6778.15,6778.15,23527,636,5745,
2009-07-16_13:19,6779.41,6779.41,6779.41,6779.41,19250,493,4568,
2009-07-16_13:20,6783.25,6783.25,6783.25,6783.25,19910,524,4570,
2009-07-16_13:21,6788.67,6788.67,6788.67,6788.67,21152,579,5481,
2009-07-16_13:22,6789.26,6789.26,6789.26,6789.26,18088,566,4230,
2009-07-16_13:23,6786.10,6786.10,6786.10,6786.10,24486,738,5873,
2009-07-16_13:24,6787.33,6787.33,6787.33,6787.33,21401,608,5351,
2009-07-16_13:25,6785.62,6785.62,6785.62,6785.62,21226,662,5565,
2009-07-16_13:26,6785.62,6785.62,6785.62,6785.62,0,0,0,
2009-07-16_13:27,6785.62,6785.62,6785.62,6785.62,0,0,0,
2009-07-16_13:28,6785.62,6785.62,6785.62,6785.62,0,0,0,
2009-07-16_13:29,6785.62,6785.62,6785.62,6785.62,0,0,0,
2009-07-16_13:30,6780.30,6780.30,6780.30,6780.30,165639,5270,37216,
2009-07-17_09:01,6851.96,6851.96,6851.96,6851.96,128738,3935,27302,
2009-07-17_09:02,6851.54,6851.54,6851.54,6851.54,34400,1149,7885,
2009-07-17_09:03,6852.60,6852.60,6852.60,6852.60,39385,1327,9242,
2009-07-17_09:04,6853.21,6853.21,6853.21,6853.21,41392,1453,9210,
2009-07-17_09:05,6854.61,6854.61,6854.61,6854.61,37396,1075,7943,
2009-07-17_09:06,6851.49,6851.49,6851.49,6851.49,44137,1213,9716,
2009-07-17_09:07,6850.62,6850.62,6850.62,6850.62,30103,899,7150,
2009-07-17_09:08,6851.87,6851.87,6851.87,6851.87,35180,1020,7977,
2009-07-17_09:09,6853.33,6853.33,6853.33,6853.33,36620,1077,8582,
2009-07-17_09:10,6850.66,6850.66,6850.66,6850.66,27674,735,6307,
2009-07-17_09:11,6845.94,6845.94,6845.94,6845.94,41585,1105,8626,
2009-07-17_09:12,6841.41,6841.41,6841.41,6841.41,26003,692,5783,
2009-07-17_09:13,6836.72,6836.72,6836.72,6836.72,27456,850,6727,
2009-07-17_09:14,6836.07,6836.07,6836.07,6836.07,26381,735,6147,
2009-07-17_09:15,6833.94,6833.94,6833.94,6833.94,19671,550,4723,
2009-07-17_09:16,6833.53,6833.53,6833.53,6833.53,27019,760,6194,
2009-07-17_09:17,6836.21,6836.21,6836.21,6836.21,18881,551,4779,
2009-07-17_09:18,6837.23,6837.23,6837.23,6837.23,25565,781,6059,
2009-07-17_09:19,6840.63,6840.63,6840.63,6840.63,21167,667,5173,
2009-07-17_09:20,6841.02,6841.02,6841.02,6841.02,19286,575,4443,
2009-07-17_09:21,6839.23,6839.23,6839.23,6839.23,31706,862,6654,
2009-07-17_09:22,6836.28,6836.28,6836.28,6836.28,19277,592,4753,
2009-07-17_09:23,6833.78,6833.78,6833.78,6833.78,24361,753,6081,
2009-07-17_09:24,6829.10,6829.10,6829.10,6829.10,21584,661,5553,
2009-07-17_09:25,6829.89,6829.89,6829.89,6829.89,17498,518,4403,
2009-07-17_09:26,6824.33,6824.33,6824.33,6824.33,26713,814,6507,
2009-07-17_09:27,6823.55,6823.55,6823.55,6823.55,18603,553,4695,
2009-07-17_09:28,6819.25,6819.25,6819.25,6819.25,22702,714,5708,
2009-07-17_09:29,6817.51,6817.51,6817.51,6817.51,23911,685,5455,
2009-07-17_09:30,6814.46,6814.46,6814.46,6814.46,17438,504,4522,
2009-07-17_09:31,6811.48,6811.48,6811.48,6811.48,26945,752,6419,
2009-07-17_09:32,6809.53,6809.53,6809.53,6809.53,18743,581,4571,
2009-07-17_09:33,6804.81,6804.81,6804.81,6804.81,23225,715,5622,
2009-07-17_09:34,6797.18,6797.18,6797.18,6797.18,24171,757,5964,
2009-07-17_09:35,6793.33,6793.33,6793.33,6793.33,20723,630,5205,
2009-07-17_09:36,6791.93,6791.93,6791.93,6791.93,30983,873,7471,
2009-07-17_09:37,6791.75,6791.75,6791.75,6791.75,24327,619,5584,
2009-07-17_09:38,6797.86,6797.86,6797.86,6797.86,28017,755,6288,
2009-07-17_09:39,6802.60,6802.60,6802.60,6802.60,27937,784,6107,
2009-07-17_09:40,6807.85,6807.85,6807.85,6807.85,17373,535,4484,
2009-07-17_09:41,6815.21,6815.21,6815.21,6815.21,26758,812,6339,
2009-07-17_09:42,6815.79,6815.79,6815.79,6815.79,16944,574,4494,
2009-07-17_09:43,6816.06,6816.06,6816.06,6816.06,18074,577,4866,
2009-07-17_09:44,6815.83,6815.83,6815.83,6815.83,24432,831,5988,
2009-07-17_09:45,6817.30,6817.30,6817.30,6817.30,16845,596,4276,
2009-07-17_09:46,6817.66,6817.66,6817.66,6817.66,22841,787,5978,
2009-07-17_09:47,6817.25,6817.25,6817.25,6817.25,14838,478,3746,
2009-07-17_09:48,6817.05,6817.05,6817.05,6817.05,19592,658,4730,
2009-07-17_09:49,6818.09,6818.09,6818.09,6818.09,19350,689,4730,
2009-07-17_09:50,6818.20,6818.20,6818.20,6818.20,16241,456,3672,
2009-07-17_09:51,6820.55,6820.55,6820.55,6820.55,25605,714,5468,
2009-07-17_09:52,6823.34,6823.34,6823.34,6823.34,18694,493,4265,
2009-07-17_09:53,6826.55,6826.55,6826.55,6826.55,26664,669,5431,
2009-07-17_09:54,6826.93,6826.93,6826.93,6826.93,23078,703,5450,
2009-07-17_09:55,6827.13,6827.13,6827.13,6827.13,18132,588,4863,
2009-07-17_09:56,6826.56,6826.56,6826.56,6826.56,26776,951,6830,
2009-07-17_09:57,6827.18,6827.18,6827.18,6827.18,15486,535,4192,
2009-07-17_09:58,6826.61,6826.61,6826.61,6826.61,20335,625,5028,
2009-07-17_09:59,6828.55,6828.55,6828.55,6828.55,17489,531,4472,
2009-07-17_10:00,6826.93,6826.93,6826.93,6826.93,15542,413,3519,
2009-07-17_10:01,6825.35,6825.35,6825.35,6825.35,23366,663,4852,
2009-07-17_10:02,6823.76,6823.76,6823.76,6823.76,13903,408,3533,
2009-07-17_10:03,6821.62,6821.62,6821.62,6821.62,16156,484,4191,
2009-07-17_10:04,6818.22,6818.22,6818.22,6818.22,14348,415,3592,
2009-07-17_10:05,6816.69,6816.69,6816.69,6816.69,12164,337,2919,
2009-07-17_10:06,6814.57,6814.57,6814.57,6814.57,17650,491,3884,
2009-07-17_10:07,6813.50,6813.50,6813.50,6813.50,11477,352,2786,
2009-07-17_10:08,6810.50,6810.50,6810.50,6810.50,16335,423,3957,
2009-07-17_10:09,6810.13,6810.13,6810.13,6810.13,13647,397,3494,
2009-07-17_10:10,6809.66,6809.66,6809.66,6809.66,12992,340,3150,
2009-07-17_10:11,6808.40,6808.40,6808.40,6808.40,13034,379,3579,
2009-07-17_10:12,6809.44,6809.44,6809.44,6809.44,11857,319,2824,
2009-07-17_10:13,6811.15,6811.15,6811.15,6811.15,14870,396,3680,
2009-07-17_10:14,6812.50,6812.50,6812.50,6812.50,11653,323,3075,
2009-07-17_10:15,6811.92,6811.92,6811.92,6811.92,10420,309,2890,
2009-07-17_10:16,6814.51,6814.51,6814.51,6814.51,13210,359,3240,
2009-07-17_10:17,6816.11,6816.11,6816.11,6816.11,9130,248,2369,
2009-07-17_10:18,6815.93,6815.93,6815.93,6815.93,14576,389,3416,
2009-07-17_10:19,6815.11,6815.11,6815.11,6815.11,11669,319,2959,
2009-07-17_10:20,6815.31,6815.31,6815.31,6815.31,10955,301,2760,
2009-07-17_10:21,6815.61,6815.61,6815.61,6815.61,14543,463,3820,
2009-07-17_10:22,6815.03,6815.03,6815.03,6815.03,10548,300,2633,
2009-07-17_10:23,6815.25,6815.25,6815.25,6815.25,12295,360,3250,
2009-07-17_10:24,6815.30,6815.30,6815.30,6815.30,12386,393,3220,
2009-07-17_10:25,6817.64,6817.64,6817.64,6817.64,10285,285,2704,
2009-07-17_10:26,6815.66,6815.66,6815.66,6815.66,12147,387,3259,
2009-07-17_10:27,6817.01,6817.01,6817.01,6817.01,11530,370,3094,
2009-07-17_10:28,6818.51,6818.51,6818.51,6818.51,15611,461,3988,
2009-07-17_10:29,6821.00,6821.00,6821.00,6821.00,15800,526,4068,
2009-07-17_10:30,6825.29,6825.29,6825.29,6825.29,15965,500,4059,
2009-07-17_10:31,6826.12,6826.12,6826.12,6826.12,19912,626,5082,
2009-07-17_10:32,6828.26,6828.26,6828.26,6828.26,13543,472,3690,
2009-07-17_10:33,6828.82,6828.82,6828.82,6828.82,19073,595,4699,
2009-07-17_10:34,6829.85,6829.85,6829.85,6829.85,15552,502,4135,
2009-07-17_10:35,6830.82,6830.82,6830.82,6830.82,12122,387,3279,
2009-07-17_10:36,6829.59,6829.59,6829.59,6829.59,16787,536,4277,
2009-07-17_10:37,6828.85,6828.85,6828.85,6828.85,12858,420,3144,
2009-07-17_10:38,6831.59,6831.59,6831.59,6831.59,15246,505,3902,
2009-07-17_10:39,6831.34,6831.34,6831.34,6831.34,12238,366,2967,
2009-07-17_10:40,6830.93,6830.93,6830.93,6830.93,10396,300,2637,
2009-07-17_10:41,6830.51,6830.51,6830.51,6830.51,12822,403,3372,
2009-07-17_10:42,6831.25,6831.25,6831.25,6831.25,9781,283,2332,
2009-07-17_10:43,6829.70,6829.70,6829.70,6829.70,12866,374,3033,
2009-07-17_10:44,6827.28,6827.28,6827.28,6827.28,12157,331,2898,
2009-07-17_10:45,6827.27,6827.27,6827.27,6827.27,10242,295,2566,
2009-07-17_10:46,6825.71,6825.71,6825.71,6825.71,12050,371,3203,
2009-07-17_10:47,6825.72,6825.72,6825.72,6825.72,8268,248,2153,
2009-07-17_10:48,6824.12,6824.12,6824.12,6824.12,10747,316,2789,
2009-07-17_10:49,6823.16,6823.16,6823.16,6823.16,9023,292,2398,
2009-07-17_10:50,6825.58,6825.58,6825.58,6825.58,9074,277,2465,
2009-07-17_10:51,6824.78,6824.78,6824.78,6824.78,11100,321,2726,
2009-07-17_10:52,6824.34,6824.34,6824.34,6824.34,8460,230,2064,
2009-07-17_10:53,6825.37,6825.37,6825.37,6825.37,10726,332,2907,
2009-07-17_10:54,6828.02,6828.02,6828.02,6828.02,9442,273,2568,
2009-07-17_10:55,6828.67,6828.67,6828.67,6828.67,8181,234,2186,
2009-07-17_10:56,6829.05,6829.05,6829.05,6829.05,11147,349,2866,
2009-07-17_10:57,6827.15,6827.15,6827.15,6827.15,8232,253,1994,
2009-07-17_10:58,6826.09,6826.09,6826.09,6826.09,12494,366,2982,
2009-07-17_10:59,6823.41,6823.41,6823.41,6823.41,9346,270,2326,
2009-07-17_11:00,6821.14,6821.14,6821.14,6821.14,10856,290,2517,
2009-07-17_11:01,6821.86,6821.86,6821.86,6821.86,14859,418,3367,
2009-07-17_11:02,6820.10,6820.10,6820.10,6820.10,10665,310,2596,
2009-07-17_11:03,6818.15,6818.15,6818.15,6818.15,13815,351,3115,
2009-07-17_11:04,6817.68,6817.68,6817.68,6817.68,11060,322,2724,
2009-07-17_11:05,6818.30,6818.30,6818.30,6818.30,9902,301,2442,
2009-07-17_11:06,6817.97,6817.97,6817.97,6817.97,12120,380,3107,
2009-07-17_11:07,6817.61,6817.61,6817.61,6817.61,9862,293,2168,
2009-07-17_11:08,6817.37,6817.37,6817.37,6817.37,12367,366,2996,
2009-07-17_11:09,6817.75,6817.75,6817.75,6817.75,10135,334,2646,
2009-07-17_11:10,6819.64,6819.64,6819.64,6819.64,9906,280,2372,
2009-07-17_11:11,6820.83,6820.83,6820.83,6820.83,11967,361,2996,
2009-07-17_11:12,6822.88,6822.88,6822.88,6822.88,8860,278,2385,
2009-07-17_11:13,6821.26,6821.26,6821.26,6821.26,11100,326,3092,
2009-07-17_11:14,6823.12,6823.12,6823.12,6823.12,11193,307,2768,
2009-07-17_11:15,6821.88,6821.88,6821.88,6821.88,8211,240,2300,
2009-07-17_11:16,6821.55,6821.55,6821.55,6821.55,9805,315,2734,
2009-07-17_11:17,6822.51,6822.51,6822.51,6822.51,7197,208,1867,
2009-07-17_11:18,6821.37,6821.37,6821.37,6821.37,10944,373,2889,
2009-07-17_11:19,6823.70,6823.70,6823.70,6823.70,9519,296,2442,
2009-07-17_11:20,6823.36,6823.36,6823.36,6823.36,10366,332,2647,
2009-07-17_11:21,6824.20,6824.20,6824.20,6824.20,15390,449,3600,
2009-07-17_11:22,6825.21,6825.21,6825.21,6825.21,10196,273,2543,
2009-07-17_11:23,6825.06,6825.06,6825.06,6825.06,12633,312,2938,
2009-07-17_11:24,6827.66,6827.66,6827.66,6827.66,9745,312,2361,
2009-07-17_11:25,6829.36,6829.36,6829.36,6829.36,9182,317,2352,
2009-07-17_11:26,6831.80,6831.80,6831.80,6831.80,11953,342,2967,
2009-07-17_11:27,6830.02,6830.02,6830.02,6830.02,8678,284,2172,
2009-07-17_11:28,6831.28,6831.28,6831.28,6831.28,11955,358,3333,
2009-07-17_11:29,6832.84,6832.84,6832.84,6832.84,10716,313,2733,
2009-07-17_11:30,6832.37,6832.37,6832.37,6832.37,10176,289,2628,
2009-07-17_11:31,6830.61,6830.61,6830.61,6830.61,13222,363,3451,
2009-07-17_11:32,6831.47,6831.47,6831.47,6831.47,8908,297,2338,
2009-07-17_11:33,6833.07,6833.07,6833.07,6833.07,13609,435,3499,
2009-07-17_11:34,6834.28,6834.28,6834.28,6834.28,13726,451,3338,
2009-07-17_11:35,6836.25,6836.25,6836.25,6836.25,11983,392,3085,
2009-07-17_11:36,6835.29,6835.29,6835.29,6835.29,16466,483,3714,
2009-07-17_11:37,6837.14,6837.14,6837.14,6837.14,11168,331,2656,
2009-07-17_11:38,6834.50,6834.50,6834.50,6834.50,16383,511,3851,
2009-07-17_11:39,6834.49,6834.49,6834.49,6834.49,10607,331,2849,
2009-07-17_11:40,6833.70,6833.70,6833.70,6833.70,9423,269,2387,
2009-07-17_11:41,6834.01,6834.01,6834.01,6834.01,12840,392,3268,
2009-07-17_11:42,6834.24,6834.24,6834.24,6834.24,7923,242,2074,
2009-07-17_11:43,6834.46,6834.46,6834.46,6834.46,10325,296,2734,
2009-07-17_11:44,6833.46,6833.46,6833.46,6833.46,10463,222,2278,
2009-07-17_11:45,6834.34,6834.34,6834.34,6834.34,10167,224,2199,
2009-07-17_11:46,6844.46,6844.46,6844.46,6844.46,24828,741,5476,
2009-07-17_11:47,6854.50,6854.50,6854.50,6854.50,39000,1136,7377,
2009-07-17_11:48,6860.23,6860.23,6860.23,6860.23,41148,1257,8125,
2009-07-17_11:49,6867.36,6867.36,6867.36,6867.36,31688,1056,7252,
2009-07-17_11:50,6868.14,6868.14,6868.14,6868.14,25235,803,5453,
2009-07-17_11:51,6869.76,6869.76,6869.76,6869.76,27431,853,5971,
2009-07-17_11:52,6869.61,6869.61,6869.61,6869.61,19000,599,4242,
2009-07-17_11:53,6870.58,6870.58,6870.58,6870.58,21701,603,4790,
2009-07-17_11:54,6867.43,6867.43,6867.43,6867.43,16134,478,3983,
2009-07-17_11:55,6864.44,6864.44,6864.44,6864.44,14516,431,3482,
2009-07-17_11:56,6862.76,6862.76,6862.76,6862.76,17236,509,3953,
2009-07-17_11:57,6864.25,6864.25,6864.25,6864.25,11343,345,2876,
2009-07-17_11:58,6860.79,6860.79,6860.79,6860.79,14116,432,3632,
2009-07-17_11:59,6861.77,6861.77,6861.77,6861.77,10895,306,2635,
2009-07-17_12:00,6861.26,6861.26,6861.26,6861.26,10727,305,2671,
2009-07-17_12:01,6863.65,6863.65,6863.65,6863.65,13738,381,3234,
2009-07-17_12:02,6867.89,6867.89,6867.89,6867.89,10974,325,2818,
2009-07-17_12:03,6868.04,6868.04,6868.04,6868.04,13826,396,3282,
2009-07-17_12:04,6867.64,6867.64,6867.64,6867.64,10979,337,2738,
2009-07-17_12:05,6863.51,6863.51,6863.51,6863.51,10672,340,2607,
2009-07-17_12:06,6864.69,6864.69,6864.69,6864.69,13015,383,3137,
2009-07-17_12:07,6864.37,6864.37,6864.37,6864.37,8415,237,1929,
2009-07-17_12:08,6862.07,6862.07,6862.07,6862.07,11321,311,2691,
2009-07-17_12:09,6860.62,6860.62,6860.62,6860.62,10675,284,2361,
2009-07-17_12:10,6862.15,6862.15,6862.15,6862.15,9836,260,2358,
2009-07-17_12:11,6865.14,6865.14,6865.14,6865.14,13686,390,3214,
2009-07-17_12:12,6861.99,6861.99,6861.99,6861.99,9417,286,2132,
2009-07-17_12:13,6863.20,6863.20,6863.20,6863.20,12829,336,2880,
2009-07-17_12:14,6862.90,6862.90,6862.90,6862.90,10017,261,2351,
2009-07-17_12:15,6862.88,6862.88,6862.88,6862.88,10294,300,2425,
2009-07-17_12:16,6861.77,6861.77,6861.77,6861.77,12824,360,3100,
2009-07-17_12:17,6861.12,6861.12,6861.12,6861.12,9287,237,2183,
2009-07-17_12:18,6858.67,6858.67,6858.67,6858.67,11697,349,2846,
2009-07-17_12:19,6858.05,6858.05,6858.05,6858.05,8906,258,2265,
2009-07-17_12:20,6856.22,6856.22,6856.22,6856.22,8341,268,2250,
2009-07-17_12:21,6855.05,6855.05,6855.05,6855.05,11624,337,2949,
2009-07-17_12:22,6855.07,6855.07,6855.07,6855.07,9233,238,2268,
2009-07-17_12:23,6856.22,6856.22,6856.22,6856.22,13317,364,3151,
2009-07-17_12:24,6856.34,6856.34,6856.34,6856.34,11242,318,2715,
2009-07-17_12:25,6858.97,6858.97,6858.97,6858.97,10879,306,2592,
2009-07-17_12:26,6858.62,6858.62,6858.62,6858.62,11463,306,2666,
2009-07-17_12:27,6856.69,6856.69,6856.69,6856.69,9061,203,2047,
2009-07-17_12:28,6858.51,6858.51,6858.51,6858.51,14324,373,3313,
2009-07-17_12:29,6860.45,6860.45,6860.45,6860.45,11333,307,2819,
2009-07-17_12:30,6863.46,6863.46,6863.46,6863.46,9796,284,2483,
2009-07-17_12:31,6861.87,6861.87,6861.87,6861.87,13636,372,3368,
2009-07-17_12:32,6861.71,6861.71,6861.71,6861.71,10808,275,2501,
2009-07-17_12:33,6860.80,6860.80,6860.80,6860.80,13384,347,3226,
2009-07-17_12:34,6858.11,6858.11,6858.11,6858.11,13217,345,3104,
2009-07-17_12:35,6856.89,6856.89,6856.89,6856.89,12724,368,3094,
2009-07-17_12:36,6849.54,6849.54,6849.54,6849.54,16097,423,3762,
2009-07-17_12:37,6848.75,6848.75,6848.75,6848.75,12229,323,2969,
2009-07-17_12:38,6844.85,6844.85,6844.85,6844.85,15901,451,3922,
2009-07-17_12:39,6844.07,6844.07,6844.07,6844.07,11783,346,2919,
2009-07-17_12:40,6841.71,6841.71,6841.71,6841.71,9771,274,2756,
2009-07-17_12:41,6842.71,6842.71,6842.71,6842.71,12665,323,3020,
2009-07-17_12:42,6843.96,6843.96,6843.96,6843.96,9980,264,2331,
2009-07-17_12:43,6843.33,6843.33,6843.33,6843.33,12986,346,3064,
2009-07-17_12:44,6845.61,6845.61,6845.61,6845.61,9022,222,2286,
2009-07-17_12:45,6844.62,6844.62,6844.62,6844.62,9532,225,2354,
2009-07-17_12:46,6846.38,6846.38,6846.38,6846.38,10630,267,2563,
2009-07-17_12:47,6845.01,6845.01,6845.01,6845.01,7948,195,1922,
2009-07-17_12:48,6847.85,6847.85,6847.85,6847.85,12399,309,3007,
2009-07-17_12:49,6848.41,6848.41,6848.41,6848.41,8831,203,2249,
2009-07-17_12:50,6848.60,6848.60,6848.60,6848.60,9594,247,2466,
2009-07-17_12:51,6849.05,6849.05,6849.05,6849.05,12751,316,3178,
2009-07-17_12:52,6849.58,6849.58,6849.58,6849.58,9927,268,2549,
2009-07-17_12:53,6848.06,6848.06,6848.06,6848.06,11894,322,3348,
2009-07-17_12:54,6847.77,6847.77,6847.77,6847.77,9277,267,2420,
2009-07-17_12:55,6846.80,6846.80,6846.80,6846.80,10929,308,2932,
2009-07-17_12:56,6846.05,6846.05,6846.05,6846.05,10973,287,2880,
2009-07-17_12:57,6848.37,6848.37,6848.37,6848.37,8993,224,2313,
2009-07-17_12:58,6846.87,6846.87,6846.87,6846.87,12371,325,3216,
2009-07-17_12:59,6845.67,6845.67,6845.67,6845.67,9047,254,2511,
2009-07-17_13:00,6848.75,6848.75,6848.75,6848.75,11601,258,2491,
2009-07-17_13:01,6847.03,6847.03,6847.03,6847.03,11828,343,3200,
2009-07-17_13:02,6848.18,6848.18,6848.18,6848.18,10618,297,2669,
2009-07-17_13:03,6848.25,6848.25,6848.25,6848.25,14598,384,3481,
2009-07-17_13:04,6848.73,6848.73,6848.73,6848.73,14458,389,3270,
2009-07-17_13:05,6851.28,6851.28,6851.28,6851.28,13503,358,3482,
2009-07-17_13:06,6850.88,6850.88,6850.88,6850.88,15480,443,3970,
2009-07-17_13:07,6852.18,6852.18,6852.18,6852.18,12594,344,3024,
2009-07-17_13:08,6852.53,6852.53,6852.53,6852.53,19507,704,5141,
2009-07-17_13:09,6857.65,6857.65,6857.65,6857.65,15717,481,3986,
2009-07-17_13:10,6855.77,6855.77,6855.77,6855.77,16304,478,4039,
2009-07-17_13:11,6856.32,6856.32,6856.32,6856.32,17974,513,4516,
2009-07-17_13:12,6856.18,6856.18,6856.18,6856.18,14875,430,3663,
2009-07-17_13:13,6857.10,6857.10,6857.10,6857.10,21930,632,5297,
2009-07-17_13:14,6857.64,6857.64,6857.64,6857.64,16088,474,4061,
2009-07-17_13:15,6856.11,6856.11,6856.11,6856.11,18634,495,4543,
2009-07-17_13:16,6854.69,6854.69,6854.69,6854.69,19602,592,5047,
2009-07-17_13:17,6853.70,6853.70,6853.70,6853.70,16125,469,4026,
2009-07-17_13:18,6851.85,6851.85,6851.85,6851.85,21729,661,5638,
2009-07-17_13:19,6850.47,6850.47,6850.47,6850.47,19988,532,4693,
2009-07-17_13:20,6848.62,6848.62,6848.62,6848.62,21300,574,5043,
2009-07-17_13:21,6847.67,6847.67,6847.67,6847.67,26253,758,6128,
2009-07-17_13:22,6845.95,6845.95,6845.95,6845.95,22755,574,4903,
2009-07-17_13:23,6845.11,6845.11,6845.11,6845.11,27842,722,6599,
2009-07-17_13:24,6847.82,6847.82,6847.82,6847.82,23720,752,5948,
2009-07-17_13:25,6847.39,6847.39,6847.39,6847.39,26445,756,6123,
2009-07-17_13:26,6847.48,6847.48,6847.48,6847.48,0,0,0,
2009-07-17_13:27,6847.48,6847.48,6847.48,6847.48,0,0,0,
2009-07-17_13:28,6847.48,6847.48,6847.48,6847.48,0,0,0,
2009-07-17_13:29,6847.48,6847.48,6847.48,6847.48,0,0,0,
2009-07-17_13:30,6850.99,6850.99,6850.99,6850.99,215826,6858,42936,
2009-07-20_09:01,6921.64,6921.64,6921.64,6921.64,160196,4939,35252,
2009-07-20_09:02,6925.86,6925.86,6925.86,6925.86,39555,1300,9607,
2009-07-20_09:03,6923.42,6923.42,6923.42,6923.42,48131,1479,10463,
2009-07-20_09:04,6916.93,6916.93,6916.93,6916.93,46743,1552,10373,
2009-07-20_09:05,6909.91,6909.91,6909.91,6909.91,35783,1030,8158,
2009-07-20_09:06,6907.37,6907.37,6907.37,6907.37,40785,1177,9526,
2009-07-20_09:07,6906.51,6906.51,6906.51,6906.51,32322,931,7333,
2009-07-20_09:08,6905.90,6905.90,6905.90,6905.90,35921,975,8280,
2009-07-20_09:09,6910.56,6910.56,6910.56,6910.56,38271,1180,8694,
2009-07-20_09:10,6910.82,6910.82,6910.82,6910.82,28593,798,6538,
2009-07-20_09:11,6912.88,6912.88,6912.88,6912.88,37893,1068,8993,
2009-07-20_09:12,6908.79,6908.79,6908.79,6908.79,30925,873,7095,
2009-07-20_09:13,6898.70,6898.70,6898.70,6898.70,40083,1076,8385,
2009-07-20_09:14,6891.12,6891.12,6891.12,6891.12,41635,1084,8538,
2009-07-20_09:15,6886.34,6886.34,6886.34,6886.34,30031,816,6658,
2009-07-20_09:16,6874.81,6874.81,6874.81,6874.81,39615,1154,9105,
2009-07-20_09:17,6866.75,6866.75,6866.75,6866.75,30571,827,7150,
2009-07-20_09:18,6861.02,6861.02,6861.02,6861.02,33059,938,8407,
2009-07-20_09:19,6862.81,6862.81,6862.81,6862.81,39206,1127,8391,
2009-07-20_09:20,6866.18,6866.18,6866.18,6866.18,30793,794,6588,
2009-07-20_09:21,6874.73,6874.73,6874.73,6874.73,32009,933,7497,
2009-07-20_09:22,6881.69,6881.69,6881.69,6881.69,19684,621,5191,
2009-07-20_09:23,6882.96,6882.96,6882.96,6882.96,23078,699,5674,
2009-07-20_09:24,6884.96,6884.96,6884.96,6884.96,28944,811,6602,
2009-07-20_09:25,6885.04,6885.04,6885.04,6885.04,21381,588,4954,
2009-07-20_09:26,6885.85,6885.85,6885.85,6885.85,26341,707,6212,
2009-07-20_09:27,6886.92,6886.92,6886.92,6886.92,16691,460,4137,
2009-07-20_09:28,6889.11,6889.11,6889.11,6889.11,19697,501,4776,
2009-07-20_09:29,6892.00,6892.00,6892.00,6892.00,20525,554,4907,
2009-07-20_09:30,6890.27,6890.27,6890.27,6890.27,18640,533,4550,
2009-07-20_09:31,6892.74,6892.74,6892.74,6892.74,25537,694,6174,
2009-07-20_09:32,6893.57,6893.57,6893.57,6893.57,16875,477,4187,
2009-07-20_09:33,6890.66,6890.66,6890.66,6890.66,19680,535,4855,
2009-07-20_09:34,6891.79,6891.79,6891.79,6891.79,19353,518,4680,
2009-07-20_09:35,6890.71,6890.71,6890.71,6890.71,17918,464,4000,
2009-07-20_09:36,6889.93,6889.93,6889.93,6889.93,23006,581,5225,
2009-07-20_09:37,6887.70,6887.70,6887.70,6887.70,17067,409,4052,
2009-07-20_09:38,6887.94,6887.94,6887.94,6887.94,20557,509,4796,
2009-07-20_09:39,6885.61,6885.61,6885.61,6885.61,18864,491,4383,
2009-07-20_09:40,6887.78,6887.78,6887.78,6887.78,14300,387,3742,
2009-07-20_09:41,6886.58,6886.58,6886.58,6886.58,18989,529,4723,
2009-07-20_09:42,6887.16,6887.16,6887.16,6887.16,13723,348,3438,
2009-07-20_09:43,6888.64,6888.64,6888.64,6888.64,18980,484,4224,
2009-07-20_09:44,6888.98,6888.98,6888.98,6888.98,15666,401,3832,
2009-07-20_09:45,6891.53,6891.53,6891.53,6891.53,20116,455,3828,
2009-07-20_09:46,6897.32,6897.32,6897.32,6897.32,40728,966,8006,
2009-07-20_09:47,6904.88,6904.88,6904.88,6904.88,33975,712,6129,
2009-07-20_09:48,6906.91,6906.91,6906.91,6906.91,33649,749,6744,
2009-07-20_09:49,6905.48,6905.48,6905.48,6905.48,30220,759,6446,
2009-07-20_09:50,6905.96,6905.96,6905.96,6905.96,18646,487,4340,
2009-07-20_09:51,6905.93,6905.93,6905.93,6905.93,23210,666,5513,
2009-07-20_09:52,6905.83,6905.83,6905.83,6905.83,16971,444,3832,
2009-07-20_09:53,6907.92,6907.92,6907.92,6907.92,20980,578,4715,
2009-07-20_09:54,6906.11,6906.11,6906.11,6906.11,16787,470,4131,
2009-07-20_09:55,6907.55,6907.55,6907.55,6907.55,16685,407,3451,
2009-07-20_09:56,6909.17,6909.17,6909.17,6909.17,25804,661,5459,
2009-07-20_09:57,6912.69,6912.69,6912.69,6912.69,17620,441,3966,
2009-07-20_09:58,6915.61,6915.61,6915.61,6915.61,23352,609,5080,
2009-07-20_09:59,6921.66,6921.66,6921.66,6921.66,21747,573,4886,
2009-07-20_10:00,6918.71,6918.71,6918.71,6918.71,19212,502,4607,
2009-07-20_10:01,6920.14,6920.14,6920.14,6920.14,26816,788,6426,
2009-07-20_10:02,6918.45,6918.45,6918.45,6918.45,18029,469,4206,
2009-07-20_10:03,6916.63,6916.63,6916.63,6916.63,22168,584,5443,
2009-07-20_10:04,6915.83,6915.83,6915.83,6915.83,20086,558,4459,
2009-07-20_10:05,6911.40,6911.40,6911.40,6911.40,15684,423,3723,
2009-07-20_10:06,6910.11,6910.11,6910.11,6910.11,20987,543,4708,
2009-07-20_10:07,6911.10,6911.10,6911.10,6911.10,14883,366,3207,
2009-07-20_10:08,6909.41,6909.41,6909.41,6909.41,18549,472,4033,
2009-07-20_10:09,6909.14,6909.14,6909.14,6909.14,15738,445,3815,
2009-07-20_10:10,6907.00,6907.00,6907.00,6907.00,13583,358,3313,
2009-07-20_10:11,6909.56,6909.56,6909.56,6909.56,20034,526,4657,
2009-07-20_10:12,6907.94,6907.94,6907.94,6907.94,13083,333,3175,
2009-07-20_10:13,6909.38,6909.38,6909.38,6909.38,16471,442,4156,
2009-07-20_10:14,6909.98,6909.98,6909.98,6909.98,14967,400,3787,
2009-07-20_10:15,6918.92,6918.92,6918.92,6918.92,16229,482,4098,
2009-07-20_10:16,6932.37,6932.37,6932.37,6932.37,36374,1172,8429,
2009-07-20_10:17,6936.87,6936.87,6936.87,6936.87,23704,711,5658,
2009-07-20_10:18,6939.94,6939.94,6939.94,6939.94,36280,1004,7538,
2009-07-20_10:19,6937.80,6937.80,6937.80,6937.80,27060,720,5950,
2009-07-20_10:20,6937.08,6937.08,6937.08,6937.08,22909,568,4881,
2009-07-20_10:21,6934.51,6934.51,6934.51,6934.51,24723,636,5713,
2009-07-20_10:22,6932.88,6932.88,6932.88,6932.88,15035,419,3615,
2009-07-20_10:23,6934.05,6934.05,6934.05,6934.05,19174,501,4251,
2009-07-20_10:24,6934.29,6934.29,6934.29,6934.29,15638,421,3856,
2009-07-20_10:25,6930.88,6930.88,6930.88,6930.88,13142,326,3004,
2009-07-20_10:26,6928.97,6928.97,6928.97,6928.97,14622,390,3499,
2009-07-20_10:27,6927.54,6927.54,6927.54,6927.54,11246,300,2795,
2009-07-20_10:28,6926.78,6926.78,6926.78,6926.78,12649,365,3492,
2009-07-20_10:29,6925.10,6925.10,6925.10,6925.10,11723,337,2974,
2009-07-20_10:30,6924.30,6924.30,6924.30,6924.30,10893,298,2542,
2009-07-20_10:31,6921.86,6921.86,6921.86,6921.86,13053,390,3487,
2009-07-20_10:32,6922.67,6922.67,6922.67,6922.67,10490,263,2429,
2009-07-20_10:33,6923.79,6923.79,6923.79,6923.79,13747,390,3366,
2009-07-20_10:34,6925.33,6925.33,6925.33,6925.33,10471,317,2823,
2009-07-20_10:35,6926.66,6926.66,6926.66,6926.66,10275,361,2675,
2009-07-20_10:36,6927.37,6927.37,6927.37,6927.37,12439,446,3244,
2009-07-20_10:37,6928.06,6928.06,6928.06,6928.06,10108,342,2369,
2009-07-20_10:38,6929.50,6929.50,6929.50,6929.50,17028,531,3840,
2009-07-20_10:39,6932.16,6932.16,6932.16,6932.16,13062,405,3157,
2009-07-20_10:40,6932.15,6932.15,6932.15,6932.15,14710,398,3391,
2009-07-20_10:41,6929.19,6929.19,6929.19,6929.19,18094,554,4278,
2009-07-20_10:42,6929.90,6929.90,6929.90,6929.90,14206,376,3202,
2009-07-20_10:43,6929.53,6929.53,6929.53,6929.53,16900,442,3759,
2009-07-20_10:44,6927.60,6927.60,6927.60,6927.60,12852,346,2963,
2009-07-20_10:45,6926.62,6926.62,6926.62,6926.62,9730,283,2472,
2009-07-20_10:46,6927.29,6927.29,6927.29,6927.29,11563,320,2899,
2009-07-20_10:47,6924.44,6924.44,6924.44,6924.44,10976,248,2345,
2009-07-20_10:48,6925.11,6925.11,6925.11,6925.11,14263,351,3229,
2009-07-20_10:49,6927.18,6927.18,6927.18,6927.18,10948,272,2586,
2009-07-20_10:50,6926.39,6926.39,6926.39,6926.39,10511,239,2322,
2009-07-20_10:51,6927.30,6927.30,6927.30,6927.30,12710,344,3110,
2009-07-20_10:52,6927.70,6927.70,6927.70,6927.70,9826,248,2246,
2009-07-20_10:53,6926.79,6926.79,6926.79,6926.79,13989,318,3272,
2009-07-20_10:54,6926.61,6926.61,6926.61,6926.61,13376,325,3032,
2009-07-20_10:55,6925.66,6925.66,6925.66,6925.66,11316,326,2601,
2009-07-20_10:56,6926.07,6926.07,6926.07,6926.07,15083,436,3190,
2009-07-20_10:57,6924.89,6924.89,6924.89,6924.89,8654,252,2216,
2009-07-20_10:58,6924.28,6924.28,6924.28,6924.28,12441,305,2962,
2009-07-20_10:59,6925.48,6925.48,6925.48,6925.48,12218,332,2967,
2009-07-20_11:00,6926.65,6926.65,6926.65,6926.65,14231,391,3400,
2009-07-20_11:01,6927.79,6927.79,6927.79,6927.79,15691,489,4164,
2009-07-20_11:02,6929.85,6929.85,6929.85,6929.85,14881,408,3196,
2009-07-20_11:03,6931.21,6931.21,6931.21,6931.21,14152,472,3709,
2009-07-20_11:04,6932.23,6932.23,6932.23,6932.23,13345,488,3308,
2009-07-20_11:05,6932.72,6932.72,6932.72,6932.72,14229,397,3209,
2009-07-20_11:06,6932.85,6932.85,6932.85,6932.85,15120,409,3631,
2009-07-20_11:07,6932.99,6932.99,6932.99,6932.99,12607,339,2510,
2009-07-20_11:08,6933.07,6933.07,6933.07,6933.07,13246,375,3133,
2009-07-20_11:09,6934.46,6934.46,6934.46,6934.46,10363,333,2593,
2009-07-20_11:10,6934.90,6934.90,6934.90,6934.90,9819,274,2484,
2009-07-20_11:11,6936.46,6936.46,6936.46,6936.46,16013,446,3774,
2009-07-20_11:12,6936.39,6936.39,6936.39,6936.39,12033,287,2623,
2009-07-20_11:13,6936.01,6936.01,6936.01,6936.01,15321,413,3597,
2009-07-20_11:14,6938.54,6938.54,6938.54,6938.54,12965,407,3177,
2009-07-20_11:15,6940.62,6940.62,6940.62,6940.62,16639,477,3859,
2009-07-20_11:16,6952.68,6952.68,6952.68,6952.68,33748,981,7502,
2009-07-20_11:17,6954.42,6954.42,6954.42,6954.42,19661,586,4506,
2009-07-20_11:18,6955.32,6955.32,6955.32,6955.32,21837,608,4938,
2009-07-20_11:19,6953.89,6953.89,6953.89,6953.89,14960,456,3708,
2009-07-20_11:20,6955.49,6955.49,6955.49,6955.49,15267,463,3607,
2009-07-20_11:21,6953.16,6953.16,6953.16,6953.16,18472,569,4463,
2009-07-20_11:22,6954.79,6954.79,6954.79,6954.79,12880,387,3075,
2009-07-20_11:23,6953.26,6953.26,6953.26,6953.26,17208,490,4133,
2009-07-20_11:24,6952.40,6952.40,6952.40,6952.40,15359,434,3596,
2009-07-20_11:25,6951.20,6951.20,6951.20,6951.20,13906,395,3336,
2009-07-20_11:26,6950.76,6950.76,6950.76,6950.76,17972,477,4171,
2009-07-20_11:27,6947.61,6947.61,6947.61,6947.61,11241,326,2775,
2009-07-20_11:28,6943.46,6943.46,6943.46,6943.46,19463,531,4319,
2009-07-20_11:29,6943.05,6943.05,6943.05,6943.05,14495,418,3270,
2009-07-20_11:30,6940.21,6940.21,6940.21,6940.21,14965,388,3179,
2009-07-20_11:31,6942.59,6942.59,6942.59,6942.59,15672,396,3403,
2009-07-20_11:32,6940.37,6940.37,6940.37,6940.37,11781,295,2523,
2009-07-20_11:33,6942.54,6942.54,6942.54,6942.54,14085,337,3135,
2009-07-20_11:34,6940.30,6940.30,6940.30,6940.30,10806,289,2419,
2009-07-20_11:35,6942.01,6942.01,6942.01,6942.01,10833,280,2411,
2009-07-20_11:36,6941.40,6941.40,6941.40,6941.40,13455,329,2839,
2009-07-20_11:37,6941.38,6941.38,6941.38,6941.38,8972,213,2061,
2009-07-20_11:38,6944.90,6944.90,6944.90,6944.90,13132,369,3323,
2009-07-20_11:39,6946.00,6946.00,6946.00,6946.00,12058,368,2911,
2009-07-20_11:40,6947.81,6947.81,6947.81,6947.81,14483,346,3250,
2009-07-20_11:41,6949.09,6949.09,6949.09,6949.09,14082,375,3431,
2009-07-20_11:42,6949.42,6949.42,6949.42,6949.42,10427,266,2452,
2009-07-20_11:43,6948.56,6948.56,6948.56,6948.56,15624,396,3575,
2009-07-20_11:44,6947.42,6947.42,6947.42,6947.42,10867,306,2574,
2009-07-20_11:45,6948.96,6948.96,6948.96,6948.96,12742,314,2698,
2009-07-20_11:46,6949.73,6949.73,6949.73,6949.73,15948,403,3583,
2009-07-20_11:47,6948.77,6948.77,6948.77,6948.77,14369,355,2891,
2009-07-20_11:48,6947.39,6947.39,6947.39,6947.39,17334,425,3867,
2009-07-20_11:49,6948.45,6948.45,6948.45,6948.45,15198,370,3093,
2009-07-20_11:50,6948.04,6948.04,6948.04,6948.04,12730,336,2928,
2009-07-20_11:51,6948.69,6948.69,6948.69,6948.69,17222,477,3901,
2009-07-20_11:52,6951.97,6951.97,6951.97,6951.97,12086,299,2765,
2009-07-20_11:53,6954.92,6954.92,6954.92,6954.92,23494,544,4756,
2009-07-20_11:54,6954.82,6954.82,6954.82,6954.82,16319,397,3548,
2009-07-20_11:55,6955.53,6955.53,6955.53,6955.53,19483,436,3552,
2009-07-20_11:56,6955.84,6955.84,6955.84,6955.84,28753,589,4688,
2009-07-20_11:57,6956.23,6956.23,6956.23,6956.23,14840,342,3174,
2009-07-20_11:58,6955.63,6955.63,6955.63,6955.63,19264,476,4136,
2009-07-20_11:59,6955.80,6955.80,6955.80,6955.80,14657,352,2988,
2009-07-20_12:00,6954.26,6954.26,6954.26,6954.26,14278,336,2938,
2009-07-20_12:01,6954.59,6954.59,6954.59,6954.59,16313,429,3514,
2009-07-20_12:02,6955.09,6955.09,6955.09,6955.09,13466,348,2913,
2009-07-20_12:03,6956.27,6956.27,6956.27,6956.27,21260,541,3944,
2009-07-20_12:04,6954.30,6954.30,6954.30,6954.30,14221,348,3155,
2009-07-20_12:05,6955.26,6955.26,6955.26,6955.26,12805,338,3019,
2009-07-20_12:06,6953.59,6953.59,6953.59,6953.59,15733,435,3582,
2009-07-20_12:07,6953.54,6953.54,6953.54,6953.54,10230,292,2488,
2009-07-20_12:08,6952.77,6952.77,6952.77,6952.77,16417,504,3698,
2009-07-20_12:09,6947.78,6947.78,6947.78,6947.78,16506,539,3829,
2009-07-20_12:10,6942.96,6942.96,6942.96,6942.96,17763,487,3932,
2009-07-20_12:11,6939.36,6939.36,6939.36,6939.36,18894,554,4705,
2009-07-20_12:12,6938.78,6938.78,6938.78,6938.78,13818,413,3133,
2009-07-20_12:13,6936.71,6936.71,6936.71,6936.71,18234,582,4202,
2009-07-20_12:14,6934.25,6934.25,6934.25,6934.25,12329,392,3049,
2009-07-20_12:15,6933.36,6933.36,6933.36,6933.36,11769,321,2806,
2009-07-20_12:16,6932.73,6932.73,6932.73,6932.73,16416,444,3465,
2009-07-20_12:17,6933.57,6933.57,6933.57,6933.57,9121,240,2287,
2009-07-20_12:18,6935.34,6935.34,6935.34,6935.34,12338,378,3168,
2009-07-20_12:19,6939.19,6939.19,6939.19,6939.19,9988,257,2321,
2009-07-20_12:20,6939.01,6939.01,6939.01,6939.01,9726,265,2394,
2009-07-20_12:21,6939.53,6939.53,6939.53,6939.53,12820,347,2998,
2009-07-20_12:22,6938.86,6938.86,6938.86,6938.86,9196,255,2099,
2009-07-20_12:23,6938.27,6938.27,6938.27,6938.27,13666,341,3241,
2009-07-20_12:24,6939.34,6939.34,6939.34,6939.34,13290,303,2789,
2009-07-20_12:25,6938.99,6938.99,6938.99,6938.99,9761,263,2596,
2009-07-20_12:26,6941.27,6941.27,6941.27,6941.27,14091,425,3487,
2009-07-20_12:27,6943.72,6943.72,6943.72,6943.72,9516,348,2328,
2009-07-20_12:28,6944.12,6944.12,6944.12,6944.12,15448,543,3661,
2009-07-20_12:29,6947.09,6947.09,6947.09,6947.09,11274,378,2734,
2009-07-20_12:30,6945.10,6945.10,6945.10,6945.10,12196,331,2853,
2009-07-20_12:31,6944.24,6944.24,6944.24,6944.24,12702,317,2967,
2009-07-20_12:32,6944.44,6944.44,6944.44,6944.44,9562,238,2259,
2009-07-20_12:33,6943.90,6943.90,6943.90,6943.90,12659,367,3097,
2009-07-20_12:34,6944.97,6944.97,6944.97,6944.97,10849,313,2713,
2009-07-20_12:35,6946.22,6946.22,6946.22,6946.22,11098,309,2734,
2009-07-20_12:36,6944.59,6944.59,6944.59,6944.59,13079,400,3468,
2009-07-20_12:37,6944.56,6944.56,6944.56,6944.56,8787,264,2360,
2009-07-20_12:38,6943.91,6943.91,6943.91,6943.91,12803,348,3127,
2009-07-20_12:39,6943.42,6943.42,6943.42,6943.42,11146,343,2532,
2009-07-20_12:40,6944.83,6944.83,6944.83,6944.83,12501,319,2760,
2009-07-20_12:41,6946.57,6946.57,6946.57,6946.57,15637,399,3643,
2009-07-20_12:42,6950.12,6950.12,6950.12,6950.12,11675,319,2831,
2009-07-20_12:43,6956.37,6956.37,6956.37,6956.37,23628,691,5307,
2009-07-20_12:44,6958.73,6958.73,6958.73,6958.73,20342,597,4723,
2009-07-20_12:45,6961.28,6961.28,6961.28,6961.28,21870,560,5124,
2009-07-20_12:46,6961.45,6961.45,6961.45,6961.45,26431,624,5549,
2009-07-20_12:47,6960.16,6960.16,6960.16,6960.16,19206,503,4385,
2009-07-20_12:48,6959.70,6959.70,6959.70,6959.70,25676,623,5580,
2009-07-20_12:49,6959.06,6959.06,6959.06,6959.06,19442,525,4138,
2009-07-20_12:50,6956.04,6956.04,6956.04,6956.04,13809,365,3448,
2009-07-20_12:51,6954.49,6954.49,6954.49,6954.49,17064,440,3994,
2009-07-20_12:52,6951.82,6951.82,6951.82,6951.82,13777,327,2861,
2009-07-20_12:53,6951.92,6951.92,6951.92,6951.92,17970,422,4054,
2009-07-20_12:54,6951.14,6951.14,6951.14,6951.14,14058,324,3209,
2009-07-20_12:55,6951.02,6951.02,6951.02,6951.02,17517,402,3391,
2009-07-20_12:56,6952.40,6952.40,6952.40,6952.40,20578,483,4025,
2009-07-20_12:57,6951.62,6951.62,6951.62,6951.62,15212,327,3101,
2009-07-20_12:58,6953.46,6953.46,6953.46,6953.46,17986,454,4064,
2009-07-20_12:59,6952.56,6952.56,6952.56,6952.56,15298,420,3170,
2009-07-20_13:00,6951.74,6951.74,6951.74,6951.74,14473,441,3516,
2009-07-20_13:01,6949.64,6949.64,6949.64,6949.64,14404,386,3515,
2009-07-20_13:02,6950.25,6950.25,6950.25,6950.25,9886,286,2592,
2009-07-20_13:03,6946.89,6946.89,6946.89,6946.89,18729,495,4271,
2009-07-20_13:04,6949.16,6949.16,6949.16,6949.16,15601,453,3791,
2009-07-20_13:05,6951.71,6951.71,6951.71,6951.71,18575,549,4724,
2009-07-20_13:06,6953.62,6953.62,6953.62,6953.62,19732,632,4740,
2009-07-20_13:07,6953.21,6953.21,6953.21,6953.21,15305,497,3660,
2009-07-20_13:08,6956.26,6956.26,6956.26,6956.26,20283,642,5422,
2009-07-20_13:09,6954.96,6954.96,6954.96,6954.96,17911,542,4176,
2009-07-20_13:10,6955.65,6955.65,6955.65,6955.65,19519,515,4764,
2009-07-20_13:11,6952.38,6952.38,6952.38,6952.38,19045,641,4935,
2009-07-20_13:12,6952.30,6952.30,6952.30,6952.30,15321,446,3816,
2009-07-20_13:13,6949.69,6949.69,6949.69,6949.69,22175,586,5311,
2009-07-20_13:14,6949.30,6949.30,6949.30,6949.30,18085,501,4524,
2009-07-20_13:15,6948.31,6948.31,6948.31,6948.31,19421,526,4821,
2009-07-20_13:16,6943.82,6943.82,6943.82,6943.82,26162,762,6499,
2009-07-20_13:17,6942.77,6942.77,6942.77,6942.77,22815,649,5210,
2009-07-20_13:18,6940.89,6940.89,6940.89,6940.89,29139,914,6914,
2009-07-20_13:19,6937.58,6937.58,6937.58,6937.58,23655,672,5822,
2009-07-20_13:20,6937.65,6937.65,6937.65,6937.65,37010,1042,8564,
2009-07-20_13:21,6938.11,6938.11,6938.11,6938.11,24595,710,6122,
2009-07-20_13:22,6937.69,6937.69,6937.69,6937.69,22491,601,5131,
2009-07-20_13:23,6940.02,6940.02,6940.02,6940.02,29216,755,6847,
2009-07-20_13:24,6937.90,6937.90,6937.90,6937.90,24970,821,6286,
2009-07-20_13:25,6942.01,6942.01,6942.01,6942.01,29853,749,6520,
2009-07-20_13:26,6942.01,6942.01,6942.01,6942.01,0,0,0,
2009-07-20_13:27,6942.01,6942.01,6942.01,6942.01,0,0,0,
2009-07-20_13:28,6942.01,6942.01,6942.01,6942.01,0,0,0,
2009-07-20_13:29,6942.01,6942.01,6942.01,6942.01,0,0,0,
2009-07-20_13:30,6938.86,6938.86,6938.86,6938.86,185313,5841,40055,
2009-07-21_09:01,6995.50,6995.50,6995.50,6995.50,190301,4736,38080,
2009-07-21_09:02,7002.32,7002.32,7002.32,7002.32,47122,1238,9877,
2009-07-21_09:03,6999.44,6999.44,6999.44,6999.44,54210,1469,11428,
2009-07-21_09:04,6993.48,6993.48,6993.48,6993.48,60328,1683,12920,
2009-07-21_09:05,6989.62,6989.62,6989.62,6989.62,41882,1030,9078,
2009-07-21_09:06,6987.54,6987.54,6987.54,6987.54,52853,1324,11077,
2009-07-21_09:07,6984.96,6984.96,6984.96,6984.96,36219,910,8159,
2009-07-21_09:08,6984.51,6984.51,6984.51,6984.51,38708,972,8949,
2009-07-21_09:09,6985.99,6985.99,6985.99,6985.99,40479,1070,9399,
2009-07-21_09:10,6988.63,6988.63,6988.63,6988.63,32505,920,7818,
2009-07-21_09:11,6987.41,6987.41,6987.41,6987.41,50271,1316,11083,
2009-07-21_09:12,6986.45,6986.45,6986.45,6986.45,38017,1006,8496,
2009-07-21_09:13,6983.80,6983.80,6983.80,6983.80,39348,1047,9391,
2009-07-21_09:14,6975.61,6975.61,6975.61,6975.61,41668,1204,10017,
2009-07-21_09:15,6969.47,6969.47,6969.47,6969.47,35612,988,8128,
2009-07-21_09:16,6964.48,6964.48,6964.48,6964.48,47408,1350,11451,
2009-07-21_09:17,6962.11,6962.11,6962.11,6962.11,31054,901,8052,
2009-07-21_09:18,6962.02,6962.02,6962.02,6962.02,34977,946,8516,
2009-07-21_09:19,6963.73,6963.73,6963.73,6963.73,34260,955,8538,
2009-07-21_09:20,6962.98,6962.98,6962.98,6962.98,26568,685,6520,
2009-07-21_09:21,6964.61,6964.61,6964.61,6964.61,33088,829,7926,
2009-07-21_09:22,6966.35,6966.35,6966.35,6966.35,23102,591,5322,
2009-07-21_09:23,6967.76,6967.76,6967.76,6967.76,25390,700,6428,
2009-07-21_09:24,6969.71,6969.71,6969.71,6969.71,26326,744,6517,
2009-07-21_09:25,6971.46,6971.46,6971.46,6971.46,23656,623,5567,
2009-07-21_09:26,6974.53,6974.53,6974.53,6974.53,32432,947,7893,
2009-07-21_09:27,6977.60,6977.60,6977.60,6977.60,26043,725,6049,
2009-07-21_09:28,6981.80,6981.80,6981.80,6981.80,33778,933,7919,
2009-07-21_09:29,6985.81,6985.81,6985.81,6985.81,33694,1009,8361,
2009-07-21_09:30,6988.69,6988.69,6988.69,6988.69,28861,817,7179,
2009-07-21_09:31,6991.06,6991.06,6991.06,6991.06,40669,1121,9911,
2009-07-21_09:32,6991.35,6991.35,6991.35,6991.35,29594,847,7200,
2009-07-21_09:33,6991.02,6991.02,6991.02,6991.02,34665,924,7949,
2009-07-21_09:34,6987.27,6987.27,6987.27,6987.27,27309,739,6643,
2009-07-21_09:35,6987.48,6987.48,6987.48,6987.48,22561,588,5178,
2009-07-21_09:36,6986.81,6986.81,6986.81,6986.81,31849,896,7462,
2009-07-21_09:37,6985.32,6985.32,6985.32,6985.32,20165,581,4750,
2009-07-21_09:38,6982.06,6982.06,6982.06,6982.06,27986,772,6668,
2009-07-21_09:39,6971.13,6971.13,6971.13,6971.13,35019,987,7969,
2009-07-21_09:40,6966.99,6966.99,6966.99,6966.99,32300,827,6711,
2009-07-21_09:41,6958.67,6958.67,6958.67,6958.67,42175,1118,9468,
2009-07-21_09:42,6956.50,6956.50,6956.50,6956.50,27202,709,6491,
2009-07-21_09:43,6955.34,6955.34,6955.34,6955.34,32584,896,7883,
2009-07-21_09:44,6952.70,6952.70,6952.70,6952.70,28620,820,6815,
2009-07-21_09:45,6954.28,6954.28,6954.28,6954.28,20754,584,5234,
2009-07-21_09:46,6956.35,6956.35,6956.35,6956.35,26493,716,6459,
2009-07-21_09:47,6959.25,6959.25,6959.25,6959.25,19659,481,4416,
2009-07-21_09:48,6961.50,6961.50,6961.50,6961.50,22858,544,5121,
2009-07-21_09:49,6964.01,6964.01,6964.01,6964.01,18156,489,4478,
2009-07-21_09:50,6964.98,6964.98,6964.98,6964.98,15974,434,3914,
2009-07-21_09:51,6952.11,6952.11,6952.11,6952.11,35062,1003,8345,
2009-07-21_09:52,6947.23,6947.23,6947.23,6947.23,24804,740,5991,
2009-07-21_09:53,6943.34,6943.34,6943.34,6943.34,27422,730,5960,
2009-07-21_09:54,6940.50,6940.50,6940.50,6940.50,24543,666,5961,
2009-07-21_09:55,6936.89,6936.89,6936.89,6936.89,19987,554,5115,
2009-07-21_09:56,6932.72,6932.72,6932.72,6932.72,30468,761,7124,
2009-07-21_09:57,6928.43,6928.43,6928.43,6928.43,22550,599,5608,
2009-07-21_09:58,6923.01,6923.01,6923.01,6923.01,35120,969,8197,
2009-07-21_09:59,6914.45,6914.45,6914.45,6914.45,30731,877,7702,
2009-07-21_10:00,6911.06,6911.06,6911.06,6911.06,29188,801,6803,
2009-07-21_10:01,6906.23,6906.23,6906.23,6906.23,35135,970,8738,
2009-07-21_10:02,6904.88,6904.88,6904.88,6904.88,24512,653,6211,
2009-07-21_10:03,6905.78,6905.78,6905.78,6905.78,28124,783,7027,
2009-07-21_10:04,6910.12,6910.12,6910.12,6910.12,26594,776,6489,
2009-07-21_10:05,6917.73,6917.73,6917.73,6917.73,20257,589,5333,
2009-07-21_10:06,6926.56,6926.56,6926.56,6926.56,28560,736,6806,
2009-07-21_10:07,6934.56,6934.56,6934.56,6934.56,20646,545,4999,
2009-07-21_10:08,6941.64,6941.64,6941.64,6941.64,26232,660,5983,
2009-07-21_10:09,6946.69,6946.69,6946.69,6946.69,19618,533,4897,
2009-07-21_10:10,6945.80,6945.80,6945.80,6945.80,19295,535,4421,
2009-07-21_10:11,6949.39,6949.39,6949.39,6949.39,21667,604,5634,
2009-07-21_10:12,6950.14,6950.14,6950.14,6950.14,15193,403,3753,
2009-07-21_10:13,6948.26,6948.26,6948.26,6948.26,18047,500,4211,
2009-07-21_10:14,6946.77,6946.77,6946.77,6946.77,16752,447,3524,
2009-07-21_10:15,6944.80,6944.80,6944.80,6944.80,12437,395,3026,
2009-07-21_10:16,6943.53,6943.53,6943.53,6943.53,15780,397,3716,
2009-07-21_10:17,6943.20,6943.20,6943.20,6943.20,11006,284,2807,
2009-07-21_10:18,6943.92,6943.92,6943.92,6943.92,14336,392,3447,
2009-07-21_10:19,6944.03,6944.03,6944.03,6944.03,17082,427,3352,
2009-07-21_10:20,6944.92,6944.92,6944.92,6944.92,13741,317,3079,
2009-07-21_10:21,6948.16,6948.16,6948.16,6948.16,16583,451,3758,
2009-07-21_10:22,6950.12,6950.12,6950.12,6950.12,17559,397,3226,
2009-07-21_10:23,6953.33,6953.33,6953.33,6953.33,20523,602,4512,
2009-07-21_10:24,6953.77,6953.77,6953.77,6953.77,14798,451,3684,
2009-07-21_10:25,6954.29,6954.29,6954.29,6954.29,13338,449,3485,
2009-07-21_10:26,6958.19,6958.19,6958.19,6958.19,18133,534,4508,
2009-07-21_10:27,6957.56,6957.56,6957.56,6957.56,13603,365,3193,
2009-07-21_10:28,6958.60,6958.60,6958.60,6958.60,16497,434,3891,
2009-07-21_10:29,6960.88,6960.88,6960.88,6960.88,15520,415,3794,
2009-07-21_10:30,6959.49,6959.49,6959.49,6959.49,15238,365,3618,
2009-07-21_10:31,6961.42,6961.42,6961.42,6961.42,18239,490,4308,
2009-07-21_10:32,6962.10,6962.10,6962.10,6962.10,13567,356,3203,
2009-07-21_10:33,6961.62,6961.62,6961.62,6961.62,16640,462,4318,
2009-07-21_10:34,6962.45,6962.45,6962.45,6962.45,16909,494,3746,
2009-07-21_10:35,6963.77,6963.77,6963.77,6963.77,17424,519,3840,
2009-07-21_10:36,6965.88,6965.88,6965.88,6965.88,18052,561,4766,
2009-07-21_10:37,6967.51,6967.51,6967.51,6967.51,15829,426,3715,
2009-07-21_10:38,6970.02,6970.02,6970.02,6970.02,17745,498,4383,
2009-07-21_10:39,6967.69,6967.69,6967.69,6967.69,15849,456,3982,
2009-07-21_10:40,6968.80,6968.80,6968.80,6968.80,16631,449,3745,
2009-07-21_10:41,6966.41,6966.41,6966.41,6966.41,19179,488,4344,
2009-07-21_10:42,6964.79,6964.79,6964.79,6964.79,11821,299,2980,
2009-07-21_10:43,6964.11,6964.11,6964.11,6964.11,16391,422,3687,
2009-07-21_10:44,6961.83,6961.83,6961.83,6961.83,12834,337,3002,
2009-07-21_10:45,6961.66,6961.66,6961.66,6961.66,13508,376,3155,
2009-07-21_10:46,6958.70,6958.70,6958.70,6958.70,16826,440,3722,
2009-07-21_10:47,6955.01,6955.01,6955.01,6955.01,9848,308,2538,
2009-07-21_10:48,6952.07,6952.07,6952.07,6952.07,15095,455,3617,
2009-07-21_10:49,6950.00,6950.00,6950.00,6950.00,11665,323,2924,
2009-07-21_10:50,6948.23,6948.23,6948.23,6948.23,11996,400,3245,
2009-07-21_10:51,6945.97,6945.97,6945.97,6945.97,18072,551,4117,
2009-07-21_10:52,6944.67,6944.67,6944.67,6944.67,13296,389,3061,
2009-07-21_10:53,6945.23,6945.23,6945.23,6945.23,14841,413,3346,
2009-07-21_10:54,6943.89,6943.89,6943.89,6943.89,11872,337,2770,
2009-07-21_10:55,6943.00,6943.00,6943.00,6943.00,9342,245,2329,
2009-07-21_10:56,6938.88,6938.88,6938.88,6938.88,13668,363,3261,
2009-07-21_10:57,6937.33,6937.33,6937.33,6937.33,9446,292,2446,
2009-07-21_10:58,6932.40,6932.40,6932.40,6932.40,16688,516,4005,
2009-07-21_10:59,6928.37,6928.37,6928.37,6928.37,16230,496,3670,
2009-07-21_11:00,6924.63,6924.63,6924.63,6924.63,14770,448,3523,
2009-07-21_11:01,6917.64,6917.64,6917.64,6917.64,20150,716,5090,
2009-07-21_11:02,6916.45,6916.45,6916.45,6916.45,17076,574,4032,
2009-07-21_11:03,6918.55,6918.55,6918.55,6918.55,24297,755,5554,
2009-07-21_11:04,6922.80,6922.80,6922.80,6922.80,18703,590,4492,
2009-07-21_11:05,6925.51,6925.51,6925.51,6925.51,16154,459,3727,
2009-07-21_11:06,6934.20,6934.20,6934.20,6934.20,14904,491,3862,
2009-07-21_11:07,6936.49,6936.49,6936.49,6936.49,10165,317,2529,
2009-07-21_11:08,6936.04,6936.04,6936.04,6936.04,11724,394,2936,
2009-07-21_11:09,6936.77,6936.77,6936.77,6936.77,10922,373,2525,
2009-07-21_11:10,6936.97,6936.97,6936.97,6936.97,8640,302,2408,
2009-07-21_11:11,6936.51,6936.51,6936.51,6936.51,11113,337,2677,
2009-07-21_11:12,6936.50,6936.50,6936.50,6936.50,7201,234,1807,
2009-07-21_11:13,6938.09,6938.09,6938.09,6938.09,10703,400,2716,
2009-07-21_11:14,6935.16,6935.16,6935.16,6935.16,10292,417,2607,
2009-07-21_11:15,6935.31,6935.31,6935.31,6935.31,11370,409,2722,
2009-07-21_11:16,6938.14,6938.14,6938.14,6938.14,14252,436,3307,
2009-07-21_11:17,6935.25,6935.25,6935.25,6935.25,9180,277,2282,
2009-07-21_11:18,6938.60,6938.60,6938.60,6938.60,12074,377,3058,
2009-07-21_11:19,6937.61,6937.61,6937.61,6937.61,9133,295,2261,
2009-07-21_11:20,6940.59,6940.59,6940.59,6940.59,8590,248,2084,
2009-07-21_11:21,6943.33,6943.33,6943.33,6943.33,14166,378,3270,
2009-07-21_11:22,6942.96,6942.96,6942.96,6942.96,9981,291,2344,
2009-07-21_11:23,6945.00,6945.00,6945.00,6945.00,13569,448,3443,
2009-07-21_11:24,6947.34,6947.34,6947.34,6947.34,12464,427,3123,
2009-07-21_11:25,6948.58,6948.58,6948.58,6948.58,15108,530,3744,
2009-07-21_11:26,6952.04,6952.04,6952.04,6952.04,19804,815,5031,
2009-07-21_11:27,6954.46,6954.46,6954.46,6954.46,15034,457,3586,
2009-07-21_11:28,6957.47,6957.47,6957.47,6957.47,19039,599,4561,
2009-07-21_11:29,6958.52,6958.52,6958.52,6958.52,20231,578,4512,
2009-07-21_11:30,6955.86,6955.86,6955.86,6955.86,15126,468,3653,
2009-07-21_11:31,6957.42,6957.42,6957.42,6957.42,16999,522,4071,
2009-07-21_11:32,6956.42,6956.42,6956.42,6956.42,10860,304,2777,
2009-07-21_11:33,6958.89,6958.89,6958.89,6958.89,15648,408,3735,
2009-07-21_11:34,6956.97,6956.97,6956.97,6956.97,13938,351,3012,
2009-07-21_11:35,6955.61,6955.61,6955.61,6955.61,12957,309,2815,
2009-07-21_11:36,6953.73,6953.73,6953.73,6953.73,14267,400,3586,
2009-07-21_11:37,6952.51,6952.51,6952.51,6952.51,12061,330,2838,
2009-07-21_11:38,6948.48,6948.48,6948.48,6948.48,15487,453,3436,
2009-07-21_11:39,6948.02,6948.02,6948.02,6948.02,10488,353,2708,
2009-07-21_11:40,6948.46,6948.46,6948.46,6948.46,11703,309,2670,
2009-07-21_11:41,6948.82,6948.82,6948.82,6948.82,14924,401,3356,
2009-07-21_11:42,6950.36,6950.36,6950.36,6950.36,13903,309,2675,
2009-07-21_11:43,6959.07,6959.07,6959.07,6959.07,29023,718,5607,
2009-07-21_11:44,6963.58,6963.58,6963.58,6963.58,16732,473,3863,
2009-07-21_11:45,6962.77,6962.77,6962.77,6962.77,17917,529,3966,
2009-07-21_11:46,6971.33,6971.33,6971.33,6971.33,20650,666,4822,
2009-07-21_11:47,6972.77,6972.77,6972.77,6972.77,14867,468,3778,
2009-07-21_11:48,6970.65,6970.65,6970.65,6970.65,23100,726,5625,
2009-07-21_11:49,6970.83,6970.83,6970.83,6970.83,15041,467,3798,
2009-07-21_11:50,6969.38,6969.38,6969.38,6969.38,15112,469,4024,
2009-07-21_11:51,6968.46,6968.46,6968.46,6968.46,16422,460,3911,
2009-07-21_11:52,6966.90,6966.90,6966.90,6966.90,12249,324,2768,
2009-07-21_11:53,6966.16,6966.16,6966.16,6966.16,14751,426,3646,
2009-07-21_11:54,6965.33,6965.33,6965.33,6965.33,10360,284,2608,
2009-07-21_11:55,6964.83,6964.83,6964.83,6964.83,11162,323,2717,
2009-07-21_11:56,6968.06,6968.06,6968.06,6968.06,14383,402,3436,
2009-07-21_11:57,6965.62,6965.62,6965.62,6965.62,8553,218,2002,
2009-07-21_11:58,6966.96,6966.96,6966.96,6966.96,14416,426,3226,
2009-07-21_11:59,6965.73,6965.73,6965.73,6965.73,11427,333,2503,
2009-07-21_12:00,6966.71,6966.71,6966.71,6966.71,11991,435,2985,
2009-07-21_12:01,6964.50,6964.50,6964.50,6964.50,12645,380,3044,
2009-07-21_12:02,6964.91,6964.91,6964.91,6964.91,9737,265,2370,
2009-07-21_12:03,6961.94,6961.94,6961.94,6961.94,11195,304,2983,
2009-07-21_12:04,6961.34,6961.34,6961.34,6961.34,8740,238,2126,
2009-07-21_12:05,6961.79,6961.79,6961.79,6961.79,11743,281,2559,
2009-07-21_12:06,6962.82,6962.82,6962.82,6962.82,11149,330,2951,
2009-07-21_12:07,6962.74,6962.74,6962.74,6962.74,8701,242,2061,
2009-07-21_12:08,6966.36,6966.36,6966.36,6966.36,14673,418,3449,
2009-07-21_12:09,6970.06,6970.06,6970.06,6970.06,10728,343,2857,
2009-07-21_12:10,6967.28,6967.28,6967.28,6967.28,10619,335,2672,
2009-07-21_12:11,6967.60,6967.60,6967.60,6967.60,17028,459,3863,
2009-07-21_12:12,6966.63,6966.63,6966.63,6966.63,11237,284,2617,
2009-07-21_12:13,6965.66,6965.66,6965.66,6965.66,12489,340,3056,
2009-07-21_12:14,6966.83,6966.83,6966.83,6966.83,9989,276,2138,
2009-07-21_12:15,6965.11,6965.11,6965.11,6965.11,10790,287,2540,
2009-07-21_12:16,6964.99,6964.99,6964.99,6964.99,12334,355,2999,
2009-07-21_12:17,6963.95,6963.95,6963.95,6963.95,11396,313,2353,
2009-07-21_12:18,6964.69,6964.69,6964.69,6964.69,12979,369,3028,
2009-07-21_12:19,6963.94,6963.94,6963.94,6963.94,10300,287,2430,
2009-07-21_12:20,6966.76,6966.76,6966.76,6966.76,13762,376,2961,
2009-07-21_12:21,6966.99,6966.99,6966.99,6966.99,12247,395,3151,
2009-07-21_12:22,6967.74,6967.74,6967.74,6967.74,10805,320,2598,
2009-07-21_12:23,6968.65,6968.65,6968.65,6968.65,15009,474,3832,
2009-07-21_12:24,6969.34,6969.34,6969.34,6969.34,10984,310,2677,
2009-07-21_12:25,6969.64,6969.64,6969.64,6969.64,13028,361,3060,
2009-07-21_12:26,6968.74,6968.74,6968.74,6968.74,15027,445,3410,
2009-07-21_12:27,6968.54,6968.54,6968.54,6968.54,10547,273,2450,
2009-07-21_12:28,6968.95,6968.95,6968.95,6968.95,13764,375,3256,
2009-07-21_12:29,6968.45,6968.45,6968.45,6968.45,10191,319,2565,
2009-07-21_12:30,6970.17,6970.17,6970.17,6970.17,10910,382,2575,
2009-07-21_12:31,6971.12,6971.12,6971.12,6971.12,12973,428,3226,
2009-07-21_12:32,6974.33,6974.33,6974.33,6974.33,12770,385,2798,
2009-07-21_12:33,6974.34,6974.34,6974.34,6974.34,15270,461,3775,
2009-07-21_12:34,6975.64,6975.64,6975.64,6975.64,10630,318,2743,
2009-07-21_12:35,6974.35,6974.35,6974.35,6974.35,11581,329,2790,
2009-07-21_12:36,6975.66,6975.66,6975.66,6975.66,13626,372,3353,
2009-07-21_12:37,6974.85,6974.85,6974.85,6974.85,10351,251,2544,
2009-07-21_12:38,6973.87,6973.87,6973.87,6973.87,14349,385,3267,
2009-07-21_12:39,6971.42,6971.42,6971.42,6971.42,9838,275,2739,
2009-07-21_12:40,6970.56,6970.56,6970.56,6970.56,12161,314,2859,
2009-07-21_12:41,6968.47,6968.47,6968.47,6968.47,14129,372,3682,
2009-07-21_12:42,6968.39,6968.39,6968.39,6968.39,12166,309,2674,
2009-07-21_12:43,6968.97,6968.97,6968.97,6968.97,18011,463,4124,
2009-07-21_12:44,6966.38,6966.38,6966.38,6966.38,11048,307,2897,
2009-07-21_12:45,6964.80,6964.80,6964.80,6964.80,13278,346,3047,
2009-07-21_12:46,6963.79,6963.79,6963.79,6963.79,16678,417,3901,
2009-07-21_12:47,6963.68,6963.68,6963.68,6963.68,12127,330,2976,
2009-07-21_12:48,6961.18,6961.18,6961.18,6961.18,19396,538,4630,
2009-07-21_12:49,6956.67,6956.67,6956.67,6956.67,15599,467,4133,
2009-07-21_12:50,6956.80,6956.80,6956.80,6956.80,19901,591,4571,
2009-07-21_12:51,6952.36,6952.36,6952.36,6952.36,21653,556,5112,
2009-07-21_12:52,6950.12,6950.12,6950.12,6950.12,16298,404,3842,
2009-07-21_12:53,6946.76,6946.76,6946.76,6946.76,23495,652,5784,
2009-07-21_12:54,6945.87,6945.87,6945.87,6945.87,17241,448,4252,
2009-07-21_12:55,6944.94,6944.94,6944.94,6944.94,20027,573,4470,
2009-07-21_12:56,6944.37,6944.37,6944.37,6944.37,19806,547,4619,
2009-07-21_12:57,6944.17,6944.17,6944.17,6944.17,11447,328,2919,
2009-07-21_12:58,6945.52,6945.52,6945.52,6945.52,15365,405,3764,
2009-07-21_12:59,6949.67,6949.67,6949.67,6949.67,10209,246,2523,
2009-07-21_13:00,6951.45,6951.45,6951.45,6951.45,13276,318,3031,
2009-07-21_13:01,6954.79,6954.79,6954.79,6954.79,15077,435,3625,
2009-07-21_13:02,6957.32,6957.32,6957.32,6957.32,16841,376,3018,
2009-07-21_13:03,6960.89,6960.89,6960.89,6960.89,20772,509,4545,
2009-07-21_13:04,6960.48,6960.48,6960.48,6960.48,15355,349,3342,
2009-07-21_13:05,6962.37,6962.37,6962.37,6962.37,13825,330,3354,
2009-07-21_13:06,6963.41,6963.41,6963.41,6963.41,16189,474,4021,
2009-07-21_13:07,6963.74,6963.74,6963.74,6963.74,12163,362,2981,
2009-07-21_13:08,6962.86,6962.86,6962.86,6962.86,17894,478,4312,
2009-07-21_13:09,6962.16,6962.16,6962.16,6962.16,12994,381,3315,
2009-07-21_13:10,6960.51,6960.51,6960.51,6960.51,15763,398,3773,
2009-07-21_13:11,6959.93,6959.93,6959.93,6959.93,18647,471,4593,
2009-07-21_13:12,6958.11,6958.11,6958.11,6958.11,14812,365,3496,
2009-07-21_13:13,6957.76,6957.76,6957.76,6957.76,19633,502,4855,
2009-07-21_13:14,6957.25,6957.25,6957.25,6957.25,15000,432,3950,
2009-07-21_13:15,6955.90,6955.90,6955.90,6955.90,15977,435,4033,
2009-07-21_13:16,6954.42,6954.42,6954.42,6954.42,20652,554,5107,
2009-07-21_13:17,6950.17,6950.17,6950.17,6950.17,19791,545,4475,
2009-07-21_13:18,6947.07,6947.07,6947.07,6947.07,23223,622,5808,
2009-07-21_13:19,6946.56,6946.56,6946.56,6946.56,20537,539,4855,
2009-07-21_13:20,6949.71,6949.71,6949.71,6949.71,21246,595,5156,
2009-07-21_13:21,6947.24,6947.24,6947.24,6947.24,26217,751,6141,
2009-07-21_13:22,6947.53,6947.53,6947.53,6947.53,22435,519,4983,
2009-07-21_13:23,6947.48,6947.48,6947.48,6947.48,24642,685,6221,
2009-07-21_13:24,6952.29,6952.29,6952.29,6952.29,23562,739,5845,
2009-07-21_13:25,6951.40,6951.40,6951.40,6951.40,23682,638,5648,
2009-07-21_13:26,6951.43,6951.43,6951.43,6951.43,0,0,0,
2009-07-21_13:27,6951.43,6951.43,6951.43,6951.43,0,0,0,
2009-07-21_13:28,6951.43,6951.43,6951.43,6951.43,0,0,0,
2009-07-21_13:29,6951.43,6951.43,6951.43,6951.43,0,0,0,
2009-07-21_13:30,6953.34,6953.34,6953.34,6953.34,196796,5754,40702,
2009-07-22_09:01,6979.41,6979.41,6979.41,6979.41,148210,4051,31231,
2009-07-22_09:02,6989.12,6989.12,6989.12,6989.12,44140,1159,9031,
2009-07-22_09:03,6991.54,6991.54,6991.54,6991.54,49553,1251,10499,
2009-07-22_09:04,6996.56,6996.56,6996.56,6996.56,53079,1456,11477,
2009-07-22_09:05,6990.43,6990.43,6990.43,6990.43,39804,1023,8398,
2009-07-22_09:06,6984.30,6984.30,6984.30,6984.30,51464,1248,11005,
2009-07-22_09:07,6978.78,6978.78,6978.78,6978.78,36536,919,7960,
2009-07-22_09:08,6972.40,6972.40,6972.40,6972.40,39567,925,8430,
2009-07-22_09:09,6965.14,6965.14,6965.14,6965.14,37655,875,7959,
2009-07-22_09:10,6962.31,6962.31,6962.31,6962.31,28916,683,6271,
2009-07-22_09:11,6960.73,6960.73,6960.73,6960.73,35614,867,8268,
2009-07-22_09:12,6969.21,6969.21,6969.21,6969.21,34434,906,7293,
2009-07-22_09:13,6985.80,6985.80,6985.80,6985.80,47110,1216,10075,
2009-07-22_09:14,6995.77,6995.77,6995.77,6995.77,55667,1380,11312,
2009-07-22_09:15,6996.90,6996.90,6996.90,6996.90,46086,1034,8945,
2009-07-22_09:16,7005.82,7005.82,7005.82,7005.82,51211,1351,10962,
2009-07-22_09:17,7009.43,7009.43,7009.43,7009.43,40768,1009,8679,
2009-07-22_09:18,7016.12,7016.12,7016.12,7016.12,48046,1221,10193,
2009-07-22_09:19,7014.06,7014.06,7014.06,7014.06,49400,1168,10067,
2009-07-22_09:20,7010.60,7010.60,7010.60,7010.60,37150,849,7471,
2009-07-22_09:21,7019.41,7019.41,7019.41,7019.41,51363,1314,11429,
2009-07-22_09:22,7027.47,7027.47,7027.47,7027.47,38047,1039,9202,
2009-07-22_09:23,7030.13,7030.13,7030.13,7030.13,34604,888,7567,
2009-07-22_09:24,7024.24,7024.24,7024.24,7024.24,38798,965,8144,
2009-07-22_09:25,7023.25,7023.25,7023.25,7023.25,29813,715,5941,
2009-07-22_09:26,7021.45,7021.45,7021.45,7021.45,37413,954,8531,
2009-07-22_09:27,7020.74,7020.74,7020.74,7020.74,26906,676,5855,
2009-07-22_09:28,7017.10,7017.10,7017.10,7017.10,30969,762,6459,
2009-07-22_09:29,7019.04,7019.04,7019.04,7019.04,33867,797,6728,
2009-07-22_09:30,7021.45,7021.45,7021.45,7021.45,24469,553,5376,
2009-07-22_09:31,7023.69,7023.69,7023.69,7023.69,33147,761,7366,
2009-07-22_09:32,7023.92,7023.92,7023.92,7023.92,27811,657,5863,
2009-07-22_09:33,7022.37,7022.37,7022.37,7022.37,35547,797,7155,
2009-07-22_09:34,7020.09,7020.09,7020.09,7020.09,33136,768,6879,
2009-07-22_09:35,7019.77,7019.77,7019.77,7019.77,23564,609,5150,
2009-07-22_09:36,7019.98,7019.98,7019.98,7019.98,29387,771,6505,
2009-07-22_09:37,7014.39,7014.39,7014.39,7014.39,19144,505,4343,
2009-07-22_09:38,7020.15,7020.15,7020.15,7020.15,22924,598,5473,
2009-07-22_09:39,7015.43,7015.43,7015.43,7015.43,23147,551,5159,
2009-07-22_09:40,7016.11,7016.11,7016.11,7016.11,20447,497,4536,
2009-07-22_09:41,7018.08,7018.08,7018.08,7018.08,31679,729,6319,
2009-07-22_09:42,7016.34,7016.34,7016.34,7016.34,17579,440,3986,
2009-07-22_09:43,7014.94,7014.94,7014.94,7014.94,21207,524,4779,
2009-07-22_09:44,7012.78,7012.78,7012.78,7012.78,21283,504,4916,
2009-07-22_09:45,7012.37,7012.37,7012.37,7012.37,19507,482,4287,
2009-07-22_09:46,7016.72,7016.72,7016.72,7016.72,27860,697,6580,
2009-07-22_09:47,7017.99,7017.99,7017.99,7017.99,20279,483,4589,
2009-07-22_09:48,7021.69,7021.69,7021.69,7021.69,26093,653,5830,
2009-07-22_09:49,7021.01,7021.01,7021.01,7021.01,25522,631,5275,
2009-07-22_09:50,7022.39,7022.39,7022.39,7022.39,23020,538,4927,
2009-07-22_09:51,7025.52,7025.52,7025.52,7025.52,31631,780,7029,
2009-07-22_09:52,7024.82,7024.82,7024.82,7024.82,23432,563,4801,
2009-07-22_09:53,7027.70,7027.70,7027.70,7027.70,25045,622,5705,
2009-07-22_09:54,7027.23,7027.23,7027.23,7027.23,24549,593,5212,
2009-07-22_09:55,7028.07,7028.07,7028.07,7028.07,23195,575,4765,
2009-07-22_09:56,7024.57,7024.57,7024.57,7024.57,23298,605,5598,
2009-07-22_09:57,7024.57,7024.57,7024.57,7024.57,20161,495,4340,
2009-07-22_09:58,7020.05,7020.05,7020.05,7020.05,23038,567,5303,
2009-07-22_09:59,7020.19,7020.19,7020.19,7020.19,19870,481,4566,
2009-07-22_10:00,7018.39,7018.39,7018.39,7018.39,18483,445,3955,
2009-07-22_10:01,7014.56,7014.56,7014.56,7014.56,29914,700,5792,
2009-07-22_10:02,7009.47,7009.47,7009.47,7009.47,20407,440,3897,
2009-07-22_10:03,7008.19,7008.19,7008.19,7008.19,25388,643,5224,
2009-07-22_10:04,7005.44,7005.44,7005.44,7005.44,22328,555,4914,
2009-07-22_10:05,7003.32,7003.32,7003.32,7003.32,18806,458,4235,
2009-07-22_10:06,7007.38,7007.38,7007.38,7007.38,26700,687,6125,
2009-07-22_10:07,7006.33,7006.33,7006.33,7006.33,18972,443,4206,
2009-07-22_10:08,7010.32,7010.32,7010.32,7010.32,21160,521,4884,
2009-07-22_10:09,7010.01,7010.01,7010.01,7010.01,16876,429,4249,
2009-07-22_10:10,7007.05,7007.05,7007.05,7007.05,14468,367,3525,
2009-07-22_10:11,7008.01,7008.01,7008.01,7008.01,16986,425,4003,
2009-07-22_10:12,7008.36,7008.36,7008.36,7008.36,10940,266,2594,
2009-07-22_10:13,7007.72,7007.72,7007.72,7007.72,14715,352,3521,
2009-07-22_10:14,7007.46,7007.46,7007.46,7007.46,14323,337,3397,
2009-07-22_10:15,7004.61,7004.61,7004.61,7004.61,12911,317,3194,
2009-07-22_10:16,7002.96,7002.96,7002.96,7002.96,18190,469,4363,
2009-07-22_10:17,7002.96,7002.96,7002.96,7002.96,13315,339,3172,
2009-07-22_10:18,7001.88,7001.88,7001.88,7001.88,19315,531,4366,
2009-07-22_10:19,7000.97,7000.97,7000.97,7000.97,16771,438,3846,
2009-07-22_10:20,7001.07,7001.07,7001.07,7001.07,16186,420,3599,
2009-07-22_10:21,7000.15,7000.15,7000.15,7000.15,17253,454,4199,
2009-07-22_10:22,7003.21,7003.21,7003.21,7003.21,13730,355,3125,
2009-07-22_10:23,7001.54,7001.54,7001.54,7001.54,18714,457,4230,
2009-07-22_10:24,7004.24,7004.24,7004.24,7004.24,15530,398,3489,
2009-07-22_10:25,7005.41,7005.41,7005.41,7005.41,13479,380,3245,
2009-07-22_10:26,7011.54,7011.54,7011.54,7011.54,20566,602,4843,
2009-07-22_10:27,7008.48,7008.48,7008.48,7008.48,15139,412,3411,
2009-07-22_10:28,7010.41,7010.41,7010.41,7010.41,19519,501,4591,
2009-07-22_10:29,7008.93,7008.93,7008.93,7008.93,15652,400,3803,
2009-07-22_10:30,7010.38,7010.38,7010.38,7010.38,14736,354,3372,
2009-07-22_10:31,7009.32,7009.32,7009.32,7009.32,19484,530,4747,
2009-07-22_10:32,7006.12,7006.12,7006.12,7006.12,14686,467,3562,
2009-07-22_10:33,7004.23,7004.23,7004.23,7004.23,16389,527,4104,
2009-07-22_10:34,7003.19,7003.19,7003.19,7003.19,14679,405,3508,
2009-07-22_10:35,7001.29,7001.29,7001.29,7001.29,13822,369,3305,
2009-07-22_10:36,7004.19,7004.19,7004.19,7004.19,16847,436,4004,
2009-07-22_10:37,7004.93,7004.93,7004.93,7004.93,11003,275,2611,
2009-07-22_10:38,7012.07,7012.07,7012.07,7012.07,19368,561,4820,
2009-07-22_10:39,7012.92,7012.92,7012.92,7012.92,13796,375,3560,
2009-07-22_10:40,7014.14,7014.14,7014.14,7014.14,12393,348,3173,
2009-07-22_10:41,7019.35,7019.35,7019.35,7019.35,18460,533,4967,
2009-07-22_10:42,7017.94,7017.94,7017.94,7017.94,13052,338,3021,
2009-07-22_10:43,7019.16,7019.16,7019.16,7019.16,17283,467,4663,
2009-07-22_10:44,7020.19,7020.19,7020.19,7020.19,15316,410,3587,
2009-07-22_10:45,7018.56,7018.56,7018.56,7018.56,14716,393,3735,
2009-07-22_10:46,7018.59,7018.59,7018.59,7018.59,18753,618,5017,
2009-07-22_10:47,7015.50,7015.50,7015.50,7015.50,13116,471,3486,
2009-07-22_10:48,7017.50,7017.50,7017.50,7017.50,17922,666,4798,
2009-07-22_10:49,7017.97,7017.97,7017.97,7017.97,16049,506,3930,
2009-07-22_10:50,7016.41,7016.41,7016.41,7016.41,14416,377,3420,
2009-07-22_10:51,7016.86,7016.86,7016.86,7016.86,16129,509,4417,
2009-07-22_10:52,7017.58,7017.58,7017.58,7017.58,12329,341,3079,
2009-07-22_10:53,7018.12,7018.12,7018.12,7018.12,16000,462,4207,
2009-07-22_10:54,7017.74,7017.74,7017.74,7017.74,12752,342,3394,
2009-07-22_10:55,7017.08,7017.08,7017.08,7017.08,16206,384,3882,
2009-07-22_10:56,7017.43,7017.43,7017.43,7017.43,16740,403,4050,
2009-07-22_10:57,7013.68,7013.68,7013.68,7013.68,13818,335,3018,
2009-07-22_10:58,7013.16,7013.16,7013.16,7013.16,16959,443,3787,
2009-07-22_10:59,7012.08,7012.08,7012.08,7012.08,12128,385,3142,
2009-07-22_11:00,7013.05,7013.05,7013.05,7013.05,11983,390,3108,
2009-07-22_11:01,7013.75,7013.75,7013.75,7013.75,18396,459,3889,
2009-07-22_11:02,7012.73,7012.73,7012.73,7012.73,13407,346,2803,
2009-07-22_11:03,7011.18,7011.18,7011.18,7011.18,16949,446,3696,
2009-07-22_11:04,7012.44,7012.44,7012.44,7012.44,15336,445,3367,
2009-07-22_11:05,7012.30,7012.30,7012.30,7012.30,12949,414,3335,
2009-07-22_11:06,7011.56,7011.56,7011.56,7011.56,15821,527,4077,
2009-07-22_11:07,7015.94,7015.94,7015.94,7015.94,14318,374,3214,
2009-07-22_11:08,7018.49,7018.49,7018.49,7018.49,17331,449,4226,
2009-07-22_11:09,7021.41,7021.41,7021.41,7021.41,19538,498,4312,
2009-07-22_11:10,7024.49,7024.49,7024.49,7024.49,18272,388,3775,
2009-07-22_11:11,7022.33,7022.33,7022.33,7022.33,25030,568,4993,
2009-07-22_11:12,7022.43,7022.43,7022.43,7022.43,29348,532,4710,
2009-07-22_11:13,7022.92,7022.92,7022.92,7022.92,25020,588,5503,
2009-07-22_11:14,7020.52,7020.52,7020.52,7020.52,22466,478,4260,
2009-07-22_11:15,7020.51,7020.51,7020.51,7020.51,17735,432,4085,
2009-07-22_11:16,7019.75,7019.75,7019.75,7019.75,26768,596,5202,
2009-07-22_11:17,7017.15,7017.15,7017.15,7017.15,14871,352,3220,
2009-07-22_11:18,7017.13,7017.13,7017.13,7017.13,19373,480,4517,
2009-07-22_11:19,7015.26,7015.26,7015.26,7015.26,15782,392,3620,
2009-07-22_11:20,7014.25,7014.25,7014.25,7014.25,14984,371,3123,
2009-07-22_11:21,7014.31,7014.31,7014.31,7014.31,19537,505,4173,
2009-07-22_11:22,7014.64,7014.64,7014.64,7014.64,10791,264,2673,
2009-07-22_11:23,7012.97,7012.97,7012.97,7012.97,14259,359,3168,
2009-07-22_11:24,7013.03,7013.03,7013.03,7013.03,11132,291,2665,
2009-07-22_11:25,7014.03,7014.03,7014.03,7014.03,15188,367,2689,
2009-07-22_11:26,7013.69,7013.69,7013.69,7013.69,15189,371,3378,
2009-07-22_11:27,7012.65,7012.65,7012.65,7012.65,9202,247,2288,
2009-07-22_11:28,7011.73,7011.73,7011.73,7011.73,16095,411,3639,
2009-07-22_11:29,7009.98,7009.98,7009.98,7009.98,13565,360,3003,
2009-07-22_11:30,7010.28,7010.28,7010.28,7010.28,11690,287,2964,
2009-07-22_11:31,7008.82,7008.82,7008.82,7008.82,23718,615,4512,
2009-07-22_11:32,7007.95,7007.95,7007.95,7007.95,15690,417,3394,
2009-07-22_11:33,7007.68,7007.68,7007.68,7007.68,22178,533,4471,
2009-07-22_11:34,7007.92,7007.92,7007.92,7007.92,15597,395,3427,
2009-07-22_11:35,7005.00,7005.00,7005.00,7005.00,15531,417,3430,
2009-07-22_11:36,7004.11,7004.11,7004.11,7004.11,21395,477,4247,
2009-07-22_11:37,7000.92,7000.92,7000.92,7000.92,14859,359,3201,
2009-07-22_11:38,6999.53,6999.53,6999.53,6999.53,20338,491,4542,
2009-07-22_11:39,7000.08,7000.08,7000.08,7000.08,18189,442,4055,
2009-07-22_11:40,7004.07,7004.07,7004.07,7004.07,17587,473,4390,
2009-07-22_11:41,7007.14,7007.14,7007.14,7007.14,16941,445,4285,
2009-07-22_11:42,7007.32,7007.32,7007.32,7007.32,9655,259,2410,
2009-07-22_11:43,7007.68,7007.68,7007.68,7007.68,13881,351,3403,
2009-07-22_11:44,7007.06,7007.06,7007.06,7007.06,10007,266,2453,
2009-07-22_11:45,7007.31,7007.31,7007.31,7007.31,8562,230,2289,
2009-07-22_11:46,7007.85,7007.85,7007.85,7007.85,12228,332,2678,
2009-07-22_11:47,7009.62,7009.62,7009.62,7009.62,9745,249,2199,
2009-07-22_11:48,7011.51,7011.51,7011.51,7011.51,17151,416,3822,
2009-07-22_11:49,7009.76,7009.76,7009.76,7009.76,13320,380,2941,
2009-07-22_11:50,7011.12,7011.12,7011.12,7011.12,13841,297,3088,
2009-07-22_11:51,7014.61,7014.61,7014.61,7014.61,17691,411,3397,
2009-07-22_11:52,7011.99,7011.99,7011.99,7011.99,10583,254,2403,
2009-07-22_11:53,7010.54,7010.54,7010.54,7010.54,17832,430,3749,
2009-07-22_11:54,7010.23,7010.23,7010.23,7010.23,13148,291,2675,
2009-07-22_11:55,7010.41,7010.41,7010.41,7010.41,9823,229,2387,
2009-07-22_11:56,7010.42,7010.42,7010.42,7010.42,13438,326,3068,
2009-07-22_11:57,7008.05,7008.05,7008.05,7008.05,8676,213,2040,
2009-07-22_11:58,7007.23,7007.23,7007.23,7007.23,14523,335,3117,
2009-07-22_11:59,7005.99,7005.99,7005.99,7005.99,11642,313,2688,
2009-07-22_12:00,7005.71,7005.71,7005.71,7005.71,10822,280,2548,
2009-07-22_12:01,7005.71,7005.71,7005.71,7005.71,11687,331,2887,
2009-07-22_12:02,7003.46,7003.46,7003.46,7003.46,12342,317,2494,
2009-07-22_12:03,6997.12,6997.12,6997.12,6997.12,28442,766,6027,
2009-07-22_12:04,6989.84,6989.84,6989.84,6989.84,26316,750,6044,
2009-07-22_12:05,6986.04,6986.04,6986.04,6986.04,28027,792,6098,
2009-07-22_12:06,6976.50,6976.50,6976.50,6976.50,34823,945,7672,
2009-07-22_12:07,6972.75,6972.75,6972.75,6972.75,28844,764,6335,
2009-07-22_12:08,6967.21,6967.21,6967.21,6967.21,40814,1058,9053,
2009-07-22_12:09,6966.56,6966.56,6966.56,6966.56,27543,670,6177,
2009-07-22_12:10,6968.69,6968.69,6968.69,6968.69,22869,556,5008,
2009-07-22_12:11,6971.35,6971.35,6971.35,6971.35,22548,526,5163,
2009-07-22_12:12,6970.16,6970.16,6970.16,6970.16,13238,402,3344,
2009-07-22_12:13,6975.31,6975.31,6975.31,6975.31,16706,432,3992,
2009-07-22_12:14,6974.84,6974.84,6974.84,6974.84,11866,311,2877,
2009-07-22_12:15,6974.98,6974.98,6974.98,6974.98,12344,336,3042,
2009-07-22_12:16,6976.87,6976.87,6976.87,6976.87,13074,325,3164,
2009-07-22_12:17,6976.98,6976.98,6976.98,6976.98,8572,219,2104,
2009-07-22_12:18,6976.80,6976.80,6976.80,6976.80,13900,376,3153,
2009-07-22_12:19,6979.25,6979.25,6979.25,6979.25,8733,220,2159,
2009-07-22_12:20,6977.69,6977.69,6977.69,6977.69,13098,406,2890,
2009-07-22_12:21,6976.95,6976.95,6976.95,6976.95,10660,307,2768,
2009-07-22_12:22,6978.69,6978.69,6978.69,6978.69,8767,228,2151,
2009-07-22_12:23,6976.85,6976.85,6976.85,6976.85,11224,326,2943,
2009-07-22_12:24,6974.63,6974.63,6974.63,6974.63,8307,225,2109,
2009-07-22_12:25,6973.89,6973.89,6973.89,6973.89,10599,300,2524,
2009-07-22_12:26,6974.27,6974.27,6974.27,6974.27,12918,354,3095,
2009-07-22_12:27,6973.19,6973.19,6973.19,6973.19,14553,508,2999,
2009-07-22_12:28,6971.08,6971.08,6971.08,6971.08,17441,511,3857,
2009-07-22_12:29,6968.89,6968.89,6968.89,6968.89,12110,320,2837,
2009-07-22_12:30,6967.76,6967.76,6967.76,6967.76,13549,352,3199,
2009-07-22_12:31,6966.73,6966.73,6966.73,6966.73,15880,379,3754,
2009-07-22_12:32,6964.96,6964.96,6964.96,6964.96,13301,356,2907,
2009-07-22_12:33,6959.51,6959.51,6959.51,6959.51,23367,602,5248,
2009-07-22_12:34,6956.73,6956.73,6956.73,6956.73,18690,487,4417,
2009-07-22_12:35,6955.37,6955.37,6955.37,6955.37,19323,511,4674,
2009-07-22_12:36,6956.97,6956.97,6956.97,6956.97,20953,564,4977,
2009-07-22_12:37,6957.69,6957.69,6957.69,6957.69,16861,421,3820,
2009-07-22_12:38,6962.54,6962.54,6962.54,6962.54,19376,480,4768,
2009-07-22_12:39,6963.01,6963.01,6963.01,6963.01,15254,353,3449,
2009-07-22_12:40,6969.20,6969.20,6969.20,6969.20,17977,390,3653,
2009-07-22_12:41,6968.53,6968.53,6968.53,6968.53,16237,397,3693,
2009-07-22_12:42,6971.16,6971.16,6971.16,6971.16,11656,260,2573,
2009-07-22_12:43,6969.87,6969.87,6969.87,6969.87,15152,351,3405,
2009-07-22_12:44,6969.53,6969.53,6969.53,6969.53,12437,276,2630,
2009-07-22_12:45,6969.59,6969.59,6969.59,6969.59,12215,299,2895,
2009-07-22_12:46,6971.30,6971.30,6971.30,6971.30,13821,345,3225,
2009-07-22_12:47,6976.37,6976.37,6976.37,6976.37,13413,298,3077,
2009-07-22_12:48,6975.83,6975.83,6975.83,6975.83,18481,445,3969,
2009-07-22_12:49,6976.77,6976.77,6976.77,6976.77,14511,318,3168,
2009-07-22_12:50,6977.72,6977.72,6977.72,6977.72,22124,403,4116,
2009-07-22_12:51,6979.61,6979.61,6979.61,6979.61,16836,363,3705,
2009-07-22_12:52,6981.26,6981.26,6981.26,6981.26,11443,263,2860,
2009-07-22_12:53,6980.58,6980.58,6980.58,6980.58,15409,351,3639,
2009-07-22_12:54,6978.61,6978.61,6978.61,6978.61,11831,285,2836,
2009-07-22_12:55,6979.61,6979.61,6979.61,6979.61,13169,303,2997,
2009-07-22_12:56,6980.37,6980.37,6980.37,6980.37,14644,320,3322,
2009-07-22_12:57,6983.70,6983.70,6983.70,6983.70,12585,302,2857,
2009-07-22_12:58,6982.83,6982.83,6982.83,6982.83,17520,417,3951,
2009-07-22_12:59,6983.41,6983.41,6983.41,6983.41,13794,294,2905,
2009-07-22_13:00,6982.96,6982.96,6982.96,6982.96,14474,322,3135,
2009-07-22_13:01,6980.41,6980.41,6980.41,6980.41,13996,330,3444,
2009-07-22_13:02,6980.07,6980.07,6980.07,6980.07,11944,276,2686,
2009-07-22_13:03,6980.28,6980.28,6980.28,6980.28,15836,372,3819,
2009-07-22_13:04,6979.73,6979.73,6979.73,6979.73,14724,395,3457,
2009-07-22_13:05,6977.99,6977.99,6977.99,6977.99,16713,450,3892,
2009-07-22_13:06,6975.61,6975.61,6975.61,6975.61,23543,532,4827,
2009-07-22_13:07,6972.83,6972.83,6972.83,6972.83,14730,406,3434,
2009-07-22_13:08,6972.26,6972.26,6972.26,6972.26,21590,521,4665,
2009-07-22_13:09,6972.84,6972.84,6972.84,6972.84,16854,416,3799,
2009-07-22_13:10,6973.17,6973.17,6973.17,6973.17,15930,412,4059,
2009-07-22_13:11,6975.05,6975.05,6975.05,6975.05,18653,471,4429,
2009-07-22_13:12,6978.70,6978.70,6978.70,6978.70,14472,326,3247,
2009-07-22_13:13,6979.83,6979.83,6979.83,6979.83,19402,520,4857,
2009-07-22_13:14,6983.46,6983.46,6983.46,6983.46,17484,475,4292,
2009-07-22_13:15,6984.61,6984.61,6984.61,6984.61,21171,508,4552,
2009-07-22_13:16,6983.79,6983.79,6983.79,6983.79,24874,589,5519,
2009-07-22_13:17,6983.69,6983.69,6983.69,6983.69,20526,464,4476,
2009-07-22_13:18,6982.37,6982.37,6982.37,6982.37,27274,607,5933,
2009-07-22_13:19,6984.67,6984.67,6984.67,6984.67,22826,548,5120,
2009-07-22_13:20,6983.17,6983.17,6983.17,6983.17,26700,562,5432,
2009-07-22_13:21,6981.11,6981.11,6981.11,6981.11,32071,763,6705,
2009-07-22_13:22,6980.29,6980.29,6980.29,6980.29,29785,603,5827,
2009-07-22_13:23,6979.05,6979.05,6979.05,6979.05,37834,802,7139,
2009-07-22_13:24,6978.55,6978.55,6978.55,6978.55,31020,740,6658,
2009-07-22_13:25,6975.82,6975.82,6975.82,6975.82,42926,787,7677,
2009-07-22_13:26,6975.82,6975.82,6975.82,6975.82,0,0,0,
2009-07-22_13:27,6975.82,6975.82,6975.82,6975.82,0,0,0,
2009-07-22_13:28,6975.82,6975.82,6975.82,6975.82,0,0,0,
2009-07-22_13:29,6975.82,6975.82,6975.82,6975.82,0,0,0,
2009-07-22_13:30,6985.32,6985.32,6985.32,6985.32,216775,5957,43664,
2009-07-23_09:01,6987.79,6987.79,6987.79,6987.79,141046,3521,30512,
2009-07-23_09:02,6973.54,6973.54,6973.54,6973.54,45784,1146,9673,
2009-07-23_09:03,6957.30,6957.30,6957.30,6957.30,57504,1385,12409,
2009-07-23_09:04,6940.18,6940.18,6940.18,6940.18,53444,1331,11361,
2009-07-23_09:05,6941.02,6941.02,6941.02,6941.02,46834,1120,9500,
2009-07-23_09:06,6935.14,6935.14,6935.14,6935.14,51030,1339,11564,
2009-07-23_09:07,6928.04,6928.04,6928.04,6928.04,44507,981,9040,
2009-07-23_09:08,6926.27,6926.27,6926.27,6926.27,44871,1050,10029,
2009-07-23_09:09,6930.91,6930.91,6930.91,6930.91,53890,1307,11137,
2009-07-23_09:10,6940.22,6940.22,6940.22,6940.22,42625,927,8583,
2009-07-23_09:11,6943.91,6943.91,6943.91,6943.91,44832,1075,9844,
2009-07-23_09:12,6952.31,6952.31,6952.31,6952.31,35028,829,7660,
2009-07-23_09:13,6957.12,6957.12,6957.12,6957.12,41684,994,8777,
2009-07-23_09:14,6963.54,6963.54,6963.54,6963.54,37263,955,8623,
2009-07-23_09:15,6966.64,6966.64,6966.64,6966.64,34715,831,7248,
2009-07-23_09:16,6967.95,6967.95,6967.95,6967.95,42179,1078,9420,
2009-07-23_09:17,6966.67,6966.67,6966.67,6966.67,31397,813,7196,
2009-07-23_09:18,6967.81,6967.81,6967.81,6967.81,31254,775,7194,
2009-07-23_09:19,6965.48,6965.48,6965.48,6965.48,28885,743,6712,
2009-07-23_09:20,6964.03,6964.03,6964.03,6964.03,21673,527,5095,
2009-07-23_09:21,6958.05,6958.05,6958.05,6958.05,32039,751,7181,
2009-07-23_09:22,6953.68,6953.68,6953.68,6953.68,25582,631,5460,
2009-07-23_09:23,6947.35,6947.35,6947.35,6947.35,27607,694,6295,
2009-07-23_09:24,6945.27,6945.27,6945.27,6945.27,27912,679,6181,
2009-07-23_09:25,6945.05,6945.05,6945.05,6945.05,21709,480,4526,
2009-07-23_09:26,6946.54,6946.54,6946.54,6946.54,26483,673,6216,
2009-07-23_09:27,6949.18,6949.18,6949.18,6949.18,19422,467,4666,
2009-07-23_09:28,6954.55,6954.55,6954.55,6954.55,29397,685,6075,
2009-07-23_09:29,6958.91,6958.91,6958.91,6958.91,27382,644,5617,
2009-07-23_09:30,6960.90,6960.90,6960.90,6960.90,23932,543,4848,
2009-07-23_09:31,6963.63,6963.63,6963.63,6963.63,30918,694,6756,
2009-07-23_09:32,6966.86,6966.86,6966.86,6966.86,26584,635,5533,
2009-07-23_09:33,6972.12,6972.12,6972.12,6972.12,27878,659,5989,
2009-07-23_09:34,6971.30,6971.30,6971.30,6971.30,29128,721,6438,
2009-07-23_09:35,6975.50,6975.50,6975.50,6975.50,25443,651,5514,
2009-07-23_09:36,6977.65,6977.65,6977.65,6977.65,32550,792,7167,
2009-07-23_09:37,6978.32,6978.32,6978.32,6978.32,25194,556,4853,
2009-07-23_09:38,6978.46,6978.46,6978.46,6978.46,27782,634,5741,
2009-07-23_09:39,6979.35,6979.35,6979.35,6979.35,27182,608,5396,
2009-07-23_09:40,6979.38,6979.38,6979.38,6979.38,19694,475,4330,
2009-07-23_09:41,6980.58,6980.58,6980.58,6980.58,24948,623,5719,
2009-07-23_09:42,6982.01,6982.01,6982.01,6982.01,20766,467,4298,
2009-07-23_09:43,6982.82,6982.82,6982.82,6982.82,25500,637,5398,
2009-07-23_09:44,6983.30,6983.30,6983.30,6983.30,25544,528,5097,
2009-07-23_09:45,6982.69,6982.69,6982.69,6982.69,17840,370,3776,
2009-07-23_09:46,6994.10,6994.10,6994.10,6994.10,32071,812,6465,
2009-07-23_09:47,7004.23,7004.23,7004.23,7004.23,27915,748,6134,
2009-07-23_09:48,7012.75,7012.75,7012.75,7012.75,36518,976,7924,
2009-07-23_09:49,7013.47,7013.47,7013.47,7013.47,40552,1035,8053,
2009-07-23_09:50,7011.37,7011.37,7011.37,7011.37,33225,784,6322,
2009-07-23_09:51,7012.25,7012.25,7012.25,7012.25,36262,900,8113,
2009-07-23_09:52,7010.44,7010.44,7010.44,7010.44,24118,601,5213,
2009-07-23_09:53,7008.14,7008.14,7008.14,7008.14,27690,678,5969,
2009-07-23_09:54,7001.48,7001.48,7001.48,7001.48,24903,607,5270,
2009-07-23_09:55,7000.10,7000.10,7000.10,7000.10,17388,415,4031,
2009-07-23_09:56,7001.74,7001.74,7001.74,7001.74,23271,534,5276,
2009-07-23_09:57,7004.17,7004.17,7004.17,7004.17,15336,384,3754,
2009-07-23_09:58,6999.32,6999.32,6999.32,6999.32,18509,409,3896,
2009-07-23_09:59,7000.27,7000.27,7000.27,7000.27,17659,394,3578,
2009-07-23_10:00,6997.32,6997.32,6997.32,6997.32,14258,318,3183,
2009-07-23_10:01,7003.31,7003.31,7003.31,7003.31,18338,471,4306,
2009-07-23_10:02,6999.03,6999.03,6999.03,6999.03,11189,264,2759,
2009-07-23_10:03,6997.81,6997.81,6997.81,6997.81,14915,345,3317,
2009-07-23_10:04,6995.28,6995.28,6995.28,6995.28,12820,312,2955,
2009-07-23_10:05,6993.68,6993.68,6993.68,6993.68,11170,279,2601,
2009-07-23_10:06,6991.88,6991.88,6991.88,6991.88,15752,397,3756,
2009-07-23_10:07,6991.89,6991.89,6991.89,6991.89,12967,302,2816,
2009-07-23_10:08,6990.66,6990.66,6990.66,6990.66,16301,378,3528,
2009-07-23_10:09,6992.72,6992.72,6992.72,6992.72,13079,381,3006,
2009-07-23_10:10,6989.51,6989.51,6989.51,6989.51,11095,288,2443,
2009-07-23_10:11,6990.30,6990.30,6990.30,6990.30,14919,396,3589,
2009-07-23_10:12,6989.10,6989.10,6989.10,6989.10,9710,239,2484,
2009-07-23_10:13,6987.75,6987.75,6987.75,6987.75,13199,316,3222,
2009-07-23_10:14,6987.03,6987.03,6987.03,6987.03,13376,324,2977,
2009-07-23_10:15,6987.37,6987.37,6987.37,6987.37,11489,316,2743,
2009-07-23_10:16,6988.27,6988.27,6988.27,6988.27,14095,354,3200,
2009-07-23_10:17,6988.91,6988.91,6988.91,6988.91,9693,254,2320,
2009-07-23_10:18,6991.68,6991.68,6991.68,6991.68,15183,412,3449,
2009-07-23_10:19,6999.31,6999.31,6999.31,6999.31,15044,427,3706,
2009-07-23_10:20,7002.43,7002.43,7002.43,7002.43,15464,478,3731,
2009-07-23_10:21,7005.39,7005.39,7005.39,7005.39,20551,565,4749,
2009-07-23_10:22,7007.24,7007.24,7007.24,7007.24,13483,334,2974,
2009-07-23_10:23,7006.05,7006.05,7006.05,7006.05,15407,426,3655,
2009-07-23_10:24,7007.98,7007.98,7007.98,7007.98,13106,363,3130,
2009-07-23_10:25,7004.69,7004.69,7004.69,7004.69,10994,310,2768,
2009-07-23_10:26,7003.62,7003.62,7003.62,7003.62,14414,403,3523,
2009-07-23_10:27,7002.10,7002.10,7002.10,7002.10,10474,271,2594,
2009-07-23_10:28,7002.24,7002.24,7002.24,7002.24,14002,404,3451,
2009-07-23_10:29,7004.16,7004.16,7004.16,7004.16,11075,281,2730,
2009-07-23_10:30,7002.68,7002.68,7002.68,7002.68,10122,263,2521,
2009-07-23_10:31,7001.95,7001.95,7001.95,7001.95,12069,312,2931,
2009-07-23_10:32,7002.27,7002.27,7002.27,7002.27,9184,264,2222,
2009-07-23_10:33,7004.39,7004.39,7004.39,7004.39,12455,312,2901,
2009-07-23_10:34,7004.73,7004.73,7004.73,7004.73,10677,269,2489,
2009-07-23_10:35,7011.90,7011.90,7011.90,7011.90,13601,338,3132,
2009-07-23_10:36,7017.61,7017.61,7017.61,7017.61,28722,777,6539,
2009-07-23_10:37,7023.47,7023.47,7023.47,7023.47,20357,532,4739,
2009-07-23_10:38,7023.67,7023.67,7023.67,7023.67,21782,531,5010,
2009-07-23_10:39,7022.20,7022.20,7022.20,7022.20,21582,529,4728,
2009-07-23_10:40,7022.07,7022.07,7022.07,7022.07,17626,420,4169,
2009-07-23_10:41,7019.65,7019.65,7019.65,7019.65,23648,572,5117,
2009-07-23_10:42,7017.55,7017.55,7017.55,7017.55,14870,369,3245,
2009-07-23_10:43,7014.00,7014.00,7014.00,7014.00,19576,483,4187,
2009-07-23_10:44,7014.06,7014.06,7014.06,7014.06,12883,335,3062,
2009-07-23_10:45,7013.65,7013.65,7013.65,7013.65,12637,316,2806,
2009-07-23_10:46,7012.86,7012.86,7012.86,7012.86,16047,395,3655,
2009-07-23_10:47,7011.91,7011.91,7011.91,7011.91,10314,251,2427,
2009-07-23_10:48,7011.88,7011.88,7011.88,7011.88,13049,341,3178,
2009-07-23_10:49,7009.69,7009.69,7009.69,7009.69,12405,310,2922,
2009-07-23_10:50,7009.56,7009.56,7009.56,7009.56,12087,293,2699,
2009-07-23_10:51,7009.91,7009.91,7009.91,7009.91,13334,320,3220,
2009-07-23_10:52,7009.63,7009.63,7009.63,7009.63,8822,228,2042,
2009-07-23_10:53,7009.27,7009.27,7009.27,7009.27,14926,362,3371,
2009-07-23_10:54,7008.88,7008.88,7008.88,7008.88,12913,321,2753,
2009-07-23_10:55,7009.85,7009.85,7009.85,7009.85,10953,266,2590,
2009-07-23_10:56,7010.53,7010.53,7010.53,7010.53,12398,282,2954,
2009-07-23_10:57,7010.07,7010.07,7010.07,7010.07,9574,230,2313,
2009-07-23_10:58,7011.79,7011.79,7011.79,7011.79,13559,343,3116,
2009-07-23_10:59,7010.47,7010.47,7010.47,7010.47,10691,267,2426,
2009-07-23_11:00,7010.83,7010.83,7010.83,7010.83,11479,305,2756,
2009-07-23_11:01,7012.97,7012.97,7012.97,7012.97,14591,365,3282,
2009-07-23_11:02,7014.45,7014.45,7014.45,7014.45,10604,317,2497,
2009-07-23_11:03,7016.87,7016.87,7016.87,7016.87,17067,463,3802,
2009-07-23_11:04,7015.80,7015.80,7015.80,7015.80,13048,354,2836,
2009-07-23_11:05,7014.62,7014.62,7014.62,7014.62,10299,268,2595,
2009-07-23_11:06,7011.35,7011.35,7011.35,7011.35,13339,345,3225,
2009-07-23_11:07,7010.64,7010.64,7010.64,7010.64,11628,283,2544,
2009-07-23_11:08,7008.76,7008.76,7008.76,7008.76,12465,336,3118,
2009-07-23_11:09,7009.08,7009.08,7009.08,7009.08,12789,331,2849,
2009-07-23_11:10,7008.11,7008.11,7008.11,7008.11,11391,280,2606,
2009-07-23_11:11,7007.20,7007.20,7007.20,7007.20,11941,344,3080,
2009-07-23_11:12,7003.98,7003.98,7003.98,7003.98,8477,211,2109,
2009-07-23_11:13,7001.43,7001.43,7001.43,7001.43,12947,305,2977,
2009-07-23_11:14,6999.35,6999.35,6999.35,6999.35,11774,298,2826,
2009-07-23_11:15,6997.65,6997.65,6997.65,6997.65,13199,305,2948,
2009-07-23_11:16,6994.48,6994.48,6994.48,6994.48,22386,565,4655,
2009-07-23_11:17,6993.42,6993.42,6993.42,6993.42,19876,463,3858,
2009-07-23_11:18,6989.74,6989.74,6989.74,6989.74,24410,583,5147,
2009-07-23_11:19,6987.24,6987.24,6987.24,6987.24,18811,473,4282,
2009-07-23_11:20,6986.86,6986.86,6986.86,6986.86,18972,448,4156,
2009-07-23_11:21,6984.70,6984.70,6984.70,6984.70,19232,499,4455,
2009-07-23_11:22,6983.57,6983.57,6983.57,6983.57,13685,360,3402,
2009-07-23_11:23,6982.76,6982.76,6982.76,6982.76,17695,471,4430,
2009-07-23_11:24,6983.10,6983.10,6983.10,6983.10,14783,352,3369,
2009-07-23_11:25,6982.29,6982.29,6982.29,6982.29,14225,366,3314,
2009-07-23_11:26,6977.97,6977.97,6977.97,6977.97,17537,434,4103,
2009-07-23_11:27,6980.02,6980.02,6980.02,6980.02,10341,257,2524,
2009-07-23_11:28,6980.31,6980.31,6980.31,6980.31,16426,404,3515,
2009-07-23_11:29,6981.11,6981.11,6981.11,6981.11,13076,312,2988,
2009-07-23_11:30,6984.87,6984.87,6984.87,6984.87,13281,348,2860,
2009-07-23_11:31,6984.46,6984.46,6984.46,6984.46,13565,345,3250,
2009-07-23_11:32,6989.99,6989.99,6989.99,6989.99,10562,253,2368,
2009-07-23_11:33,6989.79,6989.79,6989.79,6989.79,10442,259,2727,
2009-07-23_11:34,6994.92,6994.92,6994.92,6994.92,9788,259,2694,
2009-07-23_11:35,6994.05,6994.05,6994.05,6994.05,8596,211,2124,
2009-07-23_11:36,6992.36,6992.36,6992.36,6992.36,11248,272,2574,
2009-07-23_11:37,6993.06,6993.06,6993.06,6993.06,8036,175,1757,
2009-07-23_11:38,6993.90,6993.90,6993.90,6993.90,10305,243,2349,
2009-07-23_11:39,6992.36,6992.36,6992.36,6992.36,7525,201,1754,
2009-07-23_11:40,6992.84,6992.84,6992.84,6992.84,8369,220,2016,
2009-07-23_11:41,6996.30,6996.30,6996.30,6996.30,10162,277,2741,
2009-07-23_11:42,6995.36,6995.36,6995.36,6995.36,8175,244,2091,
2009-07-23_11:43,6999.85,6999.85,6999.85,6999.85,10724,292,2660,
2009-07-23_11:44,7000.70,7000.70,7000.70,7000.70,9871,277,2354,
2009-07-23_11:45,6998.32,6998.32,6998.32,6998.32,8773,240,2172,
2009-07-23_11:46,6997.96,6997.96,6997.96,6997.96,9787,284,2578,
2009-07-23_11:47,6998.10,6998.10,6998.10,6998.10,7611,200,1640,
2009-07-23_11:48,6996.69,6996.69,6996.69,6996.69,9635,249,2426,
2009-07-23_11:49,6997.70,6997.70,6997.70,6997.70,6716,186,1702,
2009-07-23_11:50,6994.99,6994.99,6994.99,6994.99,7860,201,1757,
2009-07-23_11:51,6993.81,6993.81,6993.81,6993.81,10442,279,2358,
2009-07-23_11:52,6992.50,6992.50,6992.50,6992.50,8211,243,2008,
2009-07-23_11:53,6990.22,6990.22,6990.22,6990.22,11726,313,2801,
2009-07-23_11:54,6989.91,6989.91,6989.91,6989.91,10269,269,2353,
2009-07-23_11:55,6987.38,6987.38,6987.38,6987.38,11581,290,2447,
2009-07-23_11:56,6984.50,6984.50,6984.50,6984.50,15339,403,3097,
2009-07-23_11:57,6984.60,6984.60,6984.60,6984.60,10349,265,2297,
2009-07-23_11:58,6985.77,6985.77,6985.77,6985.77,13177,323,3195,
2009-07-23_11:59,6987.58,6987.58,6987.58,6987.58,9891,245,2436,
2009-07-23_12:00,6988.26,6988.26,6988.26,6988.26,10885,305,2455,
2009-07-23_12:01,6987.68,6987.68,6987.68,6987.68,13071,312,2788,
2009-07-23_12:02,6988.16,6988.16,6988.16,6988.16,6317,167,1656,
2009-07-23_12:03,6990.79,6990.79,6990.79,6990.79,11852,344,2795,
2009-07-23_12:04,6993.95,6993.95,6993.95,6993.95,8655,269,2231,
2009-07-23_12:05,6994.95,6994.95,6994.95,6994.95,9850,288,2715,
2009-07-23_12:06,6994.66,6994.66,6994.66,6994.66,11364,305,2656,
2009-07-23_12:07,6994.28,6994.28,6994.28,6994.28,7150,202,1761,
2009-07-23_12:08,6993.18,6993.18,6993.18,6993.18,13159,347,2935,
2009-07-23_12:09,6992.23,6992.23,6992.23,6992.23,7661,209,1899,
2009-07-23_12:10,6990.84,6990.84,6990.84,6990.84,8940,214,2173,
2009-07-23_12:11,6990.48,6990.48,6990.48,6990.48,8234,226,2158,
2009-07-23_12:12,6989.97,6989.97,6989.97,6989.97,7988,230,1804,
2009-07-23_12:13,6989.26,6989.26,6989.26,6989.26,10796,282,2512,
2009-07-23_12:14,6991.42,6991.42,6991.42,6991.42,8567,220,2071,
2009-07-23_12:15,6989.97,6989.97,6989.97,6989.97,8880,234,2012,
2009-07-23_12:16,6989.93,6989.93,6989.93,6989.93,8954,274,2332,
2009-07-23_12:17,6987.68,6987.68,6987.68,6987.68,7044,196,1846,
2009-07-23_12:18,6988.68,6988.68,6988.68,6988.68,8658,228,2317,
2009-07-23_12:19,6988.47,6988.47,6988.47,6988.47,8107,212,2181,
2009-07-23_12:20,6986.89,6986.89,6986.89,6986.89,10572,233,2322,
2009-07-23_12:21,6985.86,6985.86,6985.86,6985.86,9713,252,2443,
2009-07-23_12:22,6983.32,6983.32,6983.32,6983.32,9056,226,2304,
2009-07-23_12:23,6973.49,6973.49,6973.49,6973.49,32313,994,6952,
2009-07-23_12:24,6966.46,6966.46,6966.46,6966.46,31198,877,7113,
2009-07-23_12:25,6962.05,6962.05,6962.05,6962.05,28187,738,6527,
2009-07-23_12:26,6959.73,6959.73,6959.73,6959.73,33424,831,7648,
2009-07-23_12:27,6959.05,6959.05,6959.05,6959.05,21306,504,5082,
2009-07-23_12:28,6959.09,6959.09,6959.09,6959.09,20552,551,5267,
2009-07-23_12:29,6958.49,6958.49,6958.49,6958.49,17605,437,4230,
2009-07-23_12:30,6960.32,6960.32,6960.32,6960.32,13554,380,3491,
2009-07-23_12:31,6963.90,6963.90,6963.90,6963.90,19277,524,4496,
2009-07-23_12:32,6967.77,6967.77,6967.77,6967.77,12512,307,2816,
2009-07-23_12:33,6969.99,6969.99,6969.99,6969.99,13086,329,3388,
2009-07-23_12:34,6970.68,6970.68,6970.68,6970.68,10512,255,2596,
2009-07-23_12:35,6971.71,6971.71,6971.71,6971.71,8953,219,2404,
2009-07-23_12:36,6972.92,6972.92,6972.92,6972.92,11898,299,2882,
2009-07-23_12:37,6973.95,6973.95,6973.95,6973.95,7688,200,1940,
2009-07-23_12:38,6976.10,6976.10,6976.10,6976.10,11424,289,2817,
2009-07-23_12:39,6975.56,6975.56,6975.56,6975.56,9069,246,2240,
2009-07-23_12:40,6975.27,6975.27,6975.27,6975.27,8258,214,2398,
2009-07-23_12:41,6976.19,6976.19,6976.19,6976.19,10521,290,2692,
2009-07-23_12:42,6973.55,6973.55,6973.55,6973.55,10218,343,2840,
2009-07-23_12:43,6976.29,6976.29,6976.29,6976.29,12688,338,3295,
2009-07-23_12:44,6973.61,6973.61,6973.61,6973.61,10574,275,2648,
2009-07-23_12:45,6971.76,6971.76,6971.76,6971.76,9592,263,2569,
2009-07-23_12:46,6972.15,6972.15,6972.15,6972.15,10391,295,2787,
2009-07-23_12:47,6971.66,6971.66,6971.66,6971.66,9779,224,2461,
2009-07-23_12:48,6969.89,6969.89,6969.89,6969.89,12002,278,3035,
2009-07-23_12:49,6968.42,6968.42,6968.42,6968.42,9200,232,2418,
2009-07-23_12:50,6970.17,6970.17,6970.17,6970.17,12569,339,2734,
2009-07-23_12:51,6970.64,6970.64,6970.64,6970.64,11782,311,2794,
2009-07-23_12:52,6974.72,6974.72,6974.72,6974.72,11773,358,2740,
2009-07-23_12:53,6978.41,6978.41,6978.41,6978.41,16082,443,3704,
2009-07-23_12:54,6978.64,6978.64,6978.64,6978.64,11731,337,2930,
2009-07-23_12:55,6980.83,6980.83,6980.83,6980.83,13997,372,3226,
2009-07-23_12:56,6982.04,6982.04,6982.04,6982.04,15274,397,3374,
2009-07-23_12:57,6984.66,6984.66,6984.66,6984.66,11978,289,2847,
2009-07-23_12:58,6985.20,6985.20,6985.20,6985.20,16410,430,3801,
2009-07-23_12:59,6986.85,6986.85,6986.85,6986.85,12643,351,3135,
2009-07-23_13:00,6986.52,6986.52,6986.52,6986.52,12711,339,3225,
2009-07-23_13:01,6987.26,6987.26,6987.26,6987.26,14514,431,3461,
2009-07-23_13:02,6987.97,6987.97,6987.97,6987.97,10821,285,2495,
2009-07-23_13:03,6988.82,6988.82,6988.82,6988.82,14375,404,3538,
2009-07-23_13:04,6989.03,6989.03,6989.03,6989.03,12274,358,3042,
2009-07-23_13:05,6990.31,6990.31,6990.31,6990.31,16619,523,3947,
2009-07-23_13:06,6991.78,6991.78,6991.78,6991.78,18508,520,4246,
2009-07-23_13:07,6992.23,6992.23,6992.23,6992.23,13986,407,3331,
2009-07-23_13:08,6991.17,6991.17,6991.17,6991.17,20235,573,4924,
2009-07-23_13:09,6990.45,6990.45,6990.45,6990.45,17771,515,4008,
2009-07-23_13:10,6990.26,6990.26,6990.26,6990.26,18975,492,4262,
2009-07-23_13:11,6986.76,6986.76,6986.76,6986.76,18305,493,4697,
2009-07-23_13:12,6987.00,6987.00,6987.00,6987.00,17825,437,3893,
2009-07-23_13:13,6984.85,6984.85,6984.85,6984.85,22154,544,5123,
2009-07-23_13:14,6983.43,6983.43,6983.43,6983.43,19096,515,4416,
2009-07-23_13:15,6982.73,6982.73,6982.73,6982.73,22015,618,4872,
2009-07-23_13:16,6982.07,6982.07,6982.07,6982.07,23827,615,5333,
2009-07-23_13:17,6980.35,6980.35,6980.35,6980.35,20428,543,4811,
2009-07-23_13:18,6980.86,6980.86,6980.86,6980.86,23096,604,5712,
2009-07-23_13:19,6980.45,6980.45,6980.45,6980.45,18152,461,4308,
2009-07-23_13:20,6980.65,6980.65,6980.65,6980.65,19011,503,4465,
2009-07-23_13:21,6979.84,6979.84,6979.84,6979.84,22017,572,5379,
2009-07-23_13:22,6977.04,6977.04,6977.04,6977.04,22515,586,4795,
2009-07-23_13:23,6977.87,6977.87,6977.87,6977.87,33646,792,7136,
2009-07-23_13:24,6975.24,6975.24,6975.24,6975.24,29543,755,6418,
2009-07-23_13:25,6978.65,6978.65,6978.65,6978.65,30672,809,6586,
2009-07-23_13:26,6978.65,6978.65,6978.65,6978.65,0,0,0,
2009-07-23_13:27,6978.65,6978.65,6978.65,6978.65,0,0,0,
2009-07-23_13:28,6978.65,6978.65,6978.65,6978.65,0,0,0,
2009-07-23_13:29,6978.65,6978.65,6978.65,6978.65,0,0,0,
2009-07-23_13:30,6980.88,6980.88,6980.88,6980.88,213134,6264,44109,
2009-07-24_09:01,7046.46,7046.46,7046.46,7046.46,172145,5055,35616,
2009-07-24_09:02,7045.69,7045.69,7045.69,7045.69,49857,1447,10924,
2009-07-24_09:03,7038.47,7038.47,7038.47,7038.47,55086,1598,11600,
2009-07-24_09:04,7031.51,7031.51,7031.51,7031.51,55402,1651,11575,
2009-07-24_09:05,7027.40,7027.40,7027.40,7027.40,36531,1028,8074,
2009-07-24_09:06,7024.36,7024.36,7024.36,7024.36,42122,1186,9663,
2009-07-24_09:07,7028.19,7028.19,7028.19,7028.19,34010,961,6777,
2009-07-24_09:08,7033.96,7033.96,7033.96,7033.96,45462,1309,8636,
2009-07-24_09:09,7042.21,7042.21,7042.21,7042.21,40066,1225,8732,
2009-07-24_09:10,7043.84,7043.84,7043.84,7043.84,33961,975,7215,
2009-07-24_09:11,7042.97,7042.97,7042.97,7042.97,50776,1400,10507,
2009-07-24_09:12,7043.53,7043.53,7043.53,7043.53,34616,880,6872,
2009-07-24_09:13,7043.34,7043.34,7043.34,7043.34,39160,987,8045,
2009-07-24_09:14,7043.11,7043.11,7043.11,7043.11,40691,1062,8386,
2009-07-24_09:15,7044.92,7044.92,7044.92,7044.92,30534,814,6496,
2009-07-24_09:16,7045.37,7045.37,7045.37,7045.37,47684,1269,9750,
2009-07-24_09:17,7036.97,7036.97,7036.97,7036.97,32563,896,7351,
2009-07-24_09:18,7030.48,7030.48,7030.48,7030.48,36204,970,7471,
2009-07-24_09:19,7026.61,7026.61,7026.61,7026.61,40425,1009,8132,
2009-07-24_09:20,7023.33,7023.33,7023.33,7023.33,25881,693,5751,
2009-07-24_09:21,7018.79,7018.79,7018.79,7018.79,33205,901,7747,
2009-07-24_09:22,7020.02,7020.02,7020.02,7020.02,25397,628,5264,
2009-07-24_09:23,7018.31,7018.31,7018.31,7018.31,27976,739,6040,
2009-07-24_09:24,7021.96,7021.96,7021.96,7021.96,28855,797,6443,
2009-07-24_09:25,7020.64,7020.64,7020.64,7020.64,22740,603,5000,
2009-07-24_09:26,7020.46,7020.46,7020.46,7020.46,25669,733,6252,
2009-07-24_09:27,7022.65,7022.65,7022.65,7022.65,18459,541,4332,
2009-07-24_09:28,7024.99,7024.99,7024.99,7024.99,21685,637,5416,
2009-07-24_09:29,7028.25,7028.25,7028.25,7028.25,24455,704,5779,
2009-07-24_09:30,7028.91,7028.91,7028.91,7028.91,19849,561,4576,
2009-07-24_09:31,7030.11,7030.11,7030.11,7030.11,25964,787,6090,
2009-07-24_09:32,7032.60,7032.60,7032.60,7032.60,18058,528,4363,
2009-07-24_09:33,7029.02,7029.02,7029.02,7029.02,22711,647,5349,
2009-07-24_09:34,7027.30,7027.30,7027.30,7027.30,23735,712,5639,
2009-07-24_09:35,7024.96,7024.96,7024.96,7024.96,21294,602,4745,
2009-07-24_09:36,7020.29,7020.29,7020.29,7020.29,29399,888,6683,
2009-07-24_09:37,7019.49,7019.49,7019.49,7019.49,20564,621,4679,
2009-07-24_09:38,7019.27,7019.27,7019.27,7019.27,22338,636,5259,
2009-07-24_09:39,7019.65,7019.65,7019.65,7019.65,18143,554,4585,
2009-07-24_09:40,7020.76,7020.76,7020.76,7020.76,18298,460,3793,
2009-07-24_09:41,7017.79,7017.79,7017.79,7017.79,24672,662,5450,
2009-07-24_09:42,7014.45,7014.45,7014.45,7014.45,19589,560,4300,
2009-07-24_09:43,7009.62,7009.62,7009.62,7009.62,29319,727,6097,
2009-07-24_09:44,7005.84,7005.84,7005.84,7005.84,34991,834,7014,
2009-07-24_09:45,7004.43,7004.43,7004.43,7004.43,27263,718,5894,
2009-07-24_09:46,7001.79,7001.79,7001.79,7001.79,35732,914,7510,
2009-07-24_09:47,6995.79,6995.79,6995.79,6995.79,21640,604,4805,
2009-07-24_09:48,6994.04,6994.04,6994.04,6994.04,26762,759,5984,
2009-07-24_09:49,6992.32,6992.32,6992.32,6992.32,27219,754,5961,
2009-07-24_09:50,6990.85,6990.85,6990.85,6990.85,22032,553,4586,
2009-07-24_09:51,6992.83,6992.83,6992.83,6992.83,29147,838,6297,
2009-07-24_09:52,6995.12,6995.12,6995.12,6995.12,19003,534,4232,
2009-07-24_09:53,7002.02,7002.02,7002.02,7002.02,26341,797,5811,
2009-07-24_09:54,7007.75,7007.75,7007.75,7007.75,28703,958,6175,
2009-07-24_09:55,7010.62,7010.62,7010.62,7010.62,19000,552,4369,
2009-07-24_09:56,7012.24,7012.24,7012.24,7012.24,27998,767,5932,
2009-07-24_09:57,7013.89,7013.89,7013.89,7013.89,17573,422,3856,
2009-07-24_09:58,7015.17,7015.17,7015.17,7015.17,22474,562,4924,
2009-07-24_09:59,7016.95,7016.95,7016.95,7016.95,20908,579,4718,
2009-07-24_10:00,7015.80,7015.80,7015.80,7015.80,19287,514,3993,
2009-07-24_10:01,7017.61,7017.61,7017.61,7017.61,23109,620,5250,
2009-07-24_10:02,7017.60,7017.60,7017.60,7017.60,18001,503,4060,
2009-07-24_10:03,7019.40,7019.40,7019.40,7019.40,22188,549,4835,
2009-07-24_10:04,7020.09,7020.09,7020.09,7020.09,21449,589,4541,
2009-07-24_10:05,7018.85,7018.85,7018.85,7018.85,17309,477,3935,
2009-07-24_10:06,7021.29,7021.29,7021.29,7021.29,19143,619,4818,
2009-07-24_10:07,7021.30,7021.30,7021.30,7021.30,15112,433,3590,
2009-07-24_10:08,7023.85,7023.85,7023.85,7023.85,18907,522,4612,
2009-07-24_10:09,7026.24,7026.24,7026.24,7026.24,21785,640,4857,
2009-07-24_10:10,7027.25,7027.25,7027.25,7027.25,19814,536,4623,
2009-07-24_10:11,7027.62,7027.62,7027.62,7027.62,28969,780,6392,
2009-07-24_10:12,7028.82,7028.82,7028.82,7028.82,21081,591,4593,
2009-07-24_10:13,7030.31,7030.31,7030.31,7030.31,24155,770,5333,
2009-07-24_10:14,7029.45,7029.45,7029.45,7029.45,19663,531,4460,
2009-07-24_10:15,7028.60,7028.60,7028.60,7028.60,16589,475,3880,
2009-07-24_10:16,7031.33,7031.33,7031.33,7031.33,24151,723,5594,
2009-07-24_10:17,7029.36,7029.36,7029.36,7029.36,16692,588,3961,
2009-07-24_10:18,7030.60,7030.60,7030.60,7030.60,19536,599,4291,
2009-07-24_10:19,7031.66,7031.66,7031.66,7031.66,16150,461,3637,
2009-07-24_10:20,7031.65,7031.65,7031.65,7031.65,17396,473,3745,
2009-07-24_10:21,7031.96,7031.96,7031.96,7031.96,20052,644,4536,
2009-07-24_10:22,7033.49,7033.49,7033.49,7033.49,13218,395,3223,
2009-07-24_10:23,7032.98,7032.98,7032.98,7032.98,17659,495,4167,
2009-07-24_10:24,7029.80,7029.80,7029.80,7029.80,19881,520,4253,
2009-07-24_10:25,7027.95,7027.95,7027.95,7027.95,19067,542,4342,
2009-07-24_10:26,7021.09,7021.09,7021.09,7021.09,24522,680,5354,
2009-07-24_10:27,7020.55,7020.55,7020.55,7020.55,16792,546,3890,
2009-07-24_10:28,7017.74,7017.74,7017.74,7017.74,20283,549,4486,
2009-07-24_10:29,7015.80,7015.80,7015.80,7015.80,17646,505,3994,
2009-07-24_10:30,7014.48,7014.48,7014.48,7014.48,14074,392,3430,
2009-07-24_10:31,7015.81,7015.81,7015.81,7015.81,19201,482,4105,
2009-07-24_10:32,7014.97,7014.97,7014.97,7014.97,12322,327,2956,
2009-07-24_10:33,7014.61,7014.61,7014.61,7014.61,15261,404,3390,
2009-07-24_10:34,7015.33,7015.33,7015.33,7015.33,13178,356,3117,
2009-07-24_10:35,7015.11,7015.11,7015.11,7015.11,18043,345,3496,
2009-07-24_10:36,7018.25,7018.25,7018.25,7018.25,13767,374,3307,
2009-07-24_10:37,7017.49,7017.49,7017.49,7017.49,9772,246,2417,
2009-07-24_10:38,7016.30,7016.30,7016.30,7016.30,14680,401,3122,
2009-07-24_10:39,7015.89,7015.89,7015.89,7015.89,11220,288,2601,
2009-07-24_10:40,7018.55,7018.55,7018.55,7018.55,9773,327,2384,
2009-07-24_10:41,7020.41,7020.41,7020.41,7020.41,16799,482,3720,
2009-07-24_10:42,7020.04,7020.04,7020.04,7020.04,14745,419,3082,
2009-07-24_10:43,7020.61,7020.61,7020.61,7020.61,20569,564,4390,
2009-07-24_10:44,7019.00,7019.00,7019.00,7019.00,16347,407,3289,
2009-07-24_10:45,7021.05,7021.05,7021.05,7021.05,15282,399,3283,
2009-07-24_10:46,7021.88,7021.88,7021.88,7021.88,18775,514,4205,
2009-07-24_10:47,7022.34,7022.34,7022.34,7022.34,13028,332,2970,
2009-07-24_10:48,7023.80,7023.80,7023.80,7023.80,15735,453,3992,
2009-07-24_10:49,7023.77,7023.77,7023.77,7023.77,14544,415,3705,
2009-07-24_10:50,7026.61,7026.61,7026.61,7026.61,13180,352,3149,
2009-07-24_10:51,7026.86,7026.86,7026.86,7026.86,16565,470,4114,
2009-07-24_10:52,7027.06,7027.06,7027.06,7027.06,11426,302,2622,
2009-07-24_10:53,7027.75,7027.75,7027.75,7027.75,14777,400,3488,
2009-07-24_10:54,7027.76,7027.76,7027.76,7027.76,17808,451,3868,
2009-07-24_10:55,7027.53,7027.53,7027.53,7027.53,14848,456,3422,
2009-07-24_10:56,7031.88,7031.88,7031.88,7031.88,17121,492,4181,
2009-07-24_10:57,7030.58,7030.58,7030.58,7030.58,12765,392,3117,
2009-07-24_10:58,7027.92,7027.92,7027.92,7027.92,14705,417,3742,
2009-07-24_10:59,7024.78,7024.78,7024.78,7024.78,14967,490,3805,
2009-07-24_11:00,7024.90,7024.90,7024.90,7024.90,12758,373,3233,
2009-07-24_11:01,7025.40,7025.40,7025.40,7025.40,15284,430,3887,
2009-07-24_11:02,7025.05,7025.05,7025.05,7025.05,10376,319,2597,
2009-07-24_11:03,7023.38,7023.38,7023.38,7023.38,17173,563,4071,
2009-07-24_11:04,7025.36,7025.36,7025.36,7025.36,13360,440,3351,
2009-07-24_11:05,7023.01,7023.01,7023.01,7023.01,11222,322,2718,
2009-07-24_11:06,7024.80,7024.80,7024.80,7024.80,15818,454,3694,
2009-07-24_11:07,7023.17,7023.17,7023.17,7023.17,10314,270,2504,
2009-07-24_11:08,7022.67,7022.67,7022.67,7022.67,17416,413,3430,
2009-07-24_11:09,7025.33,7025.33,7025.33,7025.33,13809,342,3084,
2009-07-24_11:10,7026.43,7026.43,7026.43,7026.43,14639,397,2649,
2009-07-24_11:11,7028.81,7028.81,7028.81,7028.81,14494,429,3450,
2009-07-24_11:12,7025.49,7025.49,7025.49,7025.49,10618,275,2397,
2009-07-24_11:13,7025.95,7025.95,7025.95,7025.95,13993,390,3313,
2009-07-24_11:14,7029.22,7029.22,7029.22,7029.22,11542,305,2630,
2009-07-24_11:15,7028.31,7028.31,7028.31,7028.31,10791,302,2649,
2009-07-24_11:16,7027.23,7027.23,7027.23,7027.23,13832,385,3414,
2009-07-24_11:17,7027.35,7027.35,7027.35,7027.35,11531,351,2442,
2009-07-24_11:18,7028.48,7028.48,7028.48,7028.48,13473,392,3278,
2009-07-24_11:19,7022.99,7022.99,7022.99,7022.99,12385,369,3102,
2009-07-24_11:20,7021.02,7021.02,7021.02,7021.02,15018,426,3334,
2009-07-24_11:21,7017.97,7017.97,7017.97,7017.97,17789,487,4165,
2009-07-24_11:22,7017.72,7017.72,7017.72,7017.72,12227,294,2813,
2009-07-24_11:23,7016.64,7016.64,7016.64,7016.64,16693,435,3913,
2009-07-24_11:24,7010.46,7010.46,7010.46,7010.46,17373,490,3754,
2009-07-24_11:25,7012.33,7012.33,7012.33,7012.33,16912,447,3723,
2009-07-24_11:26,7007.86,7007.86,7007.86,7007.86,21187,694,5042,
2009-07-24_11:27,7006.48,7006.48,7006.48,7006.48,13307,316,2983,
2009-07-24_11:28,7008.71,7008.71,7008.71,7008.71,17885,464,4128,
2009-07-24_11:29,7007.13,7007.13,7007.13,7007.13,11642,320,3051,
2009-07-24_11:30,7007.93,7007.93,7007.93,7007.93,9640,236,2428,
2009-07-24_11:31,7007.35,7007.35,7007.35,7007.35,11680,302,2857,
2009-07-24_11:32,7010.09,7010.09,7010.09,7010.09,7813,221,2069,
2009-07-24_11:33,7011.18,7011.18,7011.18,7011.18,11769,333,2997,
2009-07-24_11:34,7009.53,7009.53,7009.53,7009.53,9239,287,2387,
2009-07-24_11:35,7012.09,7012.09,7012.09,7012.09,9803,260,2350,
2009-07-24_11:36,7013.81,7013.81,7013.81,7013.81,11968,369,3040,
2009-07-24_11:37,7011.99,7011.99,7011.99,7011.99,9684,287,2096,
2009-07-24_11:38,7014.14,7014.14,7014.14,7014.14,12055,345,2798,
2009-07-24_11:39,7015.98,7015.98,7015.98,7015.98,8579,270,2244,
2009-07-24_11:40,7016.06,7016.06,7016.06,7016.06,9421,286,2340,
2009-07-24_11:41,7014.66,7014.66,7014.66,7014.66,11139,347,2761,
2009-07-24_11:42,7015.37,7015.37,7015.37,7015.37,9929,271,2256,
2009-07-24_11:43,7015.12,7015.12,7015.12,7015.12,16040,440,3796,
2009-07-24_11:44,7014.48,7014.48,7014.48,7014.48,12948,342,3149,
2009-07-24_11:45,7012.44,7012.44,7012.44,7012.44,12117,357,2831,
2009-07-24_11:46,7005.03,7005.03,7005.03,7005.03,22128,682,4837,
2009-07-24_11:47,7002.98,7002.98,7002.98,7002.98,17765,519,3839,
2009-07-24_11:48,7001.21,7001.21,7001.21,7001.21,19711,614,4564,
2009-07-24_11:49,7000.51,7000.51,7000.51,7000.51,14444,400,3599,
2009-07-24_11:50,7001.13,7001.13,7001.13,7001.13,14313,371,3304,
2009-07-24_11:51,7000.13,7000.13,7000.13,7000.13,15587,441,3700,
2009-07-24_11:52,6998.83,6998.83,6998.83,6998.83,8144,276,2251,
2009-07-24_11:53,6998.77,6998.77,6998.77,6998.77,12850,388,3161,
2009-07-24_11:54,6999.69,6999.69,6999.69,6999.69,12015,302,2782,
2009-07-24_11:55,6998.41,6998.41,6998.41,6998.41,11206,286,2545,
2009-07-24_11:56,6997.96,6997.96,6997.96,6997.96,13267,353,3193,
2009-07-24_11:57,6998.39,6998.39,6998.39,6998.39,9761,265,2308,
2009-07-24_11:58,6996.19,6996.19,6996.19,6996.19,17068,496,3356,
2009-07-24_11:59,6992.31,6992.31,6992.31,6992.31,14039,390,3398,
2009-07-24_12:00,6990.20,6990.20,6990.20,6990.20,15447,432,3539,
2009-07-24_12:01,6988.13,6988.13,6988.13,6988.13,20303,598,4915,
2009-07-24_12:02,6988.81,6988.81,6988.81,6988.81,17543,534,3803,
2009-07-24_12:03,6989.73,6989.73,6989.73,6989.73,18314,568,4650,
2009-07-24_12:04,6990.32,6990.32,6990.32,6990.32,14151,415,3532,
2009-07-24_12:05,6991.03,6991.03,6991.03,6991.03,10871,283,2678,
2009-07-24_12:06,6994.14,6994.14,6994.14,6994.14,12883,398,3161,
2009-07-24_12:07,6996.61,6996.61,6996.61,6996.61,7140,220,1992,
2009-07-24_12:08,6998.21,6998.21,6998.21,6998.21,10461,313,2897,
2009-07-24_12:09,6997.25,6997.25,6997.25,6997.25,9036,261,2201,
2009-07-24_12:10,6998.06,6998.06,6998.06,6998.06,11220,287,2528,
2009-07-24_12:11,6999.21,6999.21,6999.21,6999.21,11164,331,2733,
2009-07-24_12:12,7000.47,7000.47,7000.47,7000.47,7403,217,1893,
2009-07-24_12:13,6998.83,6998.83,6998.83,6998.83,10984,305,2632,
2009-07-24_12:14,6999.21,6999.21,6999.21,6999.21,7445,231,2034,
2009-07-24_12:15,6999.21,6999.21,6999.21,6999.21,9058,272,2362,
2009-07-24_12:16,6997.16,6997.16,6997.16,6997.16,10723,348,2775,
2009-07-24_12:17,6998.08,6998.08,6998.08,6998.08,8741,245,2224,
2009-07-24_12:18,6997.00,6997.00,6997.00,6997.00,10248,309,2742,
2009-07-24_12:19,6995.10,6995.10,6995.10,6995.10,8867,262,2222,
2009-07-24_12:20,6994.36,6994.36,6994.36,6994.36,9369,241,2419,
2009-07-24_12:21,6991.28,6991.28,6991.28,6991.28,12732,450,3223,
2009-07-24_12:22,6989.37,6989.37,6989.37,6989.37,9784,303,2505,
2009-07-24_12:23,6986.33,6986.33,6986.33,6986.33,18529,657,4477,
2009-07-24_12:24,6983.82,6983.82,6983.82,6983.82,17328,536,4035,
2009-07-24_12:25,6979.31,6979.31,6979.31,6979.31,16911,488,4162,
2009-07-24_12:26,6977.54,6977.54,6977.54,6977.54,22433,655,5561,
2009-07-24_12:27,6973.26,6973.26,6973.26,6973.26,20004,634,4907,
2009-07-24_12:28,6971.74,6971.74,6971.74,6971.74,28774,858,6681,
2009-07-24_12:29,6971.65,6971.65,6971.65,6971.65,21033,600,5101,
2009-07-24_12:30,6972.30,6972.30,6972.30,6972.30,16095,431,4093,
2009-07-24_12:31,6973.96,6973.96,6973.96,6973.96,16718,434,4449,
2009-07-24_12:32,6977.29,6977.29,6977.29,6977.29,9898,270,2727,
2009-07-24_12:33,6978.48,6978.48,6978.48,6978.48,13602,373,3586,
2009-07-24_12:34,6977.42,6977.42,6977.42,6977.42,10408,258,2558,
2009-07-24_12:35,6978.46,6978.46,6978.46,6978.46,9824,245,2505,
2009-07-24_12:36,6979.50,6979.50,6979.50,6979.50,10690,337,2980,
2009-07-24_12:37,6980.24,6980.24,6980.24,6980.24,7239,192,2047,
2009-07-24_12:38,6980.41,6980.41,6980.41,6980.41,11220,328,3039,
2009-07-24_12:39,6980.33,6980.33,6980.33,6980.33,8070,217,2173,
2009-07-24_12:40,6980.46,6980.46,6980.46,6980.46,8971,260,2223,
2009-07-24_12:41,6982.39,6982.39,6982.39,6982.39,10986,300,2825,
2009-07-24_12:42,6983.09,6983.09,6983.09,6983.09,9075,244,2205,
2009-07-24_12:43,6983.56,6983.56,6983.56,6983.56,13305,347,3174,
2009-07-24_12:44,6984.97,6984.97,6984.97,6984.97,11099,302,2632,
2009-07-24_12:45,6987.89,6987.89,6987.89,6987.89,10961,311,2626,
2009-07-24_12:46,6990.18,6990.18,6990.18,6990.18,15580,426,3769,
2009-07-24_12:47,6991.53,6991.53,6991.53,6991.53,7923,240,2288,
2009-07-24_12:48,6993.82,6993.82,6993.82,6993.82,16160,554,3986,
2009-07-24_12:49,6992.59,6992.59,6992.59,6992.59,11873,352,2951,
2009-07-24_12:50,6993.96,6993.96,6993.96,6993.96,11563,352,2807,
2009-07-24_12:51,6993.89,6993.89,6993.89,6993.89,14922,451,3640,
2009-07-24_12:52,6994.12,6994.12,6994.12,6994.12,10790,299,2657,
2009-07-24_12:53,6992.79,6992.79,6992.79,6992.79,13950,378,3360,
2009-07-24_12:54,6992.96,6992.96,6992.96,6992.96,10522,297,2703,
2009-07-24_12:55,6994.07,6994.07,6994.07,6994.07,12394,404,3336,
2009-07-24_12:56,6991.86,6991.86,6991.86,6991.86,11795,349,3214,
2009-07-24_12:57,6991.68,6991.68,6991.68,6991.68,10101,279,2602,
2009-07-24_12:58,6989.04,6989.04,6989.04,6989.04,15506,416,3794,
2009-07-24_12:59,6985.58,6985.58,6985.58,6985.58,12823,338,3134,
2009-07-24_13:00,6983.40,6983.40,6983.40,6983.40,14279,403,3645,
2009-07-24_13:01,6983.49,6983.49,6983.49,6983.49,17682,495,4014,
2009-07-24_13:02,6981.89,6981.89,6981.89,6981.89,13197,371,3173,
2009-07-24_13:03,6979.56,6979.56,6979.56,6979.56,15014,441,3857,
2009-07-24_13:04,6977.62,6977.62,6977.62,6977.62,13584,369,3423,
2009-07-24_13:05,6976.72,6976.72,6976.72,6976.72,14735,390,3725,
2009-07-24_13:06,6974.54,6974.54,6974.54,6974.54,17749,482,4519,
2009-07-24_13:07,6973.40,6973.40,6973.40,6973.40,12636,344,3453,
2009-07-24_13:08,6972.57,6972.57,6972.57,6972.57,19827,491,4763,
2009-07-24_13:09,6971.67,6971.67,6971.67,6971.67,16175,402,3953,
2009-07-24_13:10,6970.72,6970.72,6970.72,6970.72,17175,467,4422,
2009-07-24_13:11,6966.71,6966.71,6966.71,6966.71,22117,557,5388,
2009-07-24_13:12,6965.23,6965.23,6965.23,6965.23,19292,569,4832,
2009-07-24_13:13,6962.24,6962.24,6962.24,6962.24,29213,824,7460,
2009-07-24_13:14,6962.02,6962.02,6962.02,6962.02,28000,723,6528,
2009-07-24_13:15,6956.36,6956.36,6956.36,6956.36,28347,770,7451,
2009-07-24_13:16,6952.67,6952.67,6952.67,6952.67,32236,897,7751,
2009-07-24_13:17,6950.92,6950.92,6950.92,6950.92,23585,636,5771,
2009-07-24_13:18,6953.39,6953.39,6953.39,6953.39,31112,905,7725,
2009-07-24_13:19,6954.38,6954.38,6954.38,6954.38,25093,705,5997,
2009-07-24_13:20,6956.82,6956.82,6956.82,6956.82,25442,669,6086,
2009-07-24_13:21,6960.57,6960.57,6960.57,6960.57,26934,706,6542,
2009-07-24_13:22,6959.98,6959.98,6959.98,6959.98,19902,506,4673,
2009-07-24_13:23,6960.77,6960.77,6960.77,6960.77,29714,781,6985,
2009-07-24_13:24,6959.39,6959.39,6959.39,6959.39,30298,964,7317,
2009-07-24_13:25,6957.31,6957.31,6957.31,6957.31,26326,778,6583,
2009-07-24_13:26,6957.30,6957.30,6957.30,6957.30,0,0,0,
2009-07-24_13:27,6957.30,6957.30,6957.30,6957.30,0,0,0,
2009-07-24_13:28,6957.30,6957.30,6957.30,6957.30,0,0,0,
2009-07-24_13:29,6957.30,6957.30,6957.30,6957.30,0,0,0,
2009-07-24_13:30,6973.28,6973.28,6973.28,6973.28,235164,7014,46112,
2009-07-27_09:01,7008.18,7008.18,7008.18,7008.18,132153,3520,29274,
2009-07-27_09:02,7011.29,7011.29,7011.29,7011.29,28879,785,6740,
2009-07-27_09:03,7015.29,7015.29,7015.29,7015.29,38316,1024,8263,
2009-07-27_09:04,7012.47,7012.47,7012.47,7012.47,39210,1045,8554,
2009-07-27_09:05,7004.68,7004.68,7004.68,7004.68,31229,791,6632,
2009-07-27_09:06,6996.30,6996.30,6996.30,6996.30,36081,902,8321,
2009-07-27_09:07,6994.35,6994.35,6994.35,6994.35,26159,628,5830,
2009-07-27_09:08,6995.15,6995.15,6995.15,6995.15,32840,819,7281,
2009-07-27_09:09,7000.58,7000.58,7000.58,7000.58,29642,763,7203,
2009-07-27_09:10,7004.49,7004.49,7004.49,7004.49,24518,586,5760,
2009-07-27_09:11,7013.07,7013.07,7013.07,7013.07,38974,946,8104,
2009-07-27_09:12,7016.81,7016.81,7016.81,7016.81,28256,658,5977,
2009-07-27_09:13,7016.91,7016.91,7016.91,7016.91,27782,741,6404,
2009-07-27_09:14,7012.96,7012.96,7012.96,7012.96,29513,827,6585,
2009-07-27_09:15,7013.22,7013.22,7013.22,7013.22,20887,565,4983,
2009-07-27_09:16,7010.66,7010.66,7010.66,7010.66,25552,654,5979,
2009-07-27_09:17,7008.37,7008.37,7008.37,7008.37,20226,458,4394,
2009-07-27_09:18,7005.66,7005.66,7005.66,7005.66,23913,566,5572,
2009-07-27_09:19,7001.41,7001.41,7001.41,7001.41,21795,541,5203,
2009-07-27_09:20,7000.69,7000.69,7000.69,7000.69,17073,457,4271,
2009-07-27_09:21,6997.55,6997.55,6997.55,6997.55,23290,610,5807,
2009-07-27_09:22,6997.55,6997.55,6997.55,6997.55,17153,458,4367,
2009-07-27_09:23,6997.96,6997.96,6997.96,6997.96,21834,554,5229,
2009-07-27_09:24,6996.75,6996.75,6996.75,6996.75,18675,467,4470,
2009-07-27_09:25,6997.64,6997.64,6997.64,6997.64,18060,473,4090,
2009-07-27_09:26,7002.42,7002.42,7002.42,7002.42,25660,634,5753,
2009-07-27_09:27,7004.06,7004.06,7004.06,7004.06,16544,404,3866,
2009-07-27_09:28,7004.55,7004.55,7004.55,7004.55,18548,472,4580,
2009-07-27_09:29,7002.52,7002.52,7002.52,7002.52,17237,455,4574,
2009-07-27_09:30,6997.96,6997.96,6997.96,6997.96,16479,423,3997,
2009-07-27_09:31,6993.77,6993.77,6993.77,6993.77,22478,651,5479,
2009-07-27_09:32,6993.45,6993.45,6993.45,6993.45,16060,423,3832,
2009-07-27_09:33,6988.03,6988.03,6988.03,6988.03,23526,647,5259,
2009-07-27_09:34,6984.93,6984.93,6984.93,6984.93,21557,606,5082,
2009-07-27_09:35,6979.88,6979.88,6979.88,6979.88,23247,632,5508,
2009-07-27_09:36,6971.29,6971.29,6971.29,6971.29,31919,888,7818,
2009-07-27_09:37,6965.44,6965.44,6965.44,6965.44,26799,677,6248,
2009-07-27_09:38,6956.37,6956.37,6956.37,6956.37,33375,851,7827,
2009-07-27_09:39,6954.30,6954.30,6954.30,6954.30,31813,827,8160,
2009-07-27_09:40,6957.07,6957.07,6957.07,6957.07,25119,730,6524,
2009-07-27_09:41,6964.30,6964.30,6964.30,6964.30,30249,847,7510,
2009-07-27_09:42,6970.72,6970.72,6970.72,6970.72,21184,550,4874,
2009-07-27_09:43,6973.10,6973.10,6973.10,6973.10,22293,582,5175,
2009-07-27_09:44,6976.64,6976.64,6976.64,6976.64,17304,488,4171,
2009-07-27_09:45,6977.90,6977.90,6977.90,6977.90,15450,433,3567,
2009-07-27_09:46,6980.20,6980.20,6980.20,6980.20,16913,474,4199,
2009-07-27_09:47,6978.53,6978.53,6978.53,6978.53,10660,289,2684,
2009-07-27_09:48,6979.64,6979.64,6979.64,6979.64,13892,387,3706,
2009-07-27_09:49,6978.21,6978.21,6978.21,6978.21,11068,315,3012,
2009-07-27_09:50,6976.66,6976.66,6976.66,6976.66,9006,254,2468,
2009-07-27_09:51,6980.76,6980.76,6980.76,6980.76,15691,415,3948,
2009-07-27_09:52,6979.06,6979.06,6979.06,6979.06,9722,266,2542,
2009-07-27_09:53,6978.54,6978.54,6978.54,6978.54,11469,330,2876,
2009-07-27_09:54,6978.26,6978.26,6978.26,6978.26,9437,257,2639,
2009-07-27_09:55,6981.48,6981.48,6981.48,6981.48,9849,279,2671,
2009-07-27_09:56,6983.09,6983.09,6983.09,6983.09,13426,376,3291,
2009-07-27_09:57,6985.81,6985.81,6985.81,6985.81,9463,261,2451,
2009-07-27_09:58,6988.55,6988.55,6988.55,6988.55,12822,385,3399,
2009-07-27_09:59,6990.00,6990.00,6990.00,6990.00,10579,287,2552,
2009-07-27_10:00,6991.36,6991.36,6991.36,6991.36,10825,278,2627,
2009-07-27_10:01,6993.98,6993.98,6993.98,6993.98,15612,450,3751,
2009-07-27_10:02,6992.36,6992.36,6992.36,6992.36,13983,355,2778,
2009-07-27_10:03,6991.72,6991.72,6991.72,6991.72,14229,387,3410,
2009-07-27_10:04,6989.61,6989.61,6989.61,6989.61,12762,325,3016,
2009-07-27_10:05,6987.81,6987.81,6987.81,6987.81,10700,294,2687,
2009-07-27_10:06,6986.51,6986.51,6986.51,6986.51,13329,369,3218,
2009-07-27_10:07,6987.34,6987.34,6987.34,6987.34,10471,323,2366,
2009-07-27_10:08,6986.72,6986.72,6986.72,6986.72,14001,367,3121,
2009-07-27_10:09,6988.85,6988.85,6988.85,6988.85,9469,261,2401,
2009-07-27_10:10,6989.12,6989.12,6989.12,6989.12,11279,309,2546,
2009-07-27_10:11,6989.35,6989.35,6989.35,6989.35,14546,439,3308,
2009-07-27_10:12,6992.63,6992.63,6992.63,6992.63,11883,330,2559,
2009-07-27_10:13,6995.01,6995.01,6995.01,6995.01,20376,527,4280,
2009-07-27_10:14,6995.27,6995.27,6995.27,6995.27,12805,361,3044,
2009-07-27_10:15,6995.75,6995.75,6995.75,6995.75,13914,395,3220,
2009-07-27_10:16,6999.98,6999.98,6999.98,6999.98,17351,491,4063,
2009-07-27_10:17,7002.45,7002.45,7002.45,7002.45,15723,416,3360,
2009-07-27_10:18,7004.13,7004.13,7004.13,7004.13,17651,449,4133,
2009-07-27_10:19,7005.87,7005.87,7005.87,7005.87,17618,419,3611,
2009-07-27_10:20,7006.40,7006.40,7006.40,7006.40,15912,381,3232,
2009-07-27_10:21,7006.40,7006.40,7006.40,7006.40,16628,482,3927,
2009-07-27_10:22,7005.98,7005.98,7005.98,7005.98,13480,298,3002,
2009-07-27_10:23,7004.88,7004.88,7004.88,7004.88,14282,377,3343,
2009-07-27_10:24,7003.72,7003.72,7003.72,7003.72,10280,264,2485,
2009-07-27_10:25,7003.38,7003.38,7003.38,7003.38,9716,272,2301,
2009-07-27_10:26,7003.50,7003.50,7003.50,7003.50,11935,318,2741,
2009-07-27_10:27,7002.10,7002.10,7002.10,7002.10,7669,192,1863,
2009-07-27_10:28,7001.25,7001.25,7001.25,7001.25,8957,245,2438,
2009-07-27_10:29,7002.52,7002.52,7002.52,7002.52,8994,233,1992,
2009-07-27_10:30,7001.68,7001.68,7001.68,7001.68,7963,227,2156,
2009-07-27_10:31,7001.55,7001.55,7001.55,7001.55,10096,298,2643,
2009-07-27_10:32,7000.46,7000.46,7000.46,7000.46,6771,186,1738,
2009-07-27_10:33,6997.05,6997.05,6997.05,6997.05,7985,229,2191,
2009-07-27_10:34,6997.33,6997.33,6997.33,6997.33,7799,213,2078,
2009-07-27_10:35,6994.43,6994.43,6994.43,6994.43,8907,241,2184,
2009-07-27_10:36,6993.61,6993.61,6993.61,6993.61,11951,322,2804,
2009-07-27_10:37,6990.99,6990.99,6990.99,6990.99,8895,252,2095,
2009-07-27_10:38,6989.07,6989.07,6989.07,6989.07,11740,352,2877,
2009-07-27_10:39,6987.68,6987.68,6987.68,6987.68,10747,229,2139,
2009-07-27_10:40,6987.46,6987.46,6987.46,6987.46,8668,237,1958,
2009-07-27_10:41,6988.57,6988.57,6988.57,6988.57,12061,344,2653,
2009-07-27_10:42,6991.67,6991.67,6991.67,6991.67,7442,215,1842,
2009-07-27_10:43,6991.23,6991.23,6991.23,6991.23,8802,248,2337,
2009-07-27_10:44,6990.86,6990.86,6990.86,6990.86,6652,187,1791,
2009-07-27_10:45,6990.80,6990.80,6990.80,6990.80,6887,184,1827,
2009-07-27_10:46,6992.93,6992.93,6992.93,6992.93,8719,254,2402,
2009-07-27_10:47,6993.52,6993.52,6993.52,6993.52,6870,156,1561,
2009-07-27_10:48,6994.93,6994.93,6994.93,6994.93,8864,247,2220,
2009-07-27_10:49,6993.52,6993.52,6993.52,6993.52,7331,217,1861,
2009-07-27_10:50,6994.24,6994.24,6994.24,6994.24,6484,189,1918,
2009-07-27_10:51,6994.13,6994.13,6994.13,6994.13,8456,250,2351,
2009-07-27_10:52,6995.81,6995.81,6995.81,6995.81,7809,225,1993,
2009-07-27_10:53,6997.11,6997.11,6997.11,6997.11,10792,305,2809,
2009-07-27_10:54,6998.00,6998.00,6998.00,6998.00,8621,238,2275,
2009-07-27_10:55,6999.36,6999.36,6999.36,6999.36,9157,277,2432,
2009-07-27_10:56,7002.18,7002.18,7002.18,7002.18,14085,400,3179,
2009-07-27_10:57,7005.70,7005.70,7005.70,7005.70,13750,409,2999,
2009-07-27_10:58,7008.76,7008.76,7008.76,7008.76,18513,626,4459,
2009-07-27_10:59,7011.28,7011.28,7011.28,7011.28,13396,417,3325,
2009-07-27_11:00,7010.09,7010.09,7010.09,7010.09,12002,392,3293,
2009-07-27_11:01,7008.63,7008.63,7008.63,7008.63,16369,498,4121,
2009-07-27_11:02,7010.73,7010.73,7010.73,7010.73,12192,337,2858,
2009-07-27_11:03,7010.37,7010.37,7010.37,7010.37,14952,403,3593,
2009-07-27_11:04,7009.41,7009.41,7009.41,7009.41,10454,254,2524,
2009-07-27_11:05,7009.63,7009.63,7009.63,7009.63,9652,253,2222,
2009-07-27_11:06,7010.63,7010.63,7010.63,7010.63,11231,284,2783,
2009-07-27_11:07,7006.86,7006.86,7006.86,7006.86,7175,189,1749,
2009-07-27_11:08,7007.00,7007.00,7007.00,7007.00,11009,260,2622,
2009-07-27_11:09,7007.64,7007.64,7007.64,7007.64,7823,214,1965,
2009-07-27_11:10,7008.15,7008.15,7008.15,7008.15,7405,222,1926,
2009-07-27_11:11,7010.59,7010.59,7010.59,7010.59,12769,332,2798,
2009-07-27_11:12,7012.04,7012.04,7012.04,7012.04,7294,189,1794,
2009-07-27_11:13,7010.44,7010.44,7010.44,7010.44,10921,270,2589,
2009-07-27_11:14,7011.62,7011.62,7011.62,7011.62,9342,224,2089,
2009-07-27_11:15,7012.46,7012.46,7012.46,7012.46,12867,289,2521,
2009-07-27_11:16,7011.93,7011.93,7011.93,7011.93,14530,353,3086,
2009-07-27_11:17,7015.00,7015.00,7015.00,7015.00,16064,360,2927,
2009-07-27_11:18,7015.03,7015.03,7015.03,7015.03,14367,347,2967,
2009-07-27_11:19,7012.90,7012.90,7012.90,7012.90,9601,249,2372,
2009-07-27_11:20,7010.66,7010.66,7010.66,7010.66,9255,243,2283,
2009-07-27_11:21,7009.71,7009.71,7009.71,7009.71,12081,390,2948,
2009-07-27_11:22,7011.01,7011.01,7011.01,7011.01,7475,212,1853,
2009-07-27_11:23,7010.68,7010.68,7010.68,7010.68,10170,285,2422,
2009-07-27_11:24,7011.63,7011.63,7011.63,7011.63,7576,196,1873,
2009-07-27_11:25,7010.00,7010.00,7010.00,7010.00,6152,183,1738,
2009-07-27_11:26,7010.12,7010.12,7010.12,7010.12,8783,234,2157,
2009-07-27_11:27,7009.66,7009.66,7009.66,7009.66,6562,196,1684,
2009-07-27_11:28,7009.13,7009.13,7009.13,7009.13,9173,248,2341,
2009-07-27_11:29,7008.39,7008.39,7008.39,7008.39,6338,160,1555,
2009-07-27_11:30,7007.30,7007.30,7007.30,7007.30,6662,180,1875,
2009-07-27_11:31,7006.28,7006.28,7006.28,7006.28,7517,214,1947,
2009-07-27_11:32,7008.02,7008.02,7008.02,7008.02,5524,165,1459,
2009-07-27_11:33,7005.49,7005.49,7005.49,7005.49,7381,222,1926,
2009-07-27_11:34,7004.37,7004.37,7004.37,7004.37,6071,172,1575,
2009-07-27_11:35,7005.84,7005.84,7005.84,7005.84,7204,195,1800,
2009-07-27_11:36,7009.86,7009.86,7009.86,7009.86,8294,245,2185,
2009-07-27_11:37,7009.71,7009.71,7009.71,7009.71,7221,234,1709,
2009-07-27_11:38,7008.73,7008.73,7008.73,7008.73,9040,322,2398,
2009-07-27_11:39,7009.19,7009.19,7009.19,7009.19,6972,234,1853,
2009-07-27_11:40,7009.66,7009.66,7009.66,7009.66,7944,243,2023,
2009-07-27_11:41,7015.74,7015.74,7015.74,7015.74,11685,346,2778,
2009-07-27_11:42,7018.46,7018.46,7018.46,7018.46,13617,458,3394,
2009-07-27_11:43,7027.30,7027.30,7027.30,7027.30,28116,1023,7087,
2009-07-27_11:44,7042.12,7042.12,7042.12,7042.12,40652,1275,9375,
2009-07-27_11:45,7046.82,7046.82,7046.82,7046.82,29843,902,6683,
2009-07-27_11:46,7057.64,7057.64,7057.64,7057.64,46366,1361,10655,
2009-07-27_11:47,7059.46,7059.46,7059.46,7059.46,30953,819,6533,
2009-07-27_11:48,7055.45,7055.45,7055.45,7055.45,26268,746,6095,
2009-07-27_11:49,7048.81,7048.81,7048.81,7048.81,16852,454,4029,
2009-07-27_11:50,7048.01,7048.01,7048.01,7048.01,14697,437,3699,
2009-07-27_11:51,7048.64,7048.64,7048.64,7048.64,16132,458,4213,
2009-07-27_11:52,7048.68,7048.68,7048.68,7048.68,10306,320,2568,
2009-07-27_11:53,7046.42,7046.42,7046.42,7046.42,11762,350,3092,
2009-07-27_11:54,7045.10,7045.10,7045.10,7045.10,8849,261,2470,
2009-07-27_11:55,7045.16,7045.16,7045.16,7045.16,10895,294,2599,
2009-07-27_11:56,7044.19,7044.19,7044.19,7044.19,11079,346,2817,
2009-07-27_11:57,7047.54,7047.54,7047.54,7047.54,8794,255,2284,
2009-07-27_11:58,7046.62,7046.62,7046.62,7046.62,11401,328,2784,
2009-07-27_11:59,7048.79,7048.79,7048.79,7048.79,10201,295,2279,
2009-07-27_12:00,7047.16,7047.16,7047.16,7047.16,10291,291,2322,
2009-07-27_12:01,7049.63,7049.63,7049.63,7049.63,12945,425,3161,
2009-07-27_12:02,7049.12,7049.12,7049.12,7049.12,8196,236,1990,
2009-07-27_12:03,7044.30,7044.30,7044.30,7044.30,10929,299,2661,
2009-07-27_12:04,7043.55,7043.55,7043.55,7043.55,9478,295,2283,
2009-07-27_12:05,7042.35,7042.35,7042.35,7042.35,9006,270,2146,
2009-07-27_12:06,7040.00,7040.00,7040.00,7040.00,9555,294,2442,
2009-07-27_12:07,7037.02,7037.02,7037.02,7037.02,8194,227,1878,
2009-07-27_12:08,7034.70,7034.70,7034.70,7034.70,11338,350,2540,
2009-07-27_12:09,7036.46,7036.46,7036.46,7036.46,7521,216,1929,
2009-07-27_12:10,7042.33,7042.33,7042.33,7042.33,9611,317,2384,
2009-07-27_12:11,7041.40,7041.40,7041.40,7041.40,10661,249,2244,
2009-07-27_12:12,7036.38,7036.38,7036.38,7036.38,7469,160,1529,
2009-07-27_12:13,7039.97,7039.97,7039.97,7039.97,10213,282,2262,
2009-07-27_12:14,7039.69,7039.69,7039.69,7039.69,7702,202,1607,
2009-07-27_12:15,7037.77,7037.77,7037.77,7037.77,7909,207,1857,
2009-07-27_12:16,7036.72,7036.72,7036.72,7036.72,8898,245,2153,
2009-07-27_12:17,7037.26,7037.26,7037.26,7037.26,6778,175,1634,
2009-07-27_12:18,7039.01,7039.01,7039.01,7039.01,9369,262,2317,
2009-07-27_12:19,7038.40,7038.40,7038.40,7038.40,6542,198,1738,
2009-07-27_12:20,7040.21,7040.21,7040.21,7040.21,8706,236,2201,
2009-07-27_12:21,7038.77,7038.77,7038.77,7038.77,9501,367,2592,
2009-07-27_12:22,7043.21,7043.21,7043.21,7043.21,7753,262,2041,
2009-07-27_12:23,7044.73,7044.73,7044.73,7044.73,9070,349,2915,
2009-07-27_12:24,7044.35,7044.35,7044.35,7044.35,8454,293,2102,
2009-07-27_12:25,7041.36,7041.36,7041.36,7041.36,8961,294,2506,
2009-07-27_12:26,7042.68,7042.68,7042.68,7042.68,10944,365,2964,
2009-07-27_12:27,7042.48,7042.48,7042.48,7042.48,7325,188,1881,
2009-07-27_12:28,7041.92,7041.92,7041.92,7041.92,11768,292,2749,
2009-07-27_12:29,7039.33,7039.33,7039.33,7039.33,7845,184,1795,
2009-07-27_12:30,7040.65,7040.65,7040.65,7040.65,11741,260,2222,
2009-07-27_12:31,7037.70,7037.70,7037.70,7037.70,18057,309,3012,
2009-07-27_12:32,7036.72,7036.72,7036.72,7036.72,9679,226,1994,
2009-07-27_12:33,7035.02,7035.02,7035.02,7035.02,18488,346,3057,
2009-07-27_12:34,7035.02,7035.02,7035.02,7035.02,19458,338,3233,
2009-07-27_12:35,7035.45,7035.45,7035.45,7035.45,13023,321,2814,
2009-07-27_12:36,7038.05,7038.05,7038.05,7038.05,17184,385,3290,
2009-07-27_12:37,7035.33,7035.33,7035.33,7035.33,14737,319,2488,
2009-07-27_12:38,7038.68,7038.68,7038.68,7038.68,24584,490,4164,
2009-07-27_12:39,7039.23,7039.23,7039.23,7039.23,24382,443,3547,
2009-07-27_12:40,7041.29,7041.29,7041.29,7041.29,21636,499,3380,
2009-07-27_12:41,7039.77,7039.77,7039.77,7039.77,17177,459,4074,
2009-07-27_12:42,7041.10,7041.10,7041.10,7041.10,11739,268,2637,
2009-07-27_12:43,7042.55,7042.55,7042.55,7042.55,12140,312,3191,
2009-07-27_12:44,7042.36,7042.36,7042.36,7042.36,11193,277,2626,
2009-07-27_12:45,7041.31,7041.31,7041.31,7041.31,10923,278,2742,
2009-07-27_12:46,7042.28,7042.28,7042.28,7042.28,11971,332,2810,
2009-07-27_12:47,7039.33,7039.33,7039.33,7039.33,8378,236,2192,
2009-07-27_12:48,7037.18,7037.18,7037.18,7037.18,14454,407,3267,
2009-07-27_12:49,7035.45,7035.45,7035.45,7035.45,11996,339,2710,
2009-07-27_12:50,7035.65,7035.65,7035.65,7035.65,13096,355,3087,
2009-07-27_12:51,7035.44,7035.44,7035.44,7035.44,13067,376,3266,
2009-07-27_12:52,7030.17,7030.17,7030.17,7030.17,11517,295,2713,
2009-07-27_12:53,7025.44,7025.44,7025.44,7025.44,17541,475,4146,
2009-07-27_12:54,7021.87,7021.87,7021.87,7021.87,15705,394,3683,
2009-07-27_12:55,7020.14,7020.14,7020.14,7020.14,17384,418,4185,
2009-07-27_12:56,7018.26,7018.26,7018.26,7018.26,17366,456,4169,
2009-07-27_12:57,7018.89,7018.89,7018.89,7018.89,13455,355,3339,
2009-07-27_12:58,7017.50,7017.50,7017.50,7017.50,15996,413,4047,
2009-07-27_12:59,7020.32,7020.32,7020.32,7020.32,11119,276,2797,
2009-07-27_13:00,7020.81,7020.81,7020.81,7020.81,10278,254,2560,
2009-07-27_13:01,7024.83,7024.83,7024.83,7024.83,12066,315,3009,
2009-07-27_13:02,7023.73,7023.73,7023.73,7023.73,10252,236,2329,
2009-07-27_13:03,7023.11,7023.11,7023.11,7023.11,14307,354,3308,
2009-07-27_13:04,7021.10,7021.10,7021.10,7021.10,10913,358,2803,
2009-07-27_13:05,7019.76,7019.76,7019.76,7019.76,10908,274,2655,
2009-07-27_13:06,7019.08,7019.08,7019.08,7019.08,13753,345,3228,
2009-07-27_13:07,7022.68,7022.68,7022.68,7022.68,12152,306,2934,
2009-07-27_13:08,7024.86,7024.86,7024.86,7024.86,17929,511,4416,
2009-07-27_13:09,7024.53,7024.53,7024.53,7024.53,10105,290,2587,
2009-07-27_13:10,7022.50,7022.50,7022.50,7022.50,10989,271,2768,
2009-07-27_13:11,7021.18,7021.18,7021.18,7021.18,14732,365,3277,
2009-07-27_13:12,7022.31,7022.31,7022.31,7022.31,10808,277,2727,
2009-07-27_13:13,7020.16,7020.16,7020.16,7020.16,15067,389,3684,
2009-07-27_13:14,7018.74,7018.74,7018.74,7018.74,13867,338,3356,
2009-07-27_13:15,7021.44,7021.44,7021.44,7021.44,17756,422,4080,
2009-07-27_13:16,7022.00,7022.00,7022.00,7022.00,18693,502,4471,
2009-07-27_13:17,7020.88,7020.88,7020.88,7020.88,12394,383,3132,
2009-07-27_13:18,7020.77,7020.77,7020.77,7020.77,19168,497,4690,
2009-07-27_13:19,7020.49,7020.49,7020.49,7020.49,15207,411,3856,
2009-07-27_13:20,7021.47,7021.47,7021.47,7021.47,17099,452,4405,
2009-07-27_13:21,7020.36,7020.36,7020.36,7020.36,22321,644,5737,
2009-07-27_13:22,7020.30,7020.30,7020.30,7020.30,17678,504,4497,
2009-07-27_13:23,7020.48,7020.48,7020.48,7020.48,22355,623,6018,
2009-07-27_13:24,7019.71,7019.71,7019.71,7019.71,24347,619,5482,
2009-07-27_13:25,7020.05,7020.05,7020.05,7020.05,27047,650,5783,
2009-07-27_13:26,7020.04,7020.04,7020.04,7020.04,0,0,0,
2009-07-27_13:27,7020.04,7020.04,7020.04,7020.04,0,0,0,
2009-07-27_13:28,7020.04,7020.04,7020.04,7020.04,0,0,0,
2009-07-27_13:29,7020.04,7020.04,7020.04,7020.04,0,0,0,
2009-07-27_13:30,7028.43,7028.43,7028.43,7028.43,192299,6198,38539,
2009-07-28_09:01,7038.73,7038.73,7038.73,7038.73,143419,4395,28870,
2009-07-28_09:02,7047.37,7047.37,7047.37,7047.37,36222,1115,7809,
2009-07-28_09:03,7058.02,7058.02,7058.02,7058.02,47814,1176,9391,
2009-07-28_09:04,7066.20,7066.20,7066.20,7066.20,52923,1315,10478,
2009-07-28_09:05,7071.38,7071.38,7071.38,7071.38,40731,1073,8554,
2009-07-28_09:06,7076.43,7076.43,7076.43,7076.43,63021,1462,11834,
2009-07-28_09:07,7077.58,7077.58,7077.58,7077.58,44222,1067,8605,
2009-07-28_09:08,7078.64,7078.64,7078.64,7078.64,47424,1149,9658,
2009-07-28_09:09,7076.77,7076.77,7076.77,7076.77,39205,1121,8550,
2009-07-28_09:10,7070.86,7070.86,7070.86,7070.86,29208,798,6457,
2009-07-28_09:11,7070.57,7070.57,7070.57,7070.57,38190,1019,8763,
2009-07-28_09:12,7069.65,7069.65,7069.65,7069.65,25151,630,5757,
2009-07-28_09:13,7070.72,7070.72,7070.72,7070.72,33366,790,6910,
2009-07-28_09:14,7077.33,7077.33,7077.33,7077.33,36441,998,8015,
2009-07-28_09:15,7087.25,7087.25,7087.25,7087.25,36201,1003,8177,
2009-07-28_09:16,7099.81,7099.81,7099.81,7099.81,55215,1592,12349,
2009-07-28_09:17,7108.47,7108.47,7108.47,7108.47,41315,1217,8839,
2009-07-28_09:18,7109.12,7109.12,7109.12,7109.12,42457,1158,9398,
2009-07-28_09:19,7104.12,7104.12,7104.12,7104.12,46980,1260,9729,
2009-07-28_09:20,7101.12,7101.12,7101.12,7101.12,36735,882,7279,
2009-07-28_09:21,7096.20,7096.20,7096.20,7096.20,40654,1119,8895,
2009-07-28_09:22,7095.40,7095.40,7095.40,7095.40,27904,741,6038,
2009-07-28_09:23,7092.64,7092.64,7092.64,7092.64,30825,822,7017,
2009-07-28_09:24,7090.58,7090.58,7090.58,7090.58,28693,775,6295,
2009-07-28_09:25,7090.20,7090.20,7090.20,7090.20,23817,588,4987,
2009-07-28_09:26,7090.10,7090.10,7090.10,7090.10,27447,750,6445,
2009-07-28_09:27,7092.56,7092.56,7092.56,7092.56,22126,613,5023,
2009-07-28_09:28,7095.25,7095.25,7095.25,7095.25,28768,836,6380,
2009-07-28_09:29,7099.20,7099.20,7099.20,7099.20,32305,871,7227,
2009-07-28_09:30,7102.57,7102.57,7102.57,7102.57,30219,737,6226,
2009-07-28_09:31,7104.70,7104.70,7104.70,7104.70,34272,909,8121,
2009-07-28_09:32,7106.08,7106.08,7106.08,7106.08,25836,673,5671,
2009-07-28_09:33,7105.02,7105.02,7105.02,7105.02,31584,896,7340,
2009-07-28_09:34,7102.46,7102.46,7102.46,7102.46,27436,789,6433,
2009-07-28_09:35,7101.33,7101.33,7101.33,7101.33,27262,660,5596,
2009-07-28_09:36,7099.41,7099.41,7099.41,7099.41,30615,770,6579,
2009-07-28_09:37,7099.93,7099.93,7099.93,7099.93,20749,504,4597,
2009-07-28_09:38,7096.98,7096.98,7096.98,7096.98,24226,554,5400,
2009-07-28_09:39,7099.81,7099.81,7099.81,7099.81,24665,575,5238,
2009-07-28_09:40,7099.18,7099.18,7099.18,7099.18,17920,447,4060,
2009-07-28_09:41,7097.98,7097.98,7097.98,7097.98,29478,672,6149,
2009-07-28_09:42,7099.80,7099.80,7099.80,7099.80,20984,478,4490,
2009-07-28_09:43,7097.31,7097.31,7097.31,7097.31,23349,547,5261,
2009-07-28_09:44,7099.53,7099.53,7099.53,7099.53,22975,604,5295,
2009-07-28_09:45,7099.03,7099.03,7099.03,7099.03,23397,686,5224,
2009-07-28_09:46,7104.22,7104.22,7104.22,7104.22,29441,921,7214,
2009-07-28_09:47,7105.30,7105.30,7105.30,7105.30,23610,769,5566,
2009-07-28_09:48,7110.26,7110.26,7110.26,7110.26,29817,1011,7177,
2009-07-28_09:49,7112.57,7112.57,7112.57,7112.57,29927,954,6872,
2009-07-28_09:50,7114.82,7114.82,7114.82,7114.82,27513,769,6328,
2009-07-28_09:51,7115.93,7115.93,7115.93,7115.93,33695,1025,7706,
2009-07-28_09:52,7115.35,7115.35,7115.35,7115.35,24833,725,5872,
2009-07-28_09:53,7117.17,7117.17,7117.17,7117.17,28219,772,6463,
2009-07-28_09:54,7118.50,7118.50,7118.50,7118.50,27217,724,5833,
2009-07-28_09:55,7112.95,7112.95,7112.95,7112.95,22208,616,5020,
2009-07-28_09:56,7116.35,7116.35,7116.35,7116.35,29712,792,6768,
2009-07-28_09:57,7112.36,7112.36,7112.36,7112.36,20241,545,4445,
2009-07-28_09:58,7112.29,7112.29,7112.29,7112.29,25461,675,5692,
2009-07-28_09:59,7113.50,7113.50,7113.50,7113.50,23228,605,5235,
2009-07-28_10:00,7113.43,7113.43,7113.43,7113.43,19319,488,4242,
2009-07-28_10:01,7115.47,7115.47,7115.47,7115.47,22846,612,5455,
2009-07-28_10:02,7115.91,7115.91,7115.91,7115.91,17271,436,3899,
2009-07-28_10:03,7116.32,7116.32,7116.32,7116.32,24982,614,5058,
2009-07-28_10:04,7115.78,7115.78,7115.78,7115.78,18691,461,4263,
2009-07-28_10:05,7114.38,7114.38,7114.38,7114.38,17905,449,3736,
2009-07-28_10:06,7115.27,7115.27,7115.27,7115.27,24336,664,5225,
2009-07-28_10:07,7114.64,7114.64,7114.64,7114.64,18137,452,4173,
2009-07-28_10:08,7110.96,7110.96,7110.96,7110.96,22032,563,4969,
2009-07-28_10:09,7111.84,7111.84,7111.84,7111.84,21014,522,4509,
2009-07-28_10:10,7110.03,7110.03,7110.03,7110.03,19901,455,4204,
2009-07-28_10:11,7108.74,7108.74,7108.74,7108.74,21320,579,4930,
2009-07-28_10:12,7110.42,7110.42,7110.42,7110.42,17051,421,3837,
2009-07-28_10:13,7108.51,7108.51,7108.51,7108.51,20386,474,4522,
2009-07-28_10:14,7106.30,7106.30,7106.30,7106.30,16658,442,3852,
2009-07-28_10:15,7104.56,7104.56,7104.56,7104.56,17957,428,3581,
2009-07-28_10:16,7101.85,7101.85,7101.85,7101.85,25002,618,5498,
2009-07-28_10:17,7097.89,7097.89,7097.89,7097.89,20638,596,4340,
2009-07-28_10:18,7097.21,7097.21,7097.21,7097.21,26256,643,5189,
2009-07-28_10:19,7092.11,7092.11,7092.11,7092.11,23963,686,4846,
2009-07-28_10:20,7092.40,7092.40,7092.40,7092.40,19766,486,4137,
2009-07-28_10:21,7090.88,7090.88,7090.88,7090.88,24739,671,5369,
2009-07-28_10:22,7090.91,7090.91,7090.91,7090.91,17751,441,3345,
2009-07-28_10:23,7090.40,7090.40,7090.40,7090.40,18723,464,3916,
2009-07-28_10:24,7091.60,7091.60,7091.60,7091.60,15013,411,3502,
2009-07-28_10:25,7096.57,7096.57,7096.57,7096.57,15412,370,3238,
2009-07-28_10:26,7098.10,7098.10,7098.10,7098.10,18948,505,4063,
2009-07-28_10:27,7098.73,7098.73,7098.73,7098.73,13441,339,2998,
2009-07-28_10:28,7100.17,7100.17,7100.17,7100.17,17364,583,4128,
2009-07-28_10:29,7103.40,7103.40,7103.40,7103.40,16092,533,3855,
2009-07-28_10:30,7104.93,7104.93,7104.93,7104.93,14367,468,3215,
2009-07-28_10:31,7105.57,7105.57,7105.57,7105.57,17710,481,4080,
2009-07-28_10:32,7104.55,7104.55,7104.55,7104.55,12503,353,2915,
2009-07-28_10:33,7105.35,7105.35,7105.35,7105.35,16835,440,3680,
2009-07-28_10:34,7103.76,7103.76,7103.76,7103.76,15939,439,3409,
2009-07-28_10:35,7102.14,7102.14,7102.14,7102.14,14328,375,3190,
2009-07-28_10:36,7105.07,7105.07,7105.07,7105.07,17826,523,4125,
2009-07-28_10:37,7105.60,7105.60,7105.60,7105.60,12114,331,2769,
2009-07-28_10:38,7106.01,7106.01,7106.01,7106.01,14347,362,3099,
2009-07-28_10:39,7103.96,7103.96,7103.96,7103.96,14204,457,3099,
2009-07-28_10:40,7104.15,7104.15,7104.15,7104.15,10631,286,2477,
2009-07-28_10:41,7102.21,7102.21,7102.21,7102.21,15344,453,3623,
2009-07-28_10:42,7103.78,7103.78,7103.78,7103.78,9756,298,2307,
2009-07-28_10:43,7102.91,7102.91,7102.91,7102.91,16235,444,3441,
2009-07-28_10:44,7103.01,7103.01,7103.01,7103.01,13516,324,2896,
2009-07-28_10:45,7102.94,7102.94,7102.94,7102.94,13660,308,2642,
2009-07-28_10:46,7104.10,7104.10,7104.10,7104.10,16190,448,3582,
2009-07-28_10:47,7107.42,7107.42,7107.42,7107.42,10839,293,2571,
2009-07-28_10:48,7107.96,7107.96,7107.96,7107.96,14753,550,3551,
2009-07-28_10:49,7110.34,7110.34,7110.34,7110.34,14251,375,3246,
2009-07-28_10:50,7109.28,7109.28,7109.28,7109.28,13069,378,3124,
2009-07-28_10:51,7108.15,7108.15,7108.15,7108.15,21140,544,4335,
2009-07-28_10:52,7111.32,7111.32,7111.32,7111.32,10876,290,2643,
2009-07-28_10:53,7111.03,7111.03,7111.03,7111.03,16481,426,3532,
2009-07-28_10:54,7109.43,7109.43,7109.43,7109.43,13711,408,3221,
2009-07-28_10:55,7107.98,7107.98,7107.98,7107.98,19242,470,3806,
2009-07-28_10:56,7109.95,7109.95,7109.95,7109.95,17327,489,3892,
2009-07-28_10:57,7110.67,7110.67,7110.67,7110.67,11354,330,2853,
2009-07-28_10:58,7111.53,7111.53,7111.53,7111.53,16346,426,3544,
2009-07-28_10:59,7111.96,7111.96,7111.96,7111.96,15786,410,3398,
2009-07-28_11:00,7109.76,7109.76,7109.76,7109.76,13528,385,3309,
2009-07-28_11:01,7112.79,7112.79,7112.79,7112.79,23625,653,4849,
2009-07-28_11:02,7113.64,7113.64,7113.64,7113.64,16174,431,3433,
2009-07-28_11:03,7112.40,7112.40,7112.40,7112.40,19872,517,4129,
2009-07-28_11:04,7112.69,7112.69,7112.69,7112.69,13953,398,3160,
2009-07-28_11:05,7113.44,7113.44,7113.44,7113.44,12087,391,2790,
2009-07-28_11:06,7112.86,7112.86,7112.86,7112.86,17282,474,3733,
2009-07-28_11:07,7111.57,7111.57,7111.57,7111.57,11088,340,2478,
2009-07-28_11:08,7111.31,7111.31,7111.31,7111.31,12200,348,3073,
2009-07-28_11:09,7114.05,7114.05,7114.05,7114.05,12194,358,2866,
2009-07-28_11:10,7113.69,7113.69,7113.69,7113.69,13382,362,2925,
2009-07-28_11:11,7113.92,7113.92,7113.92,7113.92,19426,539,4247,
2009-07-28_11:12,7116.89,7116.89,7116.89,7116.89,12932,341,2908,
2009-07-28_11:13,7115.43,7115.43,7115.43,7115.43,15761,398,3515,
2009-07-28_11:14,7114.84,7114.84,7114.84,7114.84,12718,364,2998,
2009-07-28_11:15,7114.58,7114.58,7114.58,7114.58,13318,372,3108,
2009-07-28_11:16,7115.12,7115.12,7115.12,7115.12,19068,523,4280,
2009-07-28_11:17,7122.15,7122.15,7122.15,7122.15,18048,467,4089,
2009-07-28_11:18,7124.56,7124.56,7124.56,7124.56,24645,743,5822,
2009-07-28_11:19,7131.20,7131.20,7131.20,7131.20,27320,728,5516,
2009-07-28_11:20,7130.89,7130.89,7130.89,7130.89,21017,609,4901,
2009-07-28_11:21,7133.96,7133.96,7133.96,7133.96,28809,813,6633,
2009-07-28_11:22,7135.49,7135.49,7135.49,7135.49,21445,632,4700,
2009-07-28_11:23,7134.89,7134.89,7134.89,7134.89,20976,569,4866,
2009-07-28_11:24,7133.20,7133.20,7133.20,7133.20,18306,532,4165,
2009-07-28_11:25,7129.91,7129.91,7129.91,7129.91,15436,434,3718,
2009-07-28_11:26,7129.50,7129.50,7129.50,7129.50,21687,671,5086,
2009-07-28_11:27,7131.10,7131.10,7131.10,7131.10,13723,423,3289,
2009-07-28_11:28,7130.16,7130.16,7130.16,7130.16,19227,579,4452,
2009-07-28_11:29,7131.67,7131.67,7131.67,7131.67,15570,479,3647,
2009-07-28_11:30,7131.51,7131.51,7131.51,7131.51,15428,481,3591,
2009-07-28_11:31,7129.91,7129.91,7129.91,7129.91,18865,611,4251,
2009-07-28_11:32,7129.30,7129.30,7129.30,7129.30,12298,365,3078,
2009-07-28_11:33,7126.63,7126.63,7126.63,7126.63,24839,674,4374,
2009-07-28_11:34,7126.99,7126.99,7126.99,7126.99,17651,498,3979,
2009-07-28_11:35,7124.48,7124.48,7124.48,7124.48,16616,431,3438,
2009-07-28_11:36,7124.56,7124.56,7124.56,7124.56,18680,518,4196,
2009-07-28_11:37,7124.05,7124.05,7124.05,7124.05,14864,392,3225,
2009-07-28_11:38,7122.95,7122.95,7122.95,7122.95,16997,475,3723,
2009-07-28_11:39,7125.14,7125.14,7125.14,7125.14,16089,474,3347,
2009-07-28_11:40,7124.85,7124.85,7124.85,7124.85,14240,363,3040,
2009-07-28_11:41,7124.43,7124.43,7124.43,7124.43,14526,414,3483,
2009-07-28_11:42,7127.18,7127.18,7127.18,7127.18,14657,393,2904,
2009-07-28_11:43,7131.68,7131.68,7131.68,7131.68,18639,717,4422,
2009-07-28_11:44,7133.17,7133.17,7133.17,7133.17,15539,463,3512,
2009-07-28_11:45,7134.27,7134.27,7134.27,7134.27,14398,386,3082,
2009-07-28_11:46,7135.06,7135.06,7135.06,7135.06,16391,492,3925,
2009-07-28_11:47,7135.95,7135.95,7135.95,7135.95,13204,345,2815,
2009-07-28_11:48,7135.69,7135.69,7135.69,7135.69,19921,495,3867,
2009-07-28_11:49,7137.44,7137.44,7137.44,7137.44,14803,392,3258,
2009-07-28_11:50,7137.67,7137.67,7137.67,7137.67,13330,374,2942,
2009-07-28_11:51,7137.55,7137.55,7137.55,7137.55,17293,448,3662,
2009-07-28_11:52,7136.62,7136.62,7136.62,7136.62,12642,318,2487,
2009-07-28_11:53,7134.03,7134.03,7134.03,7134.03,19007,467,3691,
2009-07-28_11:54,7133.02,7133.02,7133.02,7133.02,12221,330,2746,
2009-07-28_11:55,7134.22,7134.22,7134.22,7134.22,15789,540,3308,
2009-07-28_11:56,7134.46,7134.46,7134.46,7134.46,14270,434,3535,
2009-07-28_11:57,7132.96,7132.96,7132.96,7132.96,10462,270,2304,
2009-07-28_11:58,7134.32,7134.32,7134.32,7134.32,13922,377,2978,
2009-07-28_11:59,7133.98,7133.98,7133.98,7133.98,13617,550,3434,
2009-07-28_12:00,7134.60,7134.60,7134.60,7134.60,15682,582,3247,
2009-07-28_12:01,7133.19,7133.19,7133.19,7133.19,18966,509,3580,
2009-07-28_12:02,7134.69,7134.69,7134.69,7134.69,10701,259,2303,
2009-07-28_12:03,7134.22,7134.22,7134.22,7134.22,14911,366,3144,
2009-07-28_12:04,7134.36,7134.36,7134.36,7134.36,10952,277,2266,
2009-07-28_12:05,7133.23,7133.23,7133.23,7133.23,11797,305,2459,
2009-07-28_12:06,7132.62,7132.62,7132.62,7132.62,14439,365,3047,
2009-07-28_12:07,7133.57,7133.57,7133.57,7133.57,10388,285,2412,
2009-07-28_12:08,7133.18,7133.18,7133.18,7133.18,13773,373,3112,
2009-07-28_12:09,7131.47,7131.47,7131.47,7131.47,10242,295,2463,
2009-07-28_12:10,7130.50,7130.50,7130.50,7130.50,10533,300,2378,
2009-07-28_12:11,7132.41,7132.41,7132.41,7132.41,12660,386,3181,
2009-07-28_12:12,7131.45,7131.45,7131.45,7131.45,8809,234,2112,
2009-07-28_12:13,7130.09,7130.09,7130.09,7130.09,13310,383,3042,
2009-07-28_12:14,7131.81,7131.81,7131.81,7131.81,11013,277,2634,
2009-07-28_12:15,7132.58,7132.58,7132.58,7132.58,11626,342,2980,
2009-07-28_12:16,7133.90,7133.90,7133.90,7133.90,15456,419,3483,
2009-07-28_12:17,7133.59,7133.59,7133.59,7133.59,8939,262,2253,
2009-07-28_12:18,7134.47,7134.47,7134.47,7134.47,11295,336,2993,
2009-07-28_12:19,7135.23,7135.23,7135.23,7135.23,11059,380,2831,
2009-07-28_12:20,7135.21,7135.21,7135.21,7135.21,14560,497,3060,
2009-07-28_12:21,7135.61,7135.61,7135.61,7135.61,15119,465,3683,
2009-07-28_12:22,7136.65,7136.65,7136.65,7136.65,12418,416,2826,
2009-07-28_12:23,7137.62,7137.62,7137.62,7137.62,13525,471,3448,
2009-07-28_12:24,7138.71,7138.71,7138.71,7138.71,12781,428,3191,
2009-07-28_12:25,7138.05,7138.05,7138.05,7138.05,11857,385,2935,
2009-07-28_12:26,7139.67,7139.67,7139.67,7139.67,16135,532,3973,
2009-07-28_12:27,7140.90,7140.90,7140.90,7140.90,11461,360,2569,
2009-07-28_12:28,7141.40,7141.40,7141.40,7141.40,16204,443,3695,
2009-07-28_12:29,7136.62,7136.62,7136.62,7136.62,14838,398,3270,
2009-07-28_12:30,7137.09,7137.09,7137.09,7137.09,11058,319,2771,
2009-07-28_12:31,7138.00,7138.00,7138.00,7138.00,13350,457,3519,
2009-07-28_12:32,7138.84,7138.84,7138.84,7138.84,10365,299,2607,
2009-07-28_12:33,7136.10,7136.10,7136.10,7136.10,14097,404,3431,
2009-07-28_12:34,7137.41,7137.41,7137.41,7137.41,16249,374,3492,
2009-07-28_12:35,7135.67,7135.67,7135.67,7135.67,14869,395,3276,
2009-07-28_12:36,7135.57,7135.57,7135.57,7135.57,21529,577,4542,
2009-07-28_12:37,7136.94,7136.94,7136.94,7136.94,12434,332,2952,
2009-07-28_12:38,7134.40,7134.40,7134.40,7134.40,21515,496,4497,
2009-07-28_12:39,7131.70,7131.70,7131.70,7131.70,14190,355,3244,
2009-07-28_12:40,7131.54,7131.54,7131.54,7131.54,15236,390,3194,
2009-07-28_12:41,7130.68,7130.68,7130.68,7130.68,19574,480,4042,
2009-07-28_12:42,7130.96,7130.96,7130.96,7130.96,10768,301,2636,
2009-07-28_12:43,7126.58,7126.58,7126.58,7126.58,19800,517,4287,
2009-07-28_12:44,7126.12,7126.12,7126.12,7126.12,12881,343,3248,
2009-07-28_12:45,7127.45,7127.45,7127.45,7127.45,16080,408,3658,
2009-07-28_12:46,7123.43,7123.43,7123.43,7123.43,17646,523,4387,
2009-07-28_12:47,7124.10,7124.10,7124.10,7124.10,11184,319,2941,
2009-07-28_12:48,7121.91,7121.91,7121.91,7121.91,19533,498,4394,
2009-07-28_12:49,7120.33,7120.33,7120.33,7120.33,15071,447,3601,
2009-07-28_12:50,7119.42,7119.42,7119.42,7119.42,14114,378,3378,
2009-07-28_12:51,7126.41,7126.41,7126.41,7126.41,24715,655,5156,
2009-07-28_12:52,7127.98,7127.98,7127.98,7127.98,14784,380,3499,
2009-07-28_12:53,7127.84,7127.84,7127.84,7127.84,19451,506,4446,
2009-07-28_12:54,7128.34,7128.34,7128.34,7128.34,18917,539,3792,
2009-07-28_12:55,7126.50,7126.50,7126.50,7126.50,12815,304,3084,
2009-07-28_12:56,7125.62,7125.62,7125.62,7125.62,14196,370,3488,
2009-07-28_12:57,7127.84,7127.84,7127.84,7127.84,10663,268,2647,
2009-07-28_12:58,7128.49,7128.49,7128.49,7128.49,14696,403,4008,
2009-07-28_12:59,7126.82,7126.82,7126.82,7126.82,12107,315,2980,
2009-07-28_13:00,7127.58,7127.58,7127.58,7127.58,14501,392,3381,
2009-07-28_13:01,7127.90,7127.90,7127.90,7127.90,16444,453,4034,
2009-07-28_13:02,7131.97,7131.97,7131.97,7131.97,13649,356,3392,
2009-07-28_13:03,7130.12,7130.12,7130.12,7130.12,20261,492,4507,
2009-07-28_13:04,7130.32,7130.32,7130.32,7130.32,30579,768,6754,
2009-07-28_13:05,7132.75,7132.75,7132.75,7132.75,17369,433,3704,
2009-07-28_13:06,7131.06,7131.06,7131.06,7131.06,23240,616,4808,
2009-07-28_13:07,7128.81,7128.81,7128.81,7128.81,14117,372,3160,
2009-07-28_13:08,7126.71,7126.71,7126.71,7126.71,18756,474,4330,
2009-07-28_13:09,7127.46,7127.46,7127.46,7127.46,14904,405,3432,
2009-07-28_13:10,7125.45,7125.45,7125.45,7125.45,19333,479,3944,
2009-07-28_13:11,7125.87,7125.87,7125.87,7125.87,20068,572,4663,
2009-07-28_13:12,7126.95,7126.95,7126.95,7126.95,15933,376,3494,
2009-07-28_13:13,7126.21,7126.21,7126.21,7126.21,21441,528,4827,
2009-07-28_13:14,7126.94,7126.94,7126.94,7126.94,18317,447,4105,
2009-07-28_13:15,7125.89,7125.89,7125.89,7125.89,19395,530,4431,
2009-07-28_13:16,7122.18,7122.18,7122.18,7122.18,23218,630,5376,
2009-07-28_13:17,7121.52,7121.52,7121.52,7121.52,18538,512,4250,
2009-07-28_13:18,7121.17,7121.17,7121.17,7121.17,23133,662,5647,
2009-07-28_13:19,7122.24,7122.24,7122.24,7122.24,21657,564,4972,
2009-07-28_13:20,7121.53,7121.53,7121.53,7121.53,21218,535,4949,
2009-07-28_13:21,7122.27,7122.27,7122.27,7122.27,27682,760,6379,
2009-07-28_13:22,7123.52,7123.52,7123.52,7123.52,20673,570,4967,
2009-07-28_13:23,7125.19,7125.19,7125.19,7125.19,26088,701,6317,
2009-07-28_13:24,7126.76,7126.76,7126.76,7126.76,26652,759,6183,
2009-07-28_13:25,7127.72,7127.72,7127.72,7127.72,27513,721,6270,
2009-07-28_13:26,7127.72,7127.72,7127.72,7127.72,0,0,0,
2009-07-28_13:27,7127.72,7127.72,7127.72,7127.72,0,0,0,
2009-07-28_13:28,7127.72,7127.72,7127.72,7127.72,0,0,0,
2009-07-28_13:29,7127.72,7127.72,7127.72,7127.72,0,0,0,
2009-07-28_13:30,7142.63,7142.63,7142.63,7142.63,210240,6197,42854,
2009-07-29_09:01,7185.52,7185.52,7185.52,7185.52,174596,5015,36065,
2009-07-29_09:02,7181.86,7181.86,7181.86,7181.86,51909,1582,10771,
2009-07-29_09:03,7175.44,7175.44,7175.44,7175.44,52969,1563,11421,
2009-07-29_09:04,7166.95,7166.95,7166.95,7166.95,57910,1626,12249,
2009-07-29_09:05,7165.12,7165.12,7165.12,7165.12,38448,1038,8091,
2009-07-29_09:06,7161.00,7161.00,7161.00,7161.00,52911,1428,10767,
2009-07-29_09:07,7162.65,7162.65,7162.65,7162.65,37718,1067,8091,
2009-07-29_09:08,7166.08,7166.08,7166.08,7166.08,40045,1066,8530,
2009-07-29_09:09,7172.60,7172.60,7172.60,7172.60,47381,1284,10316,
2009-07-29_09:10,7178.36,7178.36,7178.36,7178.36,37182,1052,8227,
2009-07-29_09:11,7181.67,7181.67,7181.67,7181.67,50655,1436,10975,
2009-07-29_09:12,7182.56,7182.56,7182.56,7182.56,37832,1067,8383,
2009-07-29_09:13,7172.38,7172.38,7172.38,7172.38,43969,1260,9108,
2009-07-29_09:14,7169.10,7169.10,7169.10,7169.10,41316,1225,8975,
2009-07-29_09:15,7169.26,7169.26,7169.26,7169.26,31561,800,6419,
2009-07-29_09:16,7166.04,7166.04,7166.04,7166.04,36764,1090,7945,
2009-07-29_09:17,7160.25,7160.25,7160.25,7160.25,34413,898,7217,
2009-07-29_09:18,7155.35,7155.35,7155.35,7155.35,35028,977,7352,
2009-07-29_09:19,7151.64,7151.64,7151.64,7151.64,36259,987,8263,
2009-07-29_09:20,7150.10,7150.10,7150.10,7150.10,29399,785,6375,
2009-07-29_09:21,7149.75,7149.75,7149.75,7149.75,35195,1024,8654,
2009-07-29_09:22,7149.30,7149.30,7149.30,7149.30,28761,777,6748,
2009-07-29_09:23,7151.46,7151.46,7151.46,7151.46,27530,753,6485,
2009-07-29_09:24,7155.10,7155.10,7155.10,7155.10,36365,940,7851,
2009-07-29_09:25,7154.58,7154.58,7154.58,7154.58,30397,765,6073,
2009-07-29_09:26,7156.12,7156.12,7156.12,7156.12,42021,1075,8453,
2009-07-29_09:27,7156.86,7156.86,7156.86,7156.86,33249,822,6974,
2009-07-29_09:28,7158.57,7158.57,7158.57,7158.57,34703,793,6725,
2009-07-29_09:29,7158.49,7158.49,7158.49,7158.49,35286,841,7043,
2009-07-29_09:30,7160.17,7160.17,7160.17,7160.17,25093,600,5148,
2009-07-29_09:31,7162.50,7162.50,7162.50,7162.50,32831,823,6870,
2009-07-29_09:32,7162.34,7162.34,7162.34,7162.34,26281,663,5404,
2009-07-29_09:33,7162.43,7162.43,7162.43,7162.43,27309,680,5733,
2009-07-29_09:34,7162.71,7162.71,7162.71,7162.71,33171,863,7097,
2009-07-29_09:35,7159.02,7159.02,7159.02,7159.02,28680,706,5710,
2009-07-29_09:36,7154.82,7154.82,7154.82,7154.82,46273,1024,8842,
2009-07-29_09:37,7151.91,7151.91,7151.91,7151.91,34037,703,6158,
2009-07-29_09:38,7148.71,7148.71,7148.71,7148.71,30942,696,6331,
2009-07-29_09:39,7148.99,7148.99,7148.99,7148.99,35683,825,6906,
2009-07-29_09:40,7144.90,7144.90,7144.90,7144.90,25652,610,5775,
2009-07-29_09:41,7143.54,7143.54,7143.54,7143.54,34191,838,7711,
2009-07-29_09:42,7140.88,7140.88,7140.88,7140.88,30550,770,6786,
2009-07-29_09:43,7136.34,7136.34,7136.34,7136.34,34328,902,7385,
2009-07-29_09:44,7129.26,7129.26,7129.26,7129.26,44744,1069,9205,
2009-07-29_09:45,7121.13,7121.13,7121.13,7121.13,35427,884,7422,
2009-07-29_09:46,7114.74,7114.74,7114.74,7114.74,48782,1337,11105,
2009-07-29_09:47,7114.36,7114.36,7114.36,7114.36,38882,1098,9420,
2009-07-29_09:48,7117.60,7117.60,7117.60,7117.60,33226,937,8759,
2009-07-29_09:49,7118.29,7118.29,7118.29,7118.29,31493,832,7728,
2009-07-29_09:50,7122.11,7122.11,7122.11,7122.11,25291,634,5698,
2009-07-29_09:51,7125.54,7125.54,7125.54,7125.54,31012,860,6890,
2009-07-29_09:52,7126.94,7126.94,7126.94,7126.94,21644,623,5111,
2009-07-29_09:53,7128.17,7128.17,7128.17,7128.17,23224,667,5138,
2009-07-29_09:54,7132.52,7132.52,7132.52,7132.52,23735,621,5646,
2009-07-29_09:55,7134.60,7134.60,7134.60,7134.60,18323,501,4339,
2009-07-29_09:56,7133.41,7133.41,7133.41,7133.41,24702,654,5638,
2009-07-29_09:57,7133.77,7133.77,7133.77,7133.77,16697,438,3969,
2009-07-29_09:58,7133.97,7133.97,7133.97,7133.97,18496,465,4224,
2009-07-29_09:59,7134.59,7134.59,7134.59,7134.59,16186,430,3829,
2009-07-29_10:00,7135.61,7135.61,7135.61,7135.61,14096,383,3305,
2009-07-29_10:01,7134.99,7134.99,7134.99,7134.99,20086,535,4628,
2009-07-29_10:02,7137.40,7137.40,7137.40,7137.40,15662,386,3442,
2009-07-29_10:03,7137.32,7137.32,7137.32,7137.32,16559,468,4111,
2009-07-29_10:04,7134.94,7134.94,7134.94,7134.94,16049,407,4029,
2009-07-29_10:05,7133.84,7133.84,7133.84,7133.84,15290,420,3558,
2009-07-29_10:06,7131.70,7131.70,7131.70,7131.70,17266,492,4644,
2009-07-29_10:07,7130.07,7130.07,7130.07,7130.07,14869,419,3751,
2009-07-29_10:08,7130.57,7130.57,7130.57,7130.57,17511,487,4245,
2009-07-29_10:09,7129.32,7129.32,7129.32,7129.32,19933,560,4740,
2009-07-29_10:10,7127.91,7127.91,7127.91,7127.91,14536,393,3652,
2009-07-29_10:11,7127.85,7127.85,7127.85,7127.85,23980,724,5709,
2009-07-29_10:12,7126.58,7126.58,7126.58,7126.58,16396,422,3654,
2009-07-29_10:13,7129.33,7129.33,7129.33,7129.33,17766,533,4197,
2009-07-29_10:14,7132.03,7132.03,7132.03,7132.03,19304,510,4897,
2009-07-29_10:15,7133.34,7133.34,7133.34,7133.34,14258,383,3518,
2009-07-29_10:16,7132.67,7132.67,7132.67,7132.67,18827,562,4504,
2009-07-29_10:17,7135.25,7135.25,7135.25,7135.25,15341,447,3550,
2009-07-29_10:18,7135.82,7135.82,7135.82,7135.82,18219,507,4384,
2009-07-29_10:19,7138.31,7138.31,7138.31,7138.31,24107,646,5335,
2009-07-29_10:20,7140.07,7140.07,7140.07,7140.07,17154,472,3979,
2009-07-29_10:21,7142.36,7142.36,7142.36,7142.36,35281,834,7330,
2009-07-29_10:22,7145.31,7145.31,7145.31,7145.31,36841,699,5932,
2009-07-29_10:23,7146.22,7146.22,7146.22,7146.22,30744,698,6452,
2009-07-29_10:24,7148.27,7148.27,7148.27,7148.27,27704,649,6042,
2009-07-29_10:25,7149.29,7149.29,7149.29,7149.29,21654,528,4637,
2009-07-29_10:26,7147.71,7147.71,7147.71,7147.71,25710,664,5721,
2009-07-29_10:27,7145.39,7145.39,7145.39,7145.39,24087,555,5024,
2009-07-29_10:28,7142.44,7142.44,7142.44,7142.44,21539,491,4858,
2009-07-29_10:29,7142.54,7142.54,7142.54,7142.54,24814,590,5161,
2009-07-29_10:30,7140.83,7140.83,7140.83,7140.83,19138,430,3843,
2009-07-29_10:31,7139.94,7139.94,7139.94,7139.94,23957,567,4907,
2009-07-29_10:32,7139.12,7139.12,7139.12,7139.12,17593,367,3490,
2009-07-29_10:33,7136.12,7136.12,7136.12,7136.12,16914,418,3678,
2009-07-29_10:34,7133.58,7133.58,7133.58,7133.58,15845,382,3342,
2009-07-29_10:35,7132.24,7132.24,7132.24,7132.24,15474,370,3342,
2009-07-29_10:36,7128.75,7128.75,7128.75,7128.75,19709,475,4503,
2009-07-29_10:37,7127.97,7127.97,7127.97,7127.97,14702,399,3388,
2009-07-29_10:38,7123.13,7123.13,7123.13,7123.13,18037,450,4061,
2009-07-29_10:39,7121.67,7121.67,7121.67,7121.67,15089,436,3760,
2009-07-29_10:40,7124.50,7124.50,7124.50,7124.50,15810,389,3837,
2009-07-29_10:41,7121.34,7121.34,7121.34,7121.34,18917,526,4539,
2009-07-29_10:42,7123.82,7123.82,7123.82,7123.82,15782,409,3132,
2009-07-29_10:43,7124.91,7124.91,7124.91,7124.91,17273,488,3816,
2009-07-29_10:44,7124.21,7124.21,7124.21,7124.21,15602,374,3259,
2009-07-29_10:45,7127.81,7127.81,7127.81,7127.81,13648,420,3503,
2009-07-29_10:46,7132.79,7132.79,7132.79,7132.79,18580,546,4383,
2009-07-29_10:47,7134.24,7134.24,7134.24,7134.24,12475,351,2873,
2009-07-29_10:48,7132.00,7132.00,7132.00,7132.00,15579,497,4218,
2009-07-29_10:49,7133.81,7133.81,7133.81,7133.81,13259,476,3556,
2009-07-29_10:50,7135.27,7135.27,7135.27,7135.27,13671,387,3319,
2009-07-29_10:51,7134.04,7134.04,7134.04,7134.04,16816,476,3990,
2009-07-29_10:52,7136.42,7136.42,7136.42,7136.42,13164,408,3035,
2009-07-29_10:53,7140.03,7140.03,7140.03,7140.03,16939,490,3884,
2009-07-29_10:54,7139.62,7139.62,7139.62,7139.62,14200,393,3267,
2009-07-29_10:55,7139.68,7139.68,7139.68,7139.68,12535,377,3042,
2009-07-29_10:56,7139.86,7139.86,7139.86,7139.86,14701,424,3615,
2009-07-29_10:57,7140.64,7140.64,7140.64,7140.64,11320,302,2655,
2009-07-29_10:58,7139.76,7139.76,7139.76,7139.76,15761,459,3841,
2009-07-29_10:59,7141.56,7141.56,7141.56,7141.56,11793,352,2915,
2009-07-29_11:00,7140.03,7140.03,7140.03,7140.03,18599,536,3890,
2009-07-29_11:01,7141.88,7141.88,7141.88,7141.88,22359,637,5152,
2009-07-29_11:02,7141.02,7141.02,7141.02,7141.02,18900,543,3959,
2009-07-29_11:03,7141.50,7141.50,7141.50,7141.50,18810,581,4282,
2009-07-29_11:04,7141.35,7141.35,7141.35,7141.35,15249,481,3946,
2009-07-29_11:05,7140.68,7140.68,7140.68,7140.68,15747,444,3824,
2009-07-29_11:06,7150.23,7150.23,7150.23,7150.23,30193,869,7049,
2009-07-29_11:07,7152.76,7152.76,7152.76,7152.76,20928,610,4687,
2009-07-29_11:08,7153.06,7153.06,7153.06,7153.06,22849,646,5644,
2009-07-29_11:09,7151.31,7151.31,7151.31,7151.31,20246,518,4832,
2009-07-29_11:10,7154.02,7154.02,7154.02,7154.02,14732,412,3904,
2009-07-29_11:11,7151.46,7151.46,7151.46,7151.46,22921,675,5521,
2009-07-29_11:12,7149.16,7149.16,7149.16,7149.16,14335,353,3238,
2009-07-29_11:13,7149.78,7149.78,7149.78,7149.78,16534,466,4183,
2009-07-29_11:14,7146.44,7146.44,7146.44,7146.44,13817,372,3392,
2009-07-29_11:15,7144.87,7144.87,7144.87,7144.87,13812,397,3262,
2009-07-29_11:16,7143.47,7143.47,7143.47,7143.47,19888,484,4360,
2009-07-29_11:17,7142.56,7142.56,7142.56,7142.56,13287,328,3097,
2009-07-29_11:18,7142.32,7142.32,7142.32,7142.32,16412,435,3909,
2009-07-29_11:19,7141.75,7141.75,7141.75,7141.75,12954,373,3219,
2009-07-29_11:20,7140.73,7140.73,7140.73,7140.73,13217,380,3113,
2009-07-29_11:21,7140.51,7140.51,7140.51,7140.51,15586,433,3848,
2009-07-29_11:22,7138.41,7138.41,7138.41,7138.41,10975,307,2743,
2009-07-29_11:23,7139.25,7139.25,7139.25,7139.25,15490,423,3420,
2009-07-29_11:24,7136.03,7136.03,7136.03,7136.03,11733,332,2906,
2009-07-29_11:25,7135.50,7135.50,7135.50,7135.50,14230,391,3302,
2009-07-29_11:26,7133.85,7133.85,7133.85,7133.85,17353,466,3958,
2009-07-29_11:27,7131.00,7131.00,7131.00,7131.00,11975,340,2990,
2009-07-29_11:28,7130.03,7130.03,7130.03,7130.03,20670,615,4891,
2009-07-29_11:29,7127.19,7127.19,7127.19,7127.19,16239,433,3858,
2009-07-29_11:30,7121.89,7121.89,7121.89,7121.89,18984,590,4088,
2009-07-29_11:31,7114.75,7114.75,7114.75,7114.75,33036,1030,7386,
2009-07-29_11:32,7110.62,7110.62,7110.62,7110.62,24847,658,5293,
2009-07-29_11:33,7109.70,7109.70,7109.70,7109.70,34929,901,7388,
2009-07-29_11:34,7106.50,7106.50,7106.50,7106.50,27258,696,5860,
2009-07-29_11:35,7105.17,7105.17,7105.17,7105.17,25346,558,4762,
2009-07-29_11:36,7106.75,7106.75,7106.75,7106.75,26562,700,5718,
2009-07-29_11:37,7111.27,7111.27,7111.27,7111.27,17160,462,4186,
2009-07-29_11:38,7112.22,7112.22,7112.22,7112.22,17364,478,4364,
2009-07-29_11:39,7114.19,7114.19,7114.19,7114.19,11732,316,3185,
2009-07-29_11:40,7115.67,7115.67,7115.67,7115.67,13795,356,3015,
2009-07-29_11:41,7115.85,7115.85,7115.85,7115.85,14839,413,3555,
2009-07-29_11:42,7116.75,7116.75,7116.75,7116.75,9624,295,2585,
2009-07-29_11:43,7114.35,7114.35,7114.35,7114.35,13626,391,3276,
2009-07-29_11:44,7112.72,7112.72,7112.72,7112.72,10977,314,2463,
2009-07-29_11:45,7111.75,7111.75,7111.75,7111.75,11907,325,2707,
2009-07-29_11:46,7109.81,7109.81,7109.81,7109.81,14087,382,3357,
2009-07-29_11:47,7108.57,7108.57,7108.57,7108.57,12731,336,2837,
2009-07-29_11:48,7105.91,7105.91,7105.91,7105.91,16371,523,3772,
2009-07-29_11:49,7106.91,7106.91,7106.91,7106.91,14859,385,3265,
2009-07-29_11:50,7106.27,7106.27,7106.27,7106.27,13921,342,3086,
2009-07-29_11:51,7105.49,7105.49,7105.49,7105.49,15946,411,3592,
2009-07-29_11:52,7106.29,7106.29,7106.29,7106.29,10789,322,2638,
2009-07-29_11:53,7106.32,7106.32,7106.32,7106.32,15098,438,3438,
2009-07-29_11:54,7103.51,7103.51,7103.51,7103.51,12845,377,2894,
2009-07-29_11:55,7099.56,7099.56,7099.56,7099.56,18489,686,4208,
2009-07-29_11:56,7096.14,7096.14,7096.14,7096.14,23141,716,5547,
2009-07-29_11:57,7091.36,7091.36,7091.36,7091.36,20467,582,4633,
2009-07-29_11:58,7084.17,7084.17,7084.17,7084.17,32452,986,7231,
2009-07-29_11:59,7078.13,7078.13,7078.13,7078.13,32585,918,7790,
2009-07-29_12:00,7079.11,7079.11,7079.11,7079.11,31558,958,7056,
2009-07-29_12:01,7075.97,7075.97,7075.97,7075.97,39291,1203,8579,
2009-07-29_12:02,7079.66,7079.66,7079.66,7079.66,22939,660,5756,
2009-07-29_12:03,7086.00,7086.00,7086.00,7086.00,27043,808,6922,
2009-07-29_12:04,7087.86,7087.86,7087.86,7087.86,18716,561,4686,
2009-07-29_12:05,7090.30,7090.30,7090.30,7090.30,15551,419,3688,
2009-07-29_12:06,7093.06,7093.06,7093.06,7093.06,17111,457,3977,
2009-07-29_12:07,7093.21,7093.21,7093.21,7093.21,11630,311,2790,
2009-07-29_12:08,7095.01,7095.01,7095.01,7095.01,17427,457,3739,
2009-07-29_12:09,7097.15,7097.15,7097.15,7097.15,10022,288,2509,
2009-07-29_12:10,7097.27,7097.27,7097.27,7097.27,11374,357,2589,
2009-07-29_12:11,7097.68,7097.68,7097.68,7097.68,12364,338,3050,
2009-07-29_12:12,7096.03,7096.03,7096.03,7096.03,8895,228,2059,
2009-07-29_12:13,7098.79,7098.79,7098.79,7098.79,11882,314,3064,
2009-07-29_12:14,7092.49,7092.49,7092.49,7092.49,8662,247,2276,
2009-07-29_12:15,7094.12,7094.12,7094.12,7094.12,12043,338,2723,
2009-07-29_12:16,7093.99,7093.99,7093.99,7093.99,11880,347,2973,
2009-07-29_12:17,7093.80,7093.80,7093.80,7093.80,7366,231,1996,
2009-07-29_12:18,7094.01,7094.01,7094.01,7094.01,11509,348,3060,
2009-07-29_12:19,7095.39,7095.39,7095.39,7095.39,8392,259,2249,
2009-07-29_12:20,7094.73,7094.73,7094.73,7094.73,9051,267,2379,
2009-07-29_12:21,7095.43,7095.43,7095.43,7095.43,11609,341,3020,
2009-07-29_12:22,7096.00,7096.00,7096.00,7096.00,8153,236,2088,
2009-07-29_12:23,7098.56,7098.56,7098.56,7098.56,10766,290,2774,
2009-07-29_12:24,7095.40,7095.40,7095.40,7095.40,9257,236,2115,
2009-07-29_12:25,7096.30,7096.30,7096.30,7096.30,9301,257,2290,
2009-07-29_12:26,7093.88,7093.88,7093.88,7093.88,12572,337,2887,
2009-07-29_12:27,7092.71,7092.71,7092.71,7092.71,8937,233,2130,
2009-07-29_12:28,7091.00,7091.00,7091.00,7091.00,13472,387,3305,
2009-07-29_12:29,7088.58,7088.58,7088.58,7088.58,13228,358,3002,
2009-07-29_12:30,7088.87,7088.87,7088.87,7088.87,14169,405,3238,
2009-07-29_12:31,7084.68,7084.68,7084.68,7084.68,18266,563,4028,
2009-07-29_12:32,7084.75,7084.75,7084.75,7084.75,13400,394,3243,
2009-07-29_12:33,7083.03,7083.03,7083.03,7083.03,20601,546,4815,
2009-07-29_12:34,7085.06,7085.06,7085.06,7085.06,15420,412,3637,
2009-07-29_12:35,7087.58,7087.58,7087.58,7087.58,14015,356,3473,
2009-07-29_12:36,7092.43,7092.43,7092.43,7092.43,18240,517,4820,
2009-07-29_12:37,7095.96,7095.96,7095.96,7095.96,11520,303,2798,
2009-07-29_12:38,7098.09,7098.09,7098.09,7098.09,16796,425,3788,
2009-07-29_12:39,7098.07,7098.07,7098.07,7098.07,11798,300,2758,
2009-07-29_12:40,7100.91,7100.91,7100.91,7100.91,12187,293,2718,
2009-07-29_12:41,7101.37,7101.37,7101.37,7101.37,14406,420,3708,
2009-07-29_12:42,7100.88,7100.88,7100.88,7100.88,9309,251,2449,
2009-07-29_12:43,7103.21,7103.21,7103.21,7103.21,11796,327,3211,
2009-07-29_12:44,7104.17,7104.17,7104.17,7104.17,10300,265,2386,
2009-07-29_12:45,7104.22,7104.22,7104.22,7104.22,11027,335,2857,
2009-07-29_12:46,7106.76,7106.76,7106.76,7106.76,13546,347,3325,
2009-07-29_12:47,7104.86,7104.86,7104.86,7104.86,11666,293,2723,
2009-07-29_12:48,7102.43,7102.43,7102.43,7102.43,16636,537,3990,
2009-07-29_12:49,7101.75,7101.75,7101.75,7101.75,12699,315,2898,
2009-07-29_12:50,7102.16,7102.16,7102.16,7102.16,11273,360,2871,
2009-07-29_12:51,7099.66,7099.66,7099.66,7099.66,14955,595,3639,
2009-07-29_12:52,7099.50,7099.50,7099.50,7099.50,10832,344,2687,
2009-07-29_12:53,7102.86,7102.86,7102.86,7102.86,19918,476,4228,
2009-07-29_12:54,7102.45,7102.45,7102.45,7102.45,13367,323,2853,
2009-07-29_12:55,7103.64,7103.64,7103.64,7103.64,12946,310,2832,
2009-07-29_12:56,7104.10,7104.10,7104.10,7104.10,20254,463,3927,
2009-07-29_12:57,7103.56,7103.56,7103.56,7103.56,11199,255,2544,
2009-07-29_12:58,7105.19,7105.19,7105.19,7105.19,15569,373,3420,
2009-07-29_12:59,7105.70,7105.70,7105.70,7105.70,14226,323,2919,
2009-07-29_13:00,7107.47,7107.47,7107.47,7107.47,13915,371,3244,
2009-07-29_13:01,7105.15,7105.15,7105.15,7105.15,15846,483,3715,
2009-07-29_13:02,7107.43,7107.43,7107.43,7107.43,12207,331,2940,
2009-07-29_13:03,7102.55,7102.55,7102.55,7102.55,20962,593,4707,
2009-07-29_13:04,7101.53,7101.53,7101.53,7101.53,16216,403,3593,
2009-07-29_13:05,7098.38,7098.38,7098.38,7098.38,15374,382,3706,
2009-07-29_13:06,7095.64,7095.64,7095.64,7095.64,20710,587,4887,
2009-07-29_13:07,7092.17,7092.17,7092.17,7092.17,16348,476,3904,
2009-07-29_13:08,7088.90,7088.90,7088.90,7088.90,21953,662,5489,
2009-07-29_13:09,7084.53,7084.53,7084.53,7084.53,23056,629,5514,
2009-07-29_13:10,7080.98,7080.98,7080.98,7080.98,28028,853,6672,
2009-07-29_13:11,7072.79,7072.79,7072.79,7072.79,36055,989,8499,
2009-07-29_13:12,7070.99,7070.99,7070.99,7070.99,27962,789,6225,
2009-07-29_13:13,7070.72,7070.72,7070.72,7070.72,33191,834,7896,
2009-07-29_13:14,7072.61,7072.61,7072.61,7072.61,29113,684,6538,
2009-07-29_13:15,7078.25,7078.25,7078.25,7078.25,26382,645,6377,
2009-07-29_13:16,7083.89,7083.89,7083.89,7083.89,26275,641,6277,
2009-07-29_13:17,7084.26,7084.26,7084.26,7084.26,18320,479,4409,
2009-07-29_13:18,7086.53,7086.53,7086.53,7086.53,22125,570,5435,
2009-07-29_13:19,7088.98,7088.98,7088.98,7088.98,16784,423,4208,
2009-07-29_13:20,7090.16,7090.16,7090.16,7090.16,19431,512,4725,
2009-07-29_13:21,7090.40,7090.40,7090.40,7090.40,23172,620,5775,
2009-07-29_13:22,7090.70,7090.70,7090.70,7090.70,18943,570,4706,
2009-07-29_13:23,7089.34,7089.34,7089.34,7089.34,28355,772,6634,
2009-07-29_13:24,7086.39,7086.39,7086.39,7086.39,24812,641,6028,
2009-07-29_13:25,7083.26,7083.26,7083.26,7083.26,28151,684,6289,
2009-07-29_13:26,7083.26,7083.26,7083.26,7083.26,0,0,0,
2009-07-29_13:27,7083.26,7083.26,7083.26,7083.26,0,0,0,
2009-07-29_13:28,7083.26,7083.26,7083.26,7083.26,0,0,0,
2009-07-29_13:29,7083.26,7083.26,7083.26,7083.26,0,0,0,
2009-07-29_13:30,7083.63,7083.63,7083.63,7083.63,198332,5876,43875,
2009-07-30_09:01,7063.47,7063.47,7063.47,7063.47,148458,3957,30668,
2009-07-30_09:02,7065.71,7065.71,7065.71,7065.71,34831,1014,8036,
2009-07-30_09:03,7065.42,7065.42,7065.42,7065.42,45778,1121,9470,
2009-07-30_09:04,7068.43,7068.43,7068.43,7068.43,45510,1210,9506,
2009-07-30_09:05,7061.22,7061.22,7061.22,7061.22,32108,828,7165,
2009-07-30_09:06,7050.21,7050.21,7050.21,7050.21,44446,1247,10191,
2009-07-30_09:07,7041.59,7041.59,7041.59,7041.59,34841,1075,8365,
2009-07-30_09:08,7033.39,7033.39,7033.39,7033.39,46486,1317,10706,
2009-07-30_09:09,7029.63,7029.63,7029.63,7029.63,44444,1401,10879,
2009-07-30_09:10,7026.52,7026.52,7026.52,7026.52,34037,960,8016,
2009-07-30_09:11,7019.83,7019.83,7019.83,7019.83,48722,1344,10729,
2009-07-30_09:12,7016.76,7016.76,7016.76,7016.76,30557,900,7576,
2009-07-30_09:13,7018.40,7018.40,7018.40,7018.40,38395,1019,8909,
2009-07-30_09:14,7026.72,7026.72,7026.72,7026.72,40493,1019,8700,
2009-07-30_09:15,7032.31,7032.31,7032.31,7032.31,33866,774,7057,
2009-07-30_09:16,7020.48,7020.48,7020.48,7020.48,53445,1406,11717,
2009-07-30_09:17,7006.17,7006.17,7006.17,7006.17,38198,1078,8679,
2009-07-30_09:18,6997.50,6997.50,6997.50,6997.50,40630,1151,9022,
2009-07-30_09:19,6987.86,6987.86,6987.86,6987.86,40817,1156,9461,
2009-07-30_09:20,6978.74,6978.74,6978.74,6978.74,42903,1315,9468,
2009-07-30_09:21,6958.09,6958.09,6958.09,6958.09,62597,1786,14921,
2009-07-30_09:22,6945.88,6945.88,6945.88,6945.88,52369,1401,11856,
2009-07-30_09:23,6944.50,6944.50,6944.50,6944.50,52707,1352,12306,
2009-07-30_09:24,6952.91,6952.91,6952.91,6952.91,49217,1335,11154,
2009-07-30_09:25,6961.09,6961.09,6961.09,6961.09,35827,906,8089,
2009-07-30_09:26,6966.60,6966.60,6966.60,6966.60,45569,1247,10452,
2009-07-30_09:27,6972.99,6972.99,6972.99,6972.99,29224,781,6685,
2009-07-30_09:28,6977.99,6977.99,6977.99,6977.99,30245,840,7223,
2009-07-30_09:29,6979.47,6979.47,6979.47,6979.47,31591,855,7305,
2009-07-30_09:30,6988.38,6988.38,6988.38,6988.38,25151,632,5859,
2009-07-30_09:31,6986.44,6986.44,6986.44,6986.44,34728,1018,8674,
2009-07-30_09:32,6986.19,6986.19,6986.19,6986.19,24933,653,5570,
2009-07-30_09:33,6992.22,6992.22,6992.22,6992.22,26145,679,6027,
2009-07-30_09:34,6990.96,6990.96,6990.96,6990.96,22344,648,5491,
2009-07-30_09:35,6992.71,6992.71,6992.71,6992.71,22617,545,4835,
2009-07-30_09:36,6991.57,6991.57,6991.57,6991.57,29487,763,6232,
2009-07-30_09:37,6987.54,6987.54,6987.54,6987.54,21939,621,5259,
2009-07-30_09:38,6981.37,6981.37,6981.37,6981.37,30245,785,7159,
2009-07-30_09:39,6976.34,6976.34,6976.34,6976.34,24104,760,5570,
2009-07-30_09:40,6972.03,6972.03,6972.03,6972.03,19907,578,4591,
2009-07-30_09:41,6975.87,6975.87,6975.87,6975.87,24252,736,5555,
2009-07-30_09:42,6977.62,6977.62,6977.62,6977.62,16416,452,3775,
2009-07-30_09:43,6979.64,6979.64,6979.64,6979.64,20036,532,4595,
2009-07-30_09:44,6980.29,6980.29,6980.29,6980.29,16887,468,4040,
2009-07-30_09:45,6976.09,6976.09,6976.09,6976.09,17297,491,4307,
2009-07-30_09:46,6970.29,6970.29,6970.29,6970.29,24449,664,6090,
2009-07-30_09:47,6971.64,6971.64,6971.64,6971.64,15102,450,3504,
2009-07-30_09:48,6974.27,6974.27,6974.27,6974.27,19412,523,4313,
2009-07-30_09:49,6975.80,6975.80,6975.80,6975.80,16487,504,3872,
2009-07-30_09:50,6977.37,6977.37,6977.37,6977.37,17146,488,3936,
2009-07-30_09:51,6985.85,6985.85,6985.85,6985.85,20153,692,5093,
2009-07-30_09:52,6989.09,6989.09,6989.09,6989.09,16556,497,3827,
2009-07-30_09:53,6994.46,6994.46,6994.46,6994.46,22335,690,5373,
2009-07-30_09:54,6999.44,6999.44,6999.44,6999.44,18686,551,4730,
2009-07-30_09:55,7002.23,7002.23,7002.23,7002.23,24640,664,5138,
2009-07-30_09:56,7006.27,7006.27,7006.27,7006.27,28164,898,6783,
2009-07-30_09:57,7005.94,7005.94,7005.94,7005.94,19787,521,4670,
2009-07-30_09:58,7006.13,7006.13,7006.13,7006.13,24643,654,6041,
2009-07-30_09:59,7010.17,7010.17,7010.17,7010.17,20071,650,4891,
2009-07-30_10:00,7013.54,7013.54,7013.54,7013.54,19181,522,4233,
2009-07-30_10:01,7012.92,7012.92,7012.92,7012.92,22119,633,5258,
2009-07-30_10:02,7015.02,7015.02,7015.02,7015.02,16187,440,3811,
2009-07-30_10:03,7016.90,7016.90,7016.90,7016.90,20169,571,5090,
2009-07-30_10:04,7016.41,7016.41,7016.41,7016.41,16306,481,4072,
2009-07-30_10:05,7017.56,7017.56,7017.56,7017.56,15955,432,3760,
2009-07-30_10:06,7017.67,7017.67,7017.67,7017.67,19030,551,4678,
2009-07-30_10:07,7017.81,7017.81,7017.81,7017.81,14297,396,3472,
2009-07-30_10:08,7014.28,7014.28,7014.28,7014.28,18715,487,4559,
2009-07-30_10:09,7013.46,7013.46,7013.46,7013.46,17358,508,3900,
2009-07-30_10:10,7013.43,7013.43,7013.43,7013.43,13104,348,3439,
2009-07-30_10:11,7014.99,7014.99,7014.99,7014.99,17660,500,4181,
2009-07-30_10:12,7014.63,7014.63,7014.63,7014.63,11439,310,2709,
2009-07-30_10:13,7018.19,7018.19,7018.19,7018.19,13989,389,3428,
2009-07-30_10:14,7016.85,7016.85,7016.85,7016.85,12137,342,2936,
2009-07-30_10:15,7019.05,7019.05,7019.05,7019.05,12298,322,2906,
2009-07-30_10:16,7021.73,7021.73,7021.73,7021.73,14617,405,3752,
2009-07-30_10:17,7022.34,7022.34,7022.34,7022.34,12140,343,2831,
2009-07-30_10:18,7023.17,7023.17,7023.17,7023.17,16925,497,4063,
2009-07-30_10:19,7023.28,7023.28,7023.28,7023.28,14091,384,3314,
2009-07-30_10:20,7025.73,7025.73,7025.73,7025.73,13944,372,3256,
2009-07-30_10:21,7021.53,7021.53,7021.53,7021.53,18955,555,4924,
2009-07-30_10:22,7017.57,7017.57,7017.57,7017.57,15802,424,3851,
2009-07-30_10:23,7021.84,7021.84,7021.84,7021.84,17022,429,3938,
2009-07-30_10:24,7018.38,7018.38,7018.38,7018.38,12834,333,3117,
2009-07-30_10:25,7019.01,7019.01,7019.01,7019.01,12748,322,2668,
2009-07-30_10:26,7020.87,7020.87,7020.87,7020.87,14549,462,3528,
2009-07-30_10:27,7024.64,7024.64,7024.64,7024.64,11681,433,2805,
2009-07-30_10:28,7024.14,7024.14,7024.14,7024.14,15458,417,3653,
2009-07-30_10:29,7025.56,7025.56,7025.56,7025.56,15047,453,3237,
2009-07-30_10:30,7026.49,7026.49,7026.49,7026.49,15590,470,3342,
2009-07-30_10:31,7029.39,7029.39,7029.39,7029.39,19869,625,4620,
2009-07-30_10:32,7032.15,7032.15,7032.15,7032.15,13807,382,3300,
2009-07-30_10:33,7036.02,7036.02,7036.02,7036.02,17776,483,4340,
2009-07-30_10:34,7038.41,7038.41,7038.41,7038.41,16936,537,4110,
2009-07-30_10:35,7039.57,7039.57,7039.57,7039.57,15978,478,3816,
2009-07-30_10:36,7044.21,7044.21,7044.21,7044.21,19605,618,4797,
2009-07-30_10:37,7046.29,7046.29,7046.29,7046.29,13050,376,3286,
2009-07-30_10:38,7044.89,7044.89,7044.89,7044.89,19622,557,4772,
2009-07-30_10:39,7047.30,7047.30,7047.30,7047.30,15491,502,3947,
2009-07-30_10:40,7045.73,7045.73,7045.73,7045.73,16635,477,3607,
2009-07-30_10:41,7041.96,7041.96,7041.96,7041.96,17864,544,4638,
2009-07-30_10:42,7038.26,7038.26,7038.26,7038.26,11599,302,2895,
2009-07-30_10:43,7037.58,7037.58,7037.58,7037.58,18106,485,4047,
2009-07-30_10:44,7034.21,7034.21,7034.21,7034.21,14635,381,3098,
2009-07-30_10:45,7035.04,7035.04,7035.04,7035.04,15293,371,3171,
2009-07-30_10:46,7032.27,7032.27,7032.27,7032.27,16178,466,3754,
2009-07-30_10:47,7032.80,7032.80,7032.80,7032.80,11627,341,2697,
2009-07-30_10:48,7029.98,7029.98,7029.98,7029.98,14627,392,3323,
2009-07-30_10:49,7030.60,7030.60,7030.60,7030.60,10955,324,2547,
2009-07-30_10:50,7028.94,7028.94,7028.94,7028.94,10155,286,2454,
2009-07-30_10:51,7029.36,7029.36,7029.36,7029.36,12218,376,3017,
2009-07-30_10:52,7028.90,7028.90,7028.90,7028.90,11026,308,2509,
2009-07-30_10:53,7031.06,7031.06,7031.06,7031.06,13995,363,3259,
2009-07-30_10:54,7028.09,7028.09,7028.09,7028.09,11202,334,2676,
2009-07-30_10:55,7029.61,7029.61,7029.61,7029.61,10757,310,2456,
2009-07-30_10:56,7030.90,7030.90,7030.90,7030.90,11644,349,2867,
2009-07-30_10:57,7030.17,7030.17,7030.17,7030.17,9128,252,2080,
2009-07-30_10:58,7032.35,7032.35,7032.35,7032.35,12227,322,2790,
2009-07-30_10:59,7030.71,7030.71,7030.71,7030.71,9186,266,2162,
2009-07-30_11:00,7031.10,7031.10,7031.10,7031.10,9358,267,2223,
2009-07-30_11:01,7034.30,7034.30,7034.30,7034.30,11036,378,2903,
2009-07-30_11:02,7032.41,7032.41,7032.41,7032.41,8465,265,2013,
2009-07-30_11:03,7033.30,7033.30,7033.30,7033.30,12301,423,2975,
2009-07-30_11:04,7035.39,7035.39,7035.39,7035.39,8941,265,2272,
2009-07-30_11:05,7033.18,7033.18,7033.18,7033.18,10535,326,2544,
2009-07-30_11:06,7030.25,7030.25,7030.25,7030.25,13867,460,3346,
2009-07-30_11:07,7027.25,7027.25,7027.25,7027.25,10456,324,2446,
2009-07-30_11:08,7024.99,7024.99,7024.99,7024.99,19148,552,4301,
2009-07-30_11:09,7026.94,7026.94,7026.94,7026.94,15120,434,3106,
2009-07-30_11:10,7022.79,7022.79,7022.79,7022.79,12575,399,2867,
2009-07-30_11:11,7023.62,7023.62,7023.62,7023.62,15281,439,3402,
2009-07-30_11:12,7023.28,7023.28,7023.28,7023.28,13876,396,2897,
2009-07-30_11:13,7016.14,7016.14,7016.14,7016.14,16521,522,3841,
2009-07-30_11:14,7015.47,7015.47,7015.47,7015.47,16851,459,3658,
2009-07-30_11:15,7010.49,7010.49,7010.49,7010.49,19509,538,4383,
2009-07-30_11:16,7006.94,7006.94,7006.94,7006.94,27046,886,6286,
2009-07-30_11:17,7003.58,7003.58,7003.58,7003.58,23609,708,4911,
2009-07-30_11:18,7001.50,7001.50,7001.50,7001.50,25753,708,5807,
2009-07-30_11:19,7000.20,7000.20,7000.20,7000.20,19333,584,4464,
2009-07-30_11:20,7001.08,7001.08,7001.08,7001.08,17012,440,3714,
2009-07-30_11:21,7001.69,7001.69,7001.69,7001.69,16621,522,4053,
2009-07-30_11:22,7005.87,7005.87,7005.87,7005.87,11415,405,2842,
2009-07-30_11:23,7006.87,7006.87,7006.87,7006.87,14615,432,3249,
2009-07-30_11:24,7006.49,7006.49,7006.49,7006.49,10280,378,2521,
2009-07-30_11:25,7006.98,7006.98,7006.98,7006.98,9332,277,2232,
2009-07-30_11:26,7004.73,7004.73,7004.73,7004.73,12105,371,2669,
2009-07-30_11:27,7006.92,7006.92,7006.92,7006.92,8160,278,1865,
2009-07-30_11:28,7008.88,7008.88,7008.88,7008.88,12869,350,2706,
2009-07-30_11:29,7007.07,7007.07,7007.07,7007.07,11122,334,2424,
2009-07-30_11:30,7006.06,7006.06,7006.06,7006.06,11148,296,2230,
2009-07-30_11:31,7007.00,7007.00,7007.00,7007.00,10488,337,2562,
2009-07-30_11:32,7004.92,7004.92,7004.92,7004.92,10610,284,2239,
2009-07-30_11:33,6997.77,6997.77,6997.77,6997.77,17054,520,3882,
2009-07-30_11:34,6997.00,6997.00,6997.00,6997.00,16511,470,3509,
2009-07-30_11:35,6996.52,6996.52,6996.52,6996.52,13367,419,3055,
2009-07-30_11:36,6994.18,6994.18,6994.18,6994.18,17366,506,4030,
2009-07-30_11:37,6995.10,6995.10,6995.10,6995.10,12482,450,2795,
2009-07-30_11:38,6994.73,6994.73,6994.73,6994.73,16555,473,3728,
2009-07-30_11:39,6997.42,6997.42,6997.42,6997.42,10468,328,2560,
2009-07-30_11:40,6997.42,6997.42,6997.42,6997.42,11093,348,2671,
2009-07-30_11:41,7001.04,7001.04,7001.04,7001.04,11972,433,2848,
2009-07-30_11:42,7001.18,7001.18,7001.18,7001.18,8072,253,2024,
2009-07-30_11:43,7000.53,7000.53,7000.53,7000.53,10432,312,2691,
2009-07-30_11:44,7003.20,7003.20,7003.20,7003.20,9454,277,2026,
2009-07-30_11:45,7004.79,7004.79,7004.79,7004.79,8964,284,2089,
2009-07-30_11:46,7003.22,7003.22,7003.22,7003.22,9447,336,2443,
2009-07-30_11:47,7006.01,7006.01,7006.01,7006.01,8365,245,1878,
2009-07-30_11:48,7004.19,7004.19,7004.19,7004.19,9381,312,2519,
2009-07-30_11:49,7004.60,7004.60,7004.60,7004.60,6624,233,1730,
2009-07-30_11:50,7005.98,7005.98,7005.98,7005.98,7359,418,2072,
2009-07-30_11:51,7006.74,7006.74,7006.74,7006.74,8664,276,2122,
2009-07-30_11:52,7007.31,7007.31,7007.31,7007.31,6340,219,1601,
2009-07-30_11:53,7006.64,7006.64,7006.64,7006.64,11237,340,2518,
2009-07-30_11:54,7006.04,7006.04,7006.04,7006.04,10257,266,1993,
2009-07-30_11:55,7007.29,7007.29,7007.29,7007.29,9808,264,2333,
2009-07-30_11:56,7008.13,7008.13,7008.13,7008.13,10372,324,2535,
2009-07-30_11:57,7008.88,7008.88,7008.88,7008.88,8149,226,1968,
2009-07-30_11:58,7008.32,7008.32,7008.32,7008.32,8827,259,2426,
2009-07-30_11:59,7008.59,7008.59,7008.59,7008.59,6855,251,1897,
2009-07-30_12:00,7006.93,7006.93,7006.93,7006.93,8145,258,2138,
2009-07-30_12:01,7005.88,7005.88,7005.88,7005.88,8896,311,2142,
2009-07-30_12:02,7006.54,7006.54,7006.54,7006.54,6926,247,1815,
2009-07-30_12:03,7003.75,7003.75,7003.75,7003.75,12106,359,2721,
2009-07-30_12:04,7004.53,7004.53,7004.53,7004.53,8665,349,2379,
2009-07-30_12:05,7002.26,7002.26,7002.26,7002.26,11210,451,2843,
2009-07-30_12:06,7000.93,7000.93,7000.93,7000.93,11509,403,3089,
2009-07-30_12:07,6998.93,6998.93,6998.93,6998.93,8202,251,2108,
2009-07-30_12:08,6996.27,6996.27,6996.27,6996.27,13572,524,3319,
2009-07-30_12:09,6993.38,6993.38,6993.38,6993.38,10527,393,2739,
2009-07-30_12:10,6992.30,6992.30,6992.30,6992.30,12251,410,2981,
2009-07-30_12:11,6991.25,6991.25,6991.25,6991.25,14460,608,3759,
2009-07-30_12:12,6988.60,6988.60,6988.60,6988.60,10816,457,2908,
2009-07-30_12:13,6989.32,6989.32,6989.32,6989.32,12815,407,3489,
2009-07-30_12:14,6990.15,6990.15,6990.15,6990.15,13184,389,3085,
2009-07-30_12:15,6992.01,6992.01,6992.01,6992.01,10959,360,2739,
2009-07-30_12:16,6989.54,6989.54,6989.54,6989.54,11322,375,3017,
2009-07-30_12:17,6989.46,6989.46,6989.46,6989.46,8167,283,2215,
2009-07-30_12:18,6988.50,6988.50,6988.50,6988.50,12047,456,3125,
2009-07-30_12:19,6991.04,6991.04,6991.04,6991.04,9425,350,2364,
2009-07-30_12:20,6993.39,6993.39,6993.39,6993.39,9367,275,2299,
2009-07-30_12:21,6992.51,6992.51,6992.51,6992.51,11057,391,2866,
2009-07-30_12:22,6995.67,6995.67,6995.67,6995.67,7304,247,1963,
2009-07-30_12:23,6998.92,6998.92,6998.92,6998.92,10517,376,2872,
2009-07-30_12:24,6998.22,6998.22,6998.22,6998.22,7473,261,2125,
2009-07-30_12:25,7002.21,7002.21,7002.21,7002.21,8771,310,2412,
2009-07-30_12:26,7002.13,7002.13,7002.13,7002.13,9866,303,2477,
2009-07-30_12:27,7002.17,7002.17,7002.17,7002.17,7052,221,1931,
2009-07-30_12:28,7000.39,7000.39,7000.39,7000.39,9748,319,2687,
2009-07-30_12:29,7003.74,7003.74,7003.74,7003.74,7457,220,1918,
2009-07-30_12:30,6999.80,6999.80,6999.80,6999.80,8437,223,2146,
2009-07-30_12:31,7000.02,7000.02,7000.02,7000.02,10523,320,2559,
2009-07-30_12:32,7002.95,7002.95,7002.95,7002.95,7901,219,2009,
2009-07-30_12:33,7006.10,7006.10,7006.10,7006.10,9930,281,2643,
2009-07-30_12:34,7004.82,7004.82,7004.82,7004.82,7662,207,1976,
2009-07-30_12:35,7008.26,7008.26,7008.26,7008.26,9149,243,2325,
2009-07-30_12:36,7009.01,7009.01,7009.01,7009.01,11022,323,2546,
2009-07-30_12:37,7011.97,7011.97,7011.97,7011.97,9622,252,2182,
2009-07-30_12:38,7013.13,7013.13,7013.13,7013.13,14980,407,3343,
2009-07-30_12:39,7014.06,7014.06,7014.06,7014.06,11484,435,2853,
2009-07-30_12:40,7018.98,7018.98,7018.98,7018.98,12803,390,3047,
2009-07-30_12:41,7016.21,7016.21,7016.21,7016.21,16822,455,3703,
2009-07-30_12:42,7015.44,7015.44,7015.44,7015.44,12775,316,2810,
2009-07-30_12:43,7009.85,7009.85,7009.85,7009.85,15038,384,3748,
2009-07-30_12:44,7013.26,7013.26,7013.26,7013.26,11061,336,2704,
2009-07-30_12:45,7007.53,7007.53,7007.53,7007.53,13098,368,3266,
2009-07-30_12:46,7011.62,7011.62,7011.62,7011.62,12465,341,2977,
2009-07-30_12:47,7008.94,7008.94,7008.94,7008.94,9256,259,2250,
2009-07-30_12:48,7012.11,7012.11,7012.11,7012.11,12856,340,2967,
2009-07-30_12:49,7010.19,7010.19,7010.19,7010.19,8472,253,2191,
2009-07-30_12:50,7011.59,7011.59,7011.59,7011.59,10567,286,2448,
2009-07-30_12:51,7007.64,7007.64,7007.64,7007.64,14899,408,3248,
2009-07-30_12:52,7004.71,7004.71,7004.71,7004.71,10427,279,2494,
2009-07-30_12:53,7007.67,7007.67,7007.67,7007.67,16201,470,3762,
2009-07-30_12:54,7006.43,7006.43,7006.43,7006.43,12349,355,2927,
2009-07-30_12:55,7005.78,7005.78,7005.78,7005.78,11838,360,2927,
2009-07-30_12:56,7006.04,7006.04,7006.04,7006.04,12807,397,3104,
2009-07-30_12:57,7007.46,7007.46,7007.46,7007.46,9617,286,2342,
2009-07-30_12:58,7007.66,7007.66,7007.66,7007.66,12427,347,3066,
2009-07-30_12:59,7010.17,7010.17,7010.17,7010.17,8290,253,2181,
2009-07-30_13:00,7012.55,7012.55,7012.55,7012.55,13056,363,2827,
2009-07-30_13:01,7016.31,7016.31,7016.31,7016.31,14387,423,3479,
2009-07-30_13:02,7020.06,7020.06,7020.06,7020.06,13744,418,3125,
2009-07-30_13:03,7023.18,7023.18,7023.18,7023.18,21556,563,4567,
2009-07-30_13:04,7026.44,7026.44,7026.44,7026.44,18094,467,3880,
2009-07-30_13:05,7029.78,7029.78,7029.78,7029.78,21838,630,4725,
2009-07-30_13:06,7030.65,7030.65,7030.65,7030.65,24670,810,5628,
2009-07-30_13:07,7026.41,7026.41,7026.41,7026.41,16927,446,3773,
2009-07-30_13:08,7025.49,7025.49,7025.49,7025.49,21939,644,4974,
2009-07-30_13:09,7024.37,7024.37,7024.37,7024.37,17888,464,3924,
2009-07-30_13:10,7026.51,7026.51,7026.51,7026.51,18254,461,4088,
2009-07-30_13:11,7022.99,7022.99,7022.99,7022.99,19816,561,4684,
2009-07-30_13:12,7026.43,7026.43,7026.43,7026.43,13952,412,3270,
2009-07-30_13:13,7025.47,7025.47,7025.47,7025.47,19013,429,4284,
2009-07-30_13:14,7025.86,7025.86,7025.86,7025.86,17984,482,3927,
2009-07-30_13:15,7022.48,7022.48,7022.48,7022.48,18628,480,4162,
2009-07-30_13:16,7023.54,7023.54,7023.54,7023.54,21276,582,5048,
2009-07-30_13:17,7026.95,7026.95,7026.95,7026.95,17428,465,4061,
2009-07-30_13:18,7023.32,7023.32,7023.32,7023.32,23985,637,5311,
2009-07-30_13:19,7025.58,7025.58,7025.58,7025.58,16269,429,4066,
2009-07-30_13:20,7028.85,7028.85,7028.85,7028.85,19530,504,4499,
2009-07-30_13:21,7025.79,7025.79,7025.79,7025.79,24017,665,5491,
2009-07-30_13:22,7027.15,7027.15,7027.15,7027.15,20526,577,4603,
2009-07-30_13:23,7025.87,7025.87,7025.87,7025.87,28338,799,6571,
2009-07-30_13:24,7026.19,7026.19,7026.19,7026.19,26959,659,6010,
2009-07-30_13:25,7023.79,7023.79,7023.79,7023.79,28017,711,6233,
2009-07-30_13:26,7023.79,7023.79,7023.79,7023.79,0,0,0,
2009-07-30_13:27,7023.79,7023.79,7023.79,7023.79,0,0,0,
2009-07-30_13:28,7023.79,7023.79,7023.79,7023.79,0,0,0,
2009-07-30_13:29,7023.79,7023.79,7023.79,7023.79,0,0,0,
2009-07-30_13:30,7027.11,7027.11,7027.11,7027.11,251305,8346,45009,
2009-07-31_09:01,7111.15,7111.15,7111.15,7111.15,164622,5235,35730,
2009-07-31_09:02,7116.52,7116.52,7116.52,7116.52,49197,1525,10065,
2009-07-31_09:03,7123.67,7123.67,7123.67,7123.67,56247,1748,11360,
2009-07-31_09:04,7120.17,7120.17,7120.17,7120.17,54359,1673,11563,
2009-07-31_09:05,7110.00,7110.00,7110.00,7110.00,42328,1177,8925,
2009-07-31_09:06,7104.25,7104.25,7104.25,7104.25,56204,1565,11992,
2009-07-31_09:07,7103.40,7103.40,7103.40,7103.40,40503,1032,8395,
2009-07-31_09:08,7103.03,7103.03,7103.03,7103.03,37207,1000,8215,
2009-07-31_09:09,7105.46,7105.46,7105.46,7105.46,39439,1245,8636,
2009-07-31_09:10,7104.53,7104.53,7104.53,7104.53,34240,894,6704,
2009-07-31_09:11,7099.35,7099.35,7099.35,7099.35,42753,1205,9734,
2009-07-31_09:12,7094.03,7094.03,7094.03,7094.03,34487,922,7504,
2009-07-31_09:13,7090.53,7090.53,7090.53,7090.53,35905,958,7741,
2009-07-31_09:14,7087.39,7087.39,7087.39,7087.39,32865,841,7264,
2009-07-31_09:15,7087.47,7087.47,7087.47,7087.47,26973,610,5626,
2009-07-31_09:16,7085.51,7085.51,7085.51,7085.51,33828,839,7291,
2009-07-31_09:17,7083.77,7083.77,7083.77,7083.77,25176,570,5432,
2009-07-31_09:18,7087.51,7087.51,7087.51,7087.51,32165,805,6699,
2009-07-31_09:19,7092.28,7092.28,7092.28,7092.28,31496,834,6742,
2009-07-31_09:20,7096.77,7096.77,7096.77,7096.77,24708,698,5735,
2009-07-31_09:21,7101.69,7101.69,7101.69,7101.69,33353,989,8173,
2009-07-31_09:22,7102.66,7102.66,7102.66,7102.66,28255,738,6177,
2009-07-31_09:23,7102.20,7102.20,7102.20,7102.20,31238,805,6912,
2009-07-31_09:24,7101.01,7101.01,7101.01,7101.01,32424,869,7277,
2009-07-31_09:25,7096.07,7096.07,7096.07,7096.07,23655,634,5418,
2009-07-31_09:26,7095.93,7095.93,7095.93,7095.93,34838,902,7390,
2009-07-31_09:27,7095.18,7095.18,7095.18,7095.18,24978,615,5331,
2009-07-31_09:28,7097.28,7097.28,7097.28,7097.28,24010,591,5438,
2009-07-31_09:29,7095.42,7095.42,7095.42,7095.42,24355,633,5541,
2009-07-31_09:30,7097.53,7097.53,7097.53,7097.53,21591,466,4720,
2009-07-31_09:31,7097.48,7097.48,7097.48,7097.48,29494,725,6519,
2009-07-31_09:32,7101.08,7101.08,7101.08,7101.08,20712,531,4561,
2009-07-31_09:33,7102.40,7102.40,7102.40,7102.40,25172,625,5673,
2009-07-31_09:34,7102.60,7102.60,7102.60,7102.60,25737,729,5684,
2009-07-31_09:35,7102.33,7102.33,7102.33,7102.33,21526,616,5163,
2009-07-31_09:36,7102.38,7102.38,7102.38,7102.38,30985,809,7025,
2009-07-31_09:37,7102.91,7102.91,7102.91,7102.91,21053,526,4620,
2009-07-31_09:38,7103.29,7103.29,7103.29,7103.29,26077,679,5911,
2009-07-31_09:39,7104.51,7104.51,7104.51,7104.51,29618,749,6319,
2009-07-31_09:40,7105.62,7105.62,7105.62,7105.62,22726,575,4910,
2009-07-31_09:41,7106.43,7106.43,7106.43,7106.43,30122,815,6867,
2009-07-31_09:42,7108.51,7108.51,7108.51,7108.51,20199,556,4641,
2009-07-31_09:43,7110.58,7110.58,7110.58,7110.58,26919,718,6048,
2009-07-31_09:44,7114.13,7114.13,7114.13,7114.13,25298,681,5788,
2009-07-31_09:45,7113.91,7113.91,7113.91,7113.91,22088,568,4681,
2009-07-31_09:46,7114.19,7114.19,7114.19,7114.19,35073,854,6959,
2009-07-31_09:47,7114.16,7114.16,7114.16,7114.16,24934,556,4958,
2009-07-31_09:48,7116.74,7116.74,7116.74,7116.74,27647,694,5852,
2009-07-31_09:49,7113.11,7113.11,7113.11,7113.11,26362,723,5515,
2009-07-31_09:50,7113.30,7113.30,7113.30,7113.30,20015,524,4453,
2009-07-31_09:51,7112.68,7112.68,7112.68,7112.68,25569,726,5893,
2009-07-31_09:52,7111.57,7111.57,7111.57,7111.57,20097,534,4267,
2009-07-31_09:53,7109.19,7109.19,7109.19,7109.19,20964,571,4724,
2009-07-31_09:54,7108.08,7108.08,7108.08,7108.08,20843,564,4536,
2009-07-31_09:55,7105.57,7105.57,7105.57,7105.57,18849,476,3827,
2009-07-31_09:56,7104.38,7104.38,7104.38,7104.38,24984,669,5412,
2009-07-31_09:57,7103.15,7103.15,7103.15,7103.15,18112,474,3730,
2009-07-31_09:58,7102.18,7102.18,7102.18,7102.18,18714,483,4204,
2009-07-31_09:59,7102.43,7102.43,7102.43,7102.43,17812,483,4211,
2009-07-31_10:00,7103.77,7103.77,7103.77,7103.77,17132,448,3763,
2009-07-31_10:01,7102.51,7102.51,7102.51,7102.51,21101,575,4571,
2009-07-31_10:02,7104.98,7104.98,7104.98,7104.98,15802,429,3679,
2009-07-31_10:03,7104.48,7104.48,7104.48,7104.48,18098,494,4242,
2009-07-31_10:04,7103.45,7103.45,7103.45,7103.45,15260,382,3546,
2009-07-31_10:05,7105.19,7105.19,7105.19,7105.19,18617,459,3674,
2009-07-31_10:06,7103.84,7103.84,7103.84,7103.84,19030,548,4558,
2009-07-31_10:07,7103.62,7103.62,7103.62,7103.62,14699,409,3249,
2009-07-31_10:08,7103.95,7103.95,7103.95,7103.95,17440,459,4056,
2009-07-31_10:09,7102.93,7102.93,7102.93,7102.93,15859,415,3825,
2009-07-31_10:10,7102.34,7102.34,7102.34,7102.34,15101,383,3387,
2009-07-31_10:11,7098.68,7098.68,7098.68,7098.68,23323,726,5247,
2009-07-31_10:12,7101.24,7101.24,7101.24,7101.24,16122,471,3731,
2009-07-31_10:13,7100.52,7100.52,7100.52,7100.52,18540,538,4407,
2009-07-31_10:14,7101.60,7101.60,7101.60,7101.60,16635,470,3802,
2009-07-31_10:15,7100.88,7100.88,7100.88,7100.88,15264,420,3449,
2009-07-31_10:16,7102.79,7102.79,7102.79,7102.79,17840,502,4207,
2009-07-31_10:17,7104.03,7104.03,7104.03,7104.03,14835,447,3455,
2009-07-31_10:18,7105.56,7105.56,7105.56,7105.56,28983,739,5190,
2009-07-31_10:19,7109.49,7109.49,7109.49,7109.49,24775,608,4886,
2009-07-31_10:20,7110.83,7110.83,7110.83,7110.83,18612,465,4070,
2009-07-31_10:21,7109.83,7109.83,7109.83,7109.83,22050,592,4870,
2009-07-31_10:22,7110.54,7110.54,7110.54,7110.54,18758,453,3808,
2009-07-31_10:23,7110.81,7110.81,7110.81,7110.81,21321,571,4876,
2009-07-31_10:24,7111.75,7111.75,7111.75,7111.75,20928,532,4590,
2009-07-31_10:25,7113.60,7113.60,7113.60,7113.60,18066,469,3669,
2009-07-31_10:26,7115.46,7115.46,7115.46,7115.46,25611,605,5501,
2009-07-31_10:27,7114.67,7114.67,7114.67,7114.67,18859,431,3471,
2009-07-31_10:28,7113.69,7113.69,7113.69,7113.69,20944,527,4336,
2009-07-31_10:29,7113.46,7113.46,7113.46,7113.46,18292,487,3837,
2009-07-31_10:30,7114.42,7114.42,7114.42,7114.42,16369,411,3576,
2009-07-31_10:31,7113.97,7113.97,7113.97,7113.97,21541,629,4425,
2009-07-31_10:32,7114.34,7114.34,7114.34,7114.34,14265,349,3211,
2009-07-31_10:33,7112.60,7112.60,7112.60,7112.60,17994,478,3825,
2009-07-31_10:34,7112.43,7112.43,7112.43,7112.43,14884,405,3374,
2009-07-31_10:35,7115.54,7115.54,7115.54,7115.54,24826,650,4102,
2009-07-31_10:36,7118.25,7118.25,7118.25,7118.25,22622,623,4641,
2009-07-31_10:37,7118.85,7118.85,7118.85,7118.85,16845,391,3356,
2009-07-31_10:38,7121.59,7121.59,7121.59,7121.59,20168,517,4154,
2009-07-31_10:39,7122.11,7122.11,7122.11,7122.11,27345,637,4898,
2009-07-31_10:40,7126.31,7126.31,7126.31,7126.31,22036,598,4434,
2009-07-31_10:41,7131.16,7131.16,7131.16,7131.16,29414,849,5763,
2009-07-31_10:42,7128.98,7128.98,7128.98,7128.98,21764,635,4342,
2009-07-31_10:43,7131.59,7131.59,7131.59,7131.59,25259,691,5268,
2009-07-31_10:44,7130.72,7130.72,7130.72,7130.72,23944,643,5029,
2009-07-31_10:45,7129.47,7129.47,7129.47,7129.47,18857,516,4170,
2009-07-31_10:46,7132.11,7132.11,7132.11,7132.11,22773,662,5180,
2009-07-31_10:47,7129.52,7129.52,7129.52,7129.52,14623,402,3284,
2009-07-31_10:48,7128.69,7128.69,7128.69,7128.69,19059,511,4068,
2009-07-31_10:49,7128.12,7128.12,7128.12,7128.12,16172,523,3766,
2009-07-31_10:50,7125.60,7125.60,7125.60,7125.60,15985,402,3459,
2009-07-31_10:51,7121.48,7121.48,7121.48,7121.48,21534,596,4843,
2009-07-31_10:52,7121.62,7121.62,7121.62,7121.62,16369,432,3616,
2009-07-31_10:53,7119.53,7119.53,7119.53,7119.53,20538,611,4582,
2009-07-31_10:54,7117.65,7117.65,7117.65,7117.65,15391,460,3994,
2009-07-31_10:55,7116.89,7116.89,7116.89,7116.89,13778,398,3286,
2009-07-31_10:56,7117.53,7117.53,7117.53,7117.53,16735,488,4122,
2009-07-31_10:57,7114.89,7114.89,7114.89,7114.89,12424,348,3054,
2009-07-31_10:58,7115.50,7115.50,7115.50,7115.50,15182,434,3430,
2009-07-31_10:59,7113.45,7113.45,7113.45,7113.45,16060,450,3476,
2009-07-31_11:00,7114.23,7114.23,7114.23,7114.23,13119,353,2989,
2009-07-31_11:01,7111.41,7111.41,7111.41,7111.41,20035,574,4437,
2009-07-31_11:02,7112.72,7112.72,7112.72,7112.72,12301,314,2726,
2009-07-31_11:03,7112.76,7112.76,7112.76,7112.76,20998,523,4265,
2009-07-31_11:04,7112.77,7112.77,7112.77,7112.77,15389,420,3698,
2009-07-31_11:05,7115.94,7115.94,7115.94,7115.94,16887,409,3678,
2009-07-31_11:06,7116.82,7116.82,7116.82,7116.82,19147,524,4184,
2009-07-31_11:07,7115.93,7115.93,7115.93,7115.93,12665,325,2776,
2009-07-31_11:08,7116.25,7116.25,7116.25,7116.25,16965,558,3964,
2009-07-31_11:09,7114.45,7114.45,7114.45,7114.45,12486,380,3113,
2009-07-31_11:10,7116.43,7116.43,7116.43,7116.43,11560,387,2826,
2009-07-31_11:11,7115.14,7115.14,7115.14,7115.14,16981,518,3808,
2009-07-31_11:12,7113.47,7113.47,7113.47,7113.47,9960,285,2367,
2009-07-31_11:13,7113.94,7113.94,7113.94,7113.94,14043,385,3300,
2009-07-31_11:14,7110.22,7110.22,7110.22,7110.22,14692,502,3386,
2009-07-31_11:15,7110.75,7110.75,7110.75,7110.75,11262,336,2842,
2009-07-31_11:16,7108.23,7108.23,7108.23,7108.23,14946,456,3681,
2009-07-31_11:17,7107.88,7107.88,7107.88,7107.88,10790,315,2709,
2009-07-31_11:18,7109.67,7109.67,7109.67,7109.67,15888,462,3755,
2009-07-31_11:19,7113.30,7113.30,7113.30,7113.30,13416,393,3128,
2009-07-31_11:20,7111.60,7111.60,7111.60,7111.60,11626,304,2782,
2009-07-31_11:21,7115.78,7115.78,7115.78,7115.78,18583,645,4025,
2009-07-31_11:22,7113.84,7113.84,7113.84,7113.84,12807,349,2641,
2009-07-31_11:23,7113.43,7113.43,7113.43,7113.43,15913,456,3318,
2009-07-31_11:24,7115.48,7115.48,7115.48,7115.48,10957,363,2485,
2009-07-31_11:25,7117.88,7117.88,7117.88,7117.88,12215,371,2630,
2009-07-31_11:26,7115.87,7115.87,7115.87,7115.87,15962,528,3529,
2009-07-31_11:27,7115.73,7115.73,7115.73,7115.73,9789,304,2335,
2009-07-31_11:28,7113.76,7113.76,7113.76,7113.76,13908,372,3321,
2009-07-31_11:29,7114.44,7114.44,7114.44,7114.44,12301,314,2665,
2009-07-31_11:30,7113.31,7113.31,7113.31,7113.31,15893,545,3761,
2009-07-31_11:31,7113.58,7113.58,7113.58,7113.58,18295,604,4060,
2009-07-31_11:32,7113.47,7113.47,7113.47,7113.47,9997,277,2194,
2009-07-31_11:33,7110.68,7110.68,7110.68,7110.68,14013,388,3097,
2009-07-31_11:34,7112.40,7112.40,7112.40,7112.40,12121,323,2655,
2009-07-31_11:35,7110.90,7110.90,7110.90,7110.90,12006,334,2598,
2009-07-31_11:36,7110.26,7110.26,7110.26,7110.26,14073,411,3333,
2009-07-31_11:37,7109.40,7109.40,7109.40,7109.40,8930,257,2258,
2009-07-31_11:38,7106.87,7106.87,7106.87,7106.87,19326,533,3922,
2009-07-31_11:39,7102.06,7102.06,7102.06,7102.06,21962,619,4923,
2009-07-31_11:40,7097.65,7097.65,7097.65,7097.65,21188,590,4806,
2009-07-31_11:41,7096.46,7096.46,7096.46,7096.46,27607,858,5895,
2009-07-31_11:42,7091.04,7091.04,7091.04,7091.04,17603,482,4042,
2009-07-31_11:43,7089.98,7089.98,7089.98,7089.98,23748,635,5014,
2009-07-31_11:44,7091.38,7091.38,7091.38,7091.38,17121,448,3830,
2009-07-31_11:45,7090.36,7090.36,7090.36,7090.36,13485,394,3538,
2009-07-31_11:46,7090.84,7090.84,7090.84,7090.84,19578,576,4623,
2009-07-31_11:47,7088.61,7088.61,7088.61,7088.61,13655,415,3018,
2009-07-31_11:48,7086.92,7086.92,7086.92,7086.92,18413,555,4155,
2009-07-31_11:49,7085.00,7085.00,7085.00,7085.00,14204,443,3410,
2009-07-31_11:50,7080.57,7080.57,7080.57,7080.57,15875,453,3681,
2009-07-31_11:51,7079.91,7079.91,7079.91,7079.91,21712,582,4911,
2009-07-31_11:52,7079.89,7079.89,7079.89,7079.89,14646,417,3595,
2009-07-31_11:53,7081.72,7081.72,7081.72,7081.72,21381,620,4577,
2009-07-31_11:54,7079.91,7079.91,7079.91,7079.91,15588,414,3476,
2009-07-31_11:55,7078.71,7078.71,7078.71,7078.71,13259,381,3182,
2009-07-31_11:56,7080.17,7080.17,7080.17,7080.17,15568,472,3367,
2009-07-31_11:57,7081.07,7081.07,7081.07,7081.07,11494,314,2402,
2009-07-31_11:58,7080.69,7080.69,7080.69,7080.69,13500,380,3293,
2009-07-31_11:59,7084.48,7084.48,7084.48,7084.48,14020,374,2869,
2009-07-31_12:00,7083.93,7083.93,7083.93,7083.93,10505,276,2439,
2009-07-31_12:01,7087.92,7087.92,7087.92,7087.92,14300,400,3159,
2009-07-31_12:02,7088.11,7088.11,7088.11,7088.11,8564,276,1893,
2009-07-31_12:03,7089.18,7089.18,7089.18,7089.18,11928,342,2795,
2009-07-31_12:04,7090.48,7090.48,7090.48,7090.48,12178,354,2397,
2009-07-31_12:05,7090.22,7090.22,7090.22,7090.22,10628,340,2432,
2009-07-31_12:06,7092.57,7092.57,7092.57,7092.57,11805,336,3031,
2009-07-31_12:07,7091.62,7091.62,7091.62,7091.62,8221,214,1964,
2009-07-31_12:08,7089.68,7089.68,7089.68,7089.68,12752,329,2930,
2009-07-31_12:09,7088.50,7088.50,7088.50,7088.50,9375,241,2224,
2009-07-31_12:10,7089.28,7089.28,7089.28,7089.28,9703,276,2272,
2009-07-31_12:11,7088.23,7088.23,7088.23,7088.23,13304,432,3225,
2009-07-31_12:12,7084.73,7084.73,7084.73,7084.73,7945,251,2030,
2009-07-31_12:13,7084.35,7084.35,7084.35,7084.35,10718,300,2733,
2009-07-31_12:14,7083.00,7083.00,7083.00,7083.00,9080,256,2416,
2009-07-31_12:15,7081.96,7081.96,7081.96,7081.96,9803,273,2521,
2009-07-31_12:16,7082.05,7082.05,7082.05,7082.05,11987,303,2836,
2009-07-31_12:17,7084.17,7084.17,7084.17,7084.17,9826,280,2239,
2009-07-31_12:18,7083.22,7083.22,7083.22,7083.22,13369,359,2999,
2009-07-31_12:19,7081.44,7081.44,7081.44,7081.44,9500,290,2473,
2009-07-31_12:20,7082.70,7082.70,7082.70,7082.70,10435,306,2395,
2009-07-31_12:21,7083.19,7083.19,7083.19,7083.19,14197,465,3209,
2009-07-31_12:22,7081.66,7081.66,7081.66,7081.66,13543,311,2791,
2009-07-31_12:23,7080.29,7080.29,7080.29,7080.29,11921,331,3065,
2009-07-31_12:24,7081.82,7081.82,7081.82,7081.82,9753,280,2541,
2009-07-31_12:25,7080.24,7080.24,7080.24,7080.24,11941,360,2839,
2009-07-31_12:26,7078.13,7078.13,7078.13,7078.13,12956,336,2980,
2009-07-31_12:27,7080.37,7080.37,7080.37,7080.37,10531,272,2541,
2009-07-31_12:28,7077.80,7077.80,7077.80,7077.80,13560,395,3525,
2009-07-31_12:29,7080.80,7080.80,7080.80,7080.80,11633,348,2734,
2009-07-31_12:30,7079.13,7079.13,7079.13,7079.13,13589,350,3145,
2009-07-31_12:31,7082.96,7082.96,7082.96,7082.96,14986,400,3779,
2009-07-31_12:32,7083.03,7083.03,7083.03,7083.03,9917,277,2544,
2009-07-31_12:33,7081.77,7081.77,7081.77,7081.77,15415,467,3900,
2009-07-31_12:34,7081.07,7081.07,7081.07,7081.07,12180,351,3146,
2009-07-31_12:35,7081.42,7081.42,7081.42,7081.42,13370,384,3294,
2009-07-31_12:36,7084.55,7084.55,7084.55,7084.55,17348,486,4263,
2009-07-31_12:37,7086.04,7086.04,7086.04,7086.04,17306,423,3733,
2009-07-31_12:38,7085.54,7085.54,7085.54,7085.54,18006,505,4605,
2009-07-31_12:39,7087.35,7087.35,7087.35,7087.35,14792,439,3335,
2009-07-31_12:40,7086.98,7086.98,7086.98,7086.98,12195,324,3095,
2009-07-31_12:41,7087.13,7087.13,7087.13,7087.13,13458,413,3771,
2009-07-31_12:42,7086.77,7086.77,7086.77,7086.77,10098,271,2579,
2009-07-31_12:43,7089.22,7089.22,7089.22,7089.22,14330,372,3569,
2009-07-31_12:44,7086.11,7086.11,7086.11,7086.11,11214,326,2917,
2009-07-31_12:45,7085.11,7085.11,7085.11,7085.11,11027,296,3026,
2009-07-31_12:46,7086.06,7086.06,7086.06,7086.06,15826,453,3807,
2009-07-31_12:47,7086.31,7086.31,7086.31,7086.31,10593,302,2637,
2009-07-31_12:48,7083.86,7083.86,7083.86,7083.86,13362,381,3610,
2009-07-31_12:49,7084.15,7084.15,7084.15,7084.15,12054,340,3317,
2009-07-31_12:50,7081.12,7081.12,7081.12,7081.12,15401,434,3732,
2009-07-31_12:51,7082.05,7082.05,7082.05,7082.05,21459,502,4762,
2009-07-31_12:52,7079.52,7079.52,7079.52,7079.52,15844,413,3781,
2009-07-31_12:53,7078.92,7078.92,7078.92,7078.92,28908,710,5971,
2009-07-31_12:54,7077.89,7077.89,7077.89,7077.89,19003,545,4369,
2009-07-31_12:55,7077.03,7077.03,7077.03,7077.03,17709,476,4327,
2009-07-31_12:56,7075.20,7075.20,7075.20,7075.20,19170,519,4784,
2009-07-31_12:57,7073.59,7073.59,7073.59,7073.59,15250,420,3816,
2009-07-31_12:58,7070.15,7070.15,7070.15,7070.15,22124,654,5088,
2009-07-31_12:59,7068.50,7068.50,7068.50,7068.50,20733,600,4842,
2009-07-31_13:00,7068.36,7068.36,7068.36,7068.36,18693,516,4943,
2009-07-31_13:01,7065.61,7065.61,7065.61,7065.61,25820,758,6587,
2009-07-31_13:02,7063.75,7063.75,7063.75,7063.75,19013,513,4869,
2009-07-31_13:03,7063.24,7063.24,7063.24,7063.24,29822,817,6691,
2009-07-31_13:04,7061.34,7061.34,7061.34,7061.34,25548,679,5549,
2009-07-31_13:05,7063.68,7063.68,7063.68,7063.68,19100,492,4513,
2009-07-31_13:06,7063.96,7063.96,7063.96,7063.96,21209,642,5536,
2009-07-31_13:07,7064.29,7064.29,7064.29,7064.29,17774,543,4316,
2009-07-31_13:08,7063.33,7063.33,7063.33,7063.33,23980,704,5971,
2009-07-31_13:09,7063.03,7063.03,7063.03,7063.03,18533,564,4762,
2009-07-31_13:10,7059.24,7059.24,7059.24,7059.24,20233,560,4696,
2009-07-31_13:11,7058.56,7058.56,7058.56,7058.56,21517,634,5541,
2009-07-31_13:12,7060.45,7060.45,7060.45,7060.45,16977,471,4143,
2009-07-31_13:13,7057.34,7057.34,7057.34,7057.34,27163,730,6309,
2009-07-31_13:14,7058.54,7058.54,7058.54,7058.54,20346,548,4708,
2009-07-31_13:15,7057.55,7057.55,7057.55,7057.55,20626,610,4987,
2009-07-31_13:16,7052.11,7052.11,7052.11,7052.11,29349,837,7116,
2009-07-31_13:17,7049.30,7049.30,7049.30,7049.30,27621,771,6270,
2009-07-31_13:18,7045.22,7045.22,7045.22,7045.22,41711,1168,9421,
2009-07-31_13:19,7044.70,7044.70,7044.70,7044.70,31982,833,7595,
2009-07-31_13:20,7048.22,7048.22,7048.22,7048.22,31740,770,6966,
2009-07-31_13:21,7051.02,7051.02,7051.02,7051.02,34905,1004,8432,
2009-07-31_13:22,7052.54,7052.54,7052.54,7052.54,26140,717,5944,
2009-07-31_13:23,7059.70,7059.70,7059.70,7059.70,35304,916,7855,
2009-07-31_13:24,7061.54,7061.54,7061.54,7061.54,26383,756,6526,
2009-07-31_13:25,7062.20,7062.20,7062.20,7062.20,32750,914,6730,
2009-07-31_13:26,7062.20,7062.20,7062.20,7062.20,0,0,0,
2009-07-31_13:27,7062.20,7062.20,7062.20,7062.20,0,0,0,
2009-07-31_13:28,7062.20,7062.20,7062.20,7062.20,0,0,0,
2009-07-31_13:29,7062.20,7062.20,7062.20,7062.20,0,0,0,
2009-07-31_13:30,7077.71,7077.71,7077.71,7077.71,277401,9216,47364,
2009-08-03_09:01,7036.47,7036.47,7036.47,7036.47,159941,4831,35295,
2009-08-03_09:02,7027.54,7027.54,7027.54,7027.54,40061,1104,8638,
2009-08-03_09:03,7015.71,7015.71,7015.71,7015.71,43298,1135,9858,
2009-08-03_09:04,7015.30,7015.30,7015.30,7015.30,42530,1106,9580,
2009-08-03_09:05,7022.78,7022.78,7022.78,7022.78,33456,849,7416,
2009-08-03_09:06,7029.80,7029.80,7029.80,7029.80,51693,1295,10906,
2009-08-03_09:07,7033.42,7033.42,7033.42,7033.42,43454,1040,9084,
2009-08-03_09:08,7044.08,7044.08,7044.08,7044.08,44588,1037,9214,
2009-08-03_09:09,7048.50,7048.50,7048.50,7048.50,46307,1194,10003,
2009-08-03_09:10,7048.29,7048.29,7048.29,7048.29,34772,857,7980,
2009-08-03_09:11,7047.23,7047.23,7047.23,7047.23,41251,1063,9920,
2009-08-03_09:12,7048.08,7048.08,7048.08,7048.08,34434,828,7755,
2009-08-03_09:13,7044.08,7044.08,7044.08,7044.08,39901,901,8511,
2009-08-03_09:14,7048.61,7048.61,7048.61,7048.61,35788,909,7904,
2009-08-03_09:15,7045.04,7045.04,7045.04,7045.04,27913,715,6561,
2009-08-03_09:16,7044.19,7044.19,7044.19,7044.19,38250,957,8434,
2009-08-03_09:17,7045.82,7045.82,7045.82,7045.82,25588,667,5856,
2009-08-03_09:18,7048.69,7048.69,7048.69,7048.69,30427,764,6826,
2009-08-03_09:19,7056.71,7056.71,7056.71,7056.71,33282,792,7204,
2009-08-03_09:20,7065.84,7065.84,7065.84,7065.84,29183,715,6253,
2009-08-03_09:21,7067.81,7067.81,7067.81,7067.81,45211,1053,9435,
2009-08-03_09:22,7075.14,7075.14,7075.14,7075.14,37652,918,7774,
2009-08-03_09:23,7080.24,7080.24,7080.24,7080.24,45172,1088,9529,
2009-08-03_09:24,7084.59,7084.59,7084.59,7084.59,51622,1129,9968,
2009-08-03_09:25,7079.44,7079.44,7079.44,7079.44,39441,968,8814,
2009-08-03_09:26,7076.48,7076.48,7076.48,7076.48,43396,980,8858,
2009-08-03_09:27,7076.03,7076.03,7076.03,7076.03,29149,667,6436,
2009-08-03_09:28,7074.64,7074.64,7074.64,7074.64,33161,753,6814,
2009-08-03_09:29,7073.87,7073.87,7073.87,7073.87,23493,570,5575,
2009-08-03_09:30,7075.57,7075.57,7075.57,7075.57,22250,446,4679,
2009-08-03_09:31,7074.03,7074.03,7074.03,7074.03,34446,728,6717,
2009-08-03_09:32,7074.32,7074.32,7074.32,7074.32,20160,492,4506,
2009-08-03_09:33,7070.98,7070.98,7070.98,7070.98,26525,652,5860,
2009-08-03_09:34,7072.06,7072.06,7072.06,7072.06,26014,652,5947,
2009-08-03_09:35,7071.45,7071.45,7071.45,7071.45,20985,476,4726,
2009-08-03_09:36,7071.03,7071.03,7071.03,7071.03,26308,649,6017,
2009-08-03_09:37,7069.76,7069.76,7069.76,7069.76,20057,528,4619,
2009-08-03_09:38,7067.67,7067.67,7067.67,7067.67,31147,721,6265,
2009-08-03_09:39,7062.07,7062.07,7062.07,7062.07,26079,658,6093,
2009-08-03_09:40,7057.68,7057.68,7057.68,7057.68,26683,634,5631,
2009-08-03_09:41,7055.98,7055.98,7055.98,7055.98,31066,773,7361,
2009-08-03_09:42,7053.31,7053.31,7053.31,7053.31,20316,561,4954,
2009-08-03_09:43,7053.79,7053.79,7053.79,7053.79,23839,682,5620,
2009-08-03_09:44,7053.03,7053.03,7053.03,7053.03,27302,651,5822,
2009-08-03_09:45,7048.75,7048.75,7048.75,7048.75,20905,488,4382,
2009-08-03_09:46,7049.33,7049.33,7049.33,7049.33,29741,725,6285,
2009-08-03_09:47,7049.46,7049.46,7049.46,7049.46,18975,462,4000,
2009-08-03_09:48,7049.41,7049.41,7049.41,7049.41,19545,474,4375,
2009-08-03_09:49,7051.42,7051.42,7051.42,7051.42,16555,390,3937,
2009-08-03_09:50,7053.35,7053.35,7053.35,7053.35,15224,375,3499,
2009-08-03_09:51,7054.23,7054.23,7054.23,7054.23,21345,515,4944,
2009-08-03_09:52,7057.17,7057.17,7057.17,7057.17,16073,374,3432,
2009-08-03_09:53,7058.42,7058.42,7058.42,7058.42,18755,443,4313,
2009-08-03_09:54,7062.64,7062.64,7062.64,7062.64,17244,445,3961,
2009-08-03_09:55,7062.38,7062.38,7062.38,7062.38,16465,383,3684,
2009-08-03_09:56,7064.73,7064.73,7064.73,7064.73,24008,525,4695,
2009-08-03_09:57,7063.46,7063.46,7063.46,7063.46,15353,393,3454,
2009-08-03_09:58,7062.95,7062.95,7062.95,7062.95,20074,475,4261,
2009-08-03_09:59,7059.43,7059.43,7059.43,7059.43,24605,471,4707,
2009-08-03_10:00,7058.16,7058.16,7058.16,7058.16,18855,386,3780,
2009-08-03_10:01,7056.19,7056.19,7056.19,7056.19,25479,573,5482,
2009-08-03_10:02,7055.53,7055.53,7055.53,7055.53,17769,352,3557,
2009-08-03_10:03,7054.28,7054.28,7054.28,7054.28,25762,477,4807,
2009-08-03_10:04,7049.88,7049.88,7049.88,7049.88,42344,500,5518,
2009-08-03_10:05,7045.94,7045.94,7045.94,7045.94,24544,489,5084,
2009-08-03_10:06,7040.18,7040.18,7040.18,7040.18,30781,775,7162,
2009-08-03_10:07,7035.61,7035.61,7035.61,7035.61,25034,512,4944,
2009-08-03_10:08,7033.15,7033.15,7033.15,7033.15,27640,624,5923,
2009-08-03_10:09,7031.36,7031.36,7031.36,7031.36,23393,534,5195,
2009-08-03_10:10,7031.99,7031.99,7031.99,7031.99,22409,482,4589,
2009-08-03_10:11,7032.54,7032.54,7032.54,7032.54,25063,533,5227,
2009-08-03_10:12,7030.47,7030.47,7030.47,7030.47,15837,367,3426,
2009-08-03_10:13,7031.45,7031.45,7031.45,7031.45,18681,436,4284,
2009-08-03_10:14,7030.42,7030.42,7030.42,7030.42,14872,346,3418,
2009-08-03_10:15,7030.79,7030.79,7030.79,7030.79,14547,320,3297,
2009-08-03_10:16,7031.16,7031.16,7031.16,7031.16,17872,434,4016,
2009-08-03_10:17,7031.72,7031.72,7031.72,7031.72,10837,254,2526,
2009-08-03_10:18,7035.69,7035.69,7035.69,7035.69,17561,464,3749,
2009-08-03_10:19,7038.37,7038.37,7038.37,7038.37,14828,396,3250,
2009-08-03_10:20,7039.11,7039.11,7039.11,7039.11,13258,324,2976,
2009-08-03_10:21,7039.70,7039.70,7039.70,7039.70,15248,441,3759,
2009-08-03_10:22,7043.88,7043.88,7043.88,7043.88,10941,288,2498,
2009-08-03_10:23,7042.80,7042.80,7042.80,7042.80,17061,429,3552,
2009-08-03_10:24,7045.54,7045.54,7045.54,7045.54,14655,380,3265,
2009-08-03_10:25,7046.25,7046.25,7046.25,7046.25,15283,352,2993,
2009-08-03_10:26,7045.67,7045.67,7045.67,7045.67,17571,448,3687,
2009-08-03_10:27,7044.84,7044.84,7044.84,7044.84,13749,340,2712,
2009-08-03_10:28,7045.30,7045.30,7045.30,7045.30,15795,499,3619,
2009-08-03_10:29,7043.14,7043.14,7043.14,7043.14,14056,369,3028,
2009-08-03_10:30,7044.21,7044.21,7044.21,7044.21,12762,303,2856,
2009-08-03_10:31,7041.76,7041.76,7041.76,7041.76,18409,454,3781,
2009-08-03_10:32,7039.57,7039.57,7039.57,7039.57,13672,330,3030,
2009-08-03_10:33,7033.68,7033.68,7033.68,7033.68,22746,632,5082,
2009-08-03_10:34,7031.68,7031.68,7031.68,7031.68,16976,468,4100,
2009-08-03_10:35,7028.02,7028.02,7028.02,7028.02,15046,334,3307,
2009-08-03_10:36,7026.57,7026.57,7026.57,7026.57,17954,461,4213,
2009-08-03_10:37,7025.36,7025.36,7025.36,7025.36,14013,343,3126,
2009-08-03_10:38,7022.20,7022.20,7022.20,7022.20,18261,483,4153,
2009-08-03_10:39,7019.98,7019.98,7019.98,7019.98,16977,524,4074,
2009-08-03_10:40,7019.10,7019.10,7019.10,7019.10,17971,483,3922,
2009-08-03_10:41,7016.77,7016.77,7016.77,7016.77,22193,647,5212,
2009-08-03_10:42,7013.82,7013.82,7013.82,7013.82,17116,519,4253,
2009-08-03_10:43,7012.19,7012.19,7012.19,7012.19,21251,571,5170,
2009-08-03_10:44,7009.95,7009.95,7009.95,7009.95,17589,490,4506,
2009-08-03_10:45,7008.58,7008.58,7008.58,7008.58,16497,448,4138,
2009-08-03_10:46,7001.71,7001.71,7001.71,7001.71,31040,878,7180,
2009-08-03_10:47,6994.87,6994.87,6994.87,6994.87,26161,706,6312,
2009-08-03_10:48,6987.84,6987.84,6987.84,6987.84,34477,955,7944,
2009-08-03_10:49,6988.20,6988.20,6988.20,6988.20,28822,743,6604,
2009-08-03_10:50,6987.18,6987.18,6987.18,6987.18,24746,669,5627,
2009-08-03_10:51,6986.29,6986.29,6986.29,6986.29,26540,670,6087,
2009-08-03_10:52,6986.68,6986.68,6986.68,6986.68,18034,413,4202,
2009-08-03_10:53,6987.16,6987.16,6987.16,6987.16,20692,536,5106,
2009-08-03_10:54,6993.96,6993.96,6993.96,6993.96,15976,394,3926,
2009-08-03_10:55,6998.45,6998.45,6998.45,6998.45,15003,477,3800,
2009-08-03_10:56,7004.73,7004.73,7004.73,7004.73,19492,514,4479,
2009-08-03_10:57,7007.15,7007.15,7007.15,7007.15,11211,294,2881,
2009-08-03_10:58,7009.96,7009.96,7009.96,7009.96,15524,398,3580,
2009-08-03_10:59,7011.52,7011.52,7011.52,7011.52,12497,325,2942,
2009-08-03_11:00,7007.22,7007.22,7007.22,7007.22,11027,284,2730,
2009-08-03_11:01,7005.28,7005.28,7005.28,7005.28,15894,401,3552,
2009-08-03_11:02,7005.74,7005.74,7005.74,7005.74,10519,266,2504,
2009-08-03_11:03,7004.26,7004.26,7004.26,7004.26,11917,311,2944,
2009-08-03_11:04,7004.64,7004.64,7004.64,7004.64,8643,242,2293,
2009-08-03_11:05,7004.70,7004.70,7004.70,7004.70,10419,253,2401,
2009-08-03_11:06,7003.79,7003.79,7003.79,7003.79,13162,335,3055,
2009-08-03_11:07,7004.55,7004.55,7004.55,7004.55,8581,214,2166,
2009-08-03_11:08,7006.17,7006.17,7006.17,7006.17,12765,340,3217,
2009-08-03_11:09,7009.74,7009.74,7009.74,7009.74,10712,266,2433,
2009-08-03_11:10,7009.13,7009.13,7009.13,7009.13,10235,246,2452,
2009-08-03_11:11,7011.11,7011.11,7011.11,7011.11,16960,403,3596,
2009-08-03_11:12,7013.56,7013.56,7013.56,7013.56,9699,250,2278,
2009-08-03_11:13,7013.84,7013.84,7013.84,7013.84,17035,430,3420,
2009-08-03_11:14,7013.20,7013.20,7013.20,7013.20,13810,326,2838,
2009-08-03_11:15,7015.42,7015.42,7015.42,7015.42,17624,396,3410,
2009-08-03_11:16,7016.48,7016.48,7016.48,7016.48,15989,387,3211,
2009-08-03_11:17,7016.61,7016.61,7016.61,7016.61,9753,238,2255,
2009-08-03_11:18,7016.46,7016.46,7016.46,7016.46,12857,332,2777,
2009-08-03_11:19,7016.12,7016.12,7016.12,7016.12,10196,277,2496,
2009-08-03_11:20,7012.66,7012.66,7012.66,7012.66,12178,314,3034,
2009-08-03_11:21,7014.04,7014.04,7014.04,7014.04,11966,305,2876,
2009-08-03_11:22,7014.27,7014.27,7014.27,7014.27,7392,192,1875,
2009-08-03_11:23,7015.14,7015.14,7015.14,7015.14,10593,293,2625,
2009-08-03_11:24,7017.42,7017.42,7017.42,7017.42,8121,224,1923,
2009-08-03_11:25,7016.44,7016.44,7016.44,7016.44,8025,216,2022,
2009-08-03_11:26,7017.52,7017.52,7017.52,7017.52,11944,327,2744,
2009-08-03_11:27,7018.81,7018.81,7018.81,7018.81,10307,269,2416,
2009-08-03_11:28,7019.97,7019.97,7019.97,7019.97,13149,359,3034,
2009-08-03_11:29,7024.83,7024.83,7024.83,7024.83,11401,329,2530,
2009-08-03_11:30,7024.12,7024.12,7024.12,7024.12,11421,290,2495,
2009-08-03_11:31,7026.70,7026.70,7026.70,7026.70,10637,332,2919,
2009-08-03_11:32,7026.74,7026.74,7026.74,7026.74,10773,293,2299,
2009-08-03_11:33,7024.73,7024.73,7024.73,7024.73,11511,322,2958,
2009-08-03_11:34,7024.45,7024.45,7024.45,7024.45,8224,241,2276,
2009-08-03_11:35,7022.60,7022.60,7022.60,7022.60,8882,266,2327,
2009-08-03_11:36,7024.55,7024.55,7024.55,7024.55,10480,292,2576,
2009-08-03_11:37,7023.84,7023.84,7023.84,7023.84,7962,206,1656,
2009-08-03_11:38,7023.37,7023.37,7023.37,7023.37,10109,276,2480,
2009-08-03_11:39,7024.71,7024.71,7024.71,7024.71,8442,196,1864,
2009-08-03_11:40,7022.97,7022.97,7022.97,7022.97,9257,242,2172,
2009-08-03_11:41,7025.16,7025.16,7025.16,7025.16,8469,241,2247,
2009-08-03_11:42,7025.08,7025.08,7025.08,7025.08,7212,195,1726,
2009-08-03_11:43,7027.31,7027.31,7027.31,7027.31,10972,277,2474,
2009-08-03_11:44,7024.10,7024.10,7024.10,7024.10,9195,257,2007,
2009-08-03_11:45,7028.52,7028.52,7028.52,7028.52,10757,297,2435,
2009-08-03_11:46,7030.75,7030.75,7030.75,7030.75,12186,314,2868,
2009-08-03_11:47,7033.30,7033.30,7033.30,7033.30,11949,332,2535,
2009-08-03_11:48,7035.80,7035.80,7035.80,7035.80,15728,446,3820,
2009-08-03_11:49,7038.03,7038.03,7038.03,7038.03,14424,435,3570,
2009-08-03_11:50,7039.93,7039.93,7039.93,7039.93,13759,379,3241,
2009-08-03_11:51,7040.64,7040.64,7040.64,7040.64,15142,429,3715,
2009-08-03_11:52,7040.04,7040.04,7040.04,7040.04,11272,282,2737,
2009-08-03_11:53,7041.81,7041.81,7041.81,7041.81,16510,522,3919,
2009-08-03_11:54,7041.94,7041.94,7041.94,7041.94,13859,403,3095,
2009-08-03_11:55,7046.75,7046.75,7046.75,7046.75,13506,350,3164,
2009-08-03_11:56,7046.00,7046.00,7046.00,7046.00,14976,411,3828,
2009-08-03_11:57,7048.56,7048.56,7048.56,7048.56,11670,299,2734,
2009-08-03_11:58,7047.24,7047.24,7047.24,7047.24,15325,396,3477,
2009-08-03_11:59,7044.59,7044.59,7044.59,7044.59,12027,316,2792,
2009-08-03_12:00,7038.90,7038.90,7038.90,7038.90,13239,383,3391,
2009-08-03_12:01,7041.87,7041.87,7041.87,7041.87,14491,408,3682,
2009-08-03_12:02,7037.18,7037.18,7037.18,7037.18,10887,272,2765,
2009-08-03_12:03,7037.34,7037.34,7037.34,7037.34,12410,322,3006,
2009-08-03_12:04,7035.40,7035.40,7035.40,7035.40,9422,260,2342,
2009-08-03_12:05,7034.01,7034.01,7034.01,7034.01,10683,253,2596,
2009-08-03_12:06,7035.77,7035.77,7035.77,7035.77,10043,273,2615,
2009-08-03_12:07,7034.19,7034.19,7034.19,7034.19,6749,194,1826,
2009-08-03_12:08,7036.79,7036.79,7036.79,7036.79,10902,264,2429,
2009-08-03_12:09,7036.95,7036.95,7036.95,7036.95,8290,238,1848,
2009-08-03_12:10,7034.46,7034.46,7034.46,7034.46,8348,231,2198,
2009-08-03_12:11,7035.44,7035.44,7035.44,7035.44,8401,225,2160,
2009-08-03_12:12,7036.59,7036.59,7036.59,7036.59,6416,195,1642,
2009-08-03_12:13,7033.14,7033.14,7033.14,7033.14,9005,257,2286,
2009-08-03_12:14,7034.85,7034.85,7034.85,7034.85,7569,222,1963,
2009-08-03_12:15,7034.27,7034.27,7034.27,7034.27,7482,207,1855,
2009-08-03_12:16,7035.85,7035.85,7035.85,7035.85,8709,251,2135,
2009-08-03_12:17,7032.85,7032.85,7032.85,7032.85,7588,197,1886,
2009-08-03_12:18,7033.44,7033.44,7033.44,7033.44,9719,294,2591,
2009-08-03_12:19,7033.57,7033.57,7033.57,7033.57,8928,242,2068,
2009-08-03_12:20,7031.91,7031.91,7031.91,7031.91,11751,277,2508,
2009-08-03_12:21,7032.78,7032.78,7032.78,7032.78,9734,236,2211,
2009-08-03_12:22,7031.96,7031.96,7031.96,7031.96,7283,180,1632,
2009-08-03_12:23,7032.83,7032.83,7032.83,7032.83,11587,266,2602,
2009-08-03_12:24,7026.98,7026.98,7026.98,7026.98,9651,236,2114,
2009-08-03_12:25,7029.27,7029.27,7029.27,7029.27,12662,262,2534,
2009-08-03_12:26,7029.94,7029.94,7029.94,7029.94,12378,324,3009,
2009-08-03_12:27,7030.89,7030.89,7030.89,7030.89,7717,200,1877,
2009-08-03_12:28,7031.21,7031.21,7031.21,7031.21,12416,301,2767,
2009-08-03_12:29,7032.53,7032.53,7032.53,7032.53,8475,232,2103,
2009-08-03_12:30,7032.85,7032.85,7032.85,7032.85,13916,321,2644,
2009-08-03_12:31,7033.89,7033.89,7033.89,7033.89,11132,279,2445,
2009-08-03_12:32,7035.05,7035.05,7035.05,7035.05,8873,199,1969,
2009-08-03_12:33,7036.94,7036.94,7036.94,7036.94,12876,313,2728,
2009-08-03_12:34,7038.02,7038.02,7038.02,7038.02,14019,331,2578,
2009-08-03_12:35,7034.63,7034.63,7034.63,7034.63,12333,304,2843,
2009-08-03_12:36,7033.76,7033.76,7033.76,7033.76,15031,342,3274,
2009-08-03_12:37,7034.42,7034.42,7034.42,7034.42,10528,235,2313,
2009-08-03_12:38,7031.75,7031.75,7031.75,7031.75,16584,401,3656,
2009-08-03_12:39,7036.21,7036.21,7036.21,7036.21,10398,245,2495,
2009-08-03_12:40,7035.64,7035.64,7035.64,7035.64,13439,291,3000,
2009-08-03_12:41,7036.29,7036.29,7036.29,7036.29,12930,274,3027,
2009-08-03_12:42,7032.18,7032.18,7032.18,7032.18,10543,265,2420,
2009-08-03_12:43,7036.44,7036.44,7036.44,7036.44,14463,315,3235,
2009-08-03_12:44,7036.87,7036.87,7036.87,7036.87,10471,244,2550,
2009-08-03_12:45,7037.84,7037.84,7037.84,7037.84,12969,314,2860,
2009-08-03_12:46,7041.89,7041.89,7041.89,7041.89,17193,425,3477,
2009-08-03_12:47,7043.80,7043.80,7043.80,7043.80,12903,295,2816,
2009-08-03_12:48,7045.29,7045.29,7045.29,7045.29,15778,347,3616,
2009-08-03_12:49,7045.44,7045.44,7045.44,7045.44,14775,341,3110,
2009-08-03_12:50,7045.67,7045.67,7045.67,7045.67,14785,321,3337,
2009-08-03_12:51,7046.95,7046.95,7046.95,7046.95,16337,385,3552,
2009-08-03_12:52,7047.14,7047.14,7047.14,7047.14,12421,281,2834,
2009-08-03_12:53,7046.09,7046.09,7046.09,7046.09,18059,378,3823,
2009-08-03_12:54,7048.45,7048.45,7048.45,7048.45,12200,275,2804,
2009-08-03_12:55,7047.31,7047.31,7047.31,7047.31,13899,322,2977,
2009-08-03_12:56,7047.65,7047.65,7047.65,7047.65,18929,393,4004,
2009-08-03_12:57,7047.91,7047.91,7047.91,7047.91,12211,261,2819,
2009-08-03_12:58,7045.49,7045.49,7045.49,7045.49,17117,419,3775,
2009-08-03_12:59,7047.00,7047.00,7047.00,7047.00,12171,261,2797,
2009-08-03_13:00,7048.24,7048.24,7048.24,7048.24,15001,315,3158,
2009-08-03_13:01,7046.25,7046.25,7046.25,7046.25,13269,330,3187,
2009-08-03_13:02,7048.69,7048.69,7048.69,7048.69,11000,262,2688,
2009-08-03_13:03,7048.94,7048.94,7048.94,7048.94,16748,393,3867,
2009-08-03_13:04,7048.72,7048.72,7048.72,7048.72,12557,283,2842,
2009-08-03_13:05,7050.49,7050.49,7050.49,7050.49,14372,356,3337,
2009-08-03_13:06,7052.27,7052.27,7052.27,7052.27,14258,389,3625,
2009-08-03_13:07,7051.71,7051.71,7051.71,7051.71,11969,319,3004,
2009-08-03_13:08,7054.48,7054.48,7054.48,7054.48,18347,467,4506,
2009-08-03_13:09,7055.02,7055.02,7055.02,7055.02,15751,420,3653,
2009-08-03_13:10,7053.28,7053.28,7053.28,7053.28,19191,471,4319,
2009-08-03_13:11,7054.24,7054.24,7054.24,7054.24,18170,453,4362,
2009-08-03_13:12,7053.89,7053.89,7053.89,7053.89,15790,383,3636,
2009-08-03_13:13,7051.88,7051.88,7051.88,7051.88,21234,487,4861,
2009-08-03_13:14,7050.30,7050.30,7050.30,7050.30,17327,407,4132,
2009-08-03_13:15,7048.87,7048.87,7048.87,7048.87,21044,451,4636,
2009-08-03_13:16,7047.51,7047.51,7047.51,7047.51,25300,590,5687,
2009-08-03_13:17,7048.36,7048.36,7048.36,7048.36,18230,421,4070,
2009-08-03_13:18,7043.72,7043.72,7043.72,7043.72,22855,535,5340,
2009-08-03_13:19,7044.34,7044.34,7044.34,7044.34,20856,522,4683,
2009-08-03_13:20,7043.60,7043.60,7043.60,7043.60,20851,509,5105,
2009-08-03_13:21,7041.06,7041.06,7041.06,7041.06,23923,572,5758,
2009-08-03_13:22,7044.42,7044.42,7044.42,7044.42,20768,509,4641,
2009-08-03_13:23,7045.63,7045.63,7045.63,7045.63,29554,727,6820,
2009-08-03_13:24,7044.46,7044.46,7044.46,7044.46,25854,596,6027,
2009-08-03_13:25,7049.57,7049.57,7049.57,7049.57,31075,664,6648,
2009-08-03_13:26,7049.57,7049.57,7049.57,7049.57,0,0,0,
2009-08-03_13:27,7049.57,7049.57,7049.57,7049.57,0,0,0,
2009-08-03_13:28,7049.57,7049.57,7049.57,7049.57,0,0,0,
2009-08-03_13:29,7049.57,7049.57,7049.57,7049.57,0,0,0,
2009-08-03_13:30,7056.71,7056.71,7056.71,7056.71,187668,5545,41002,
2009-08-04_09:01,7129.43,7129.43,7129.43,7129.43,231938,6099,48118,
2009-08-04_09:02,7130.67,7130.67,7130.67,7130.67,56109,1273,10849,
2009-08-04_09:03,7133.10,7133.10,7133.10,7133.10,63484,1473,12691,
2009-08-04_09:04,7131.03,7131.03,7131.03,7131.03,64784,1587,13075,
2009-08-04_09:05,7126.21,7126.21,7126.21,7126.21,47038,1097,9500,
2009-08-04_09:06,7106.72,7106.72,7106.72,7106.72,59820,1464,13094,
2009-08-04_09:07,7106.25,7106.25,7106.25,7106.25,42628,940,8548,
2009-08-04_09:08,7108.04,7108.04,7108.04,7108.04,45058,1030,8994,
2009-08-04_09:09,7109.43,7109.43,7109.43,7109.43,44201,1068,9452,
2009-08-04_09:10,7112.35,7112.35,7112.35,7112.35,32586,741,7159,
2009-08-04_09:11,7116.70,7116.70,7116.70,7116.70,43566,1061,9599,
2009-08-04_09:12,7121.10,7121.10,7121.10,7121.10,33356,809,7384,
2009-08-04_09:13,7118.93,7118.93,7118.93,7118.93,46935,1050,9928,
2009-08-04_09:14,7117.96,7117.96,7117.96,7117.96,40211,906,8686,
2009-08-04_09:15,7116.43,7116.43,7116.43,7116.43,35136,890,7686,
2009-08-04_09:16,7117.03,7117.03,7117.03,7117.03,41583,992,9014,
2009-08-04_09:17,7116.38,7116.38,7116.38,7116.38,28943,720,6667,
2009-08-04_09:18,7117.08,7117.08,7117.08,7117.08,38276,935,8165,
2009-08-04_09:19,7117.81,7117.81,7117.81,7117.81,35395,828,7517,
2009-08-04_09:20,7118.41,7118.41,7118.41,7118.41,36286,767,7155,
2009-08-04_09:21,7118.99,7118.99,7118.99,7118.99,51192,1064,10214,
2009-08-04_09:22,7120.21,7120.21,7120.21,7120.21,39675,848,7283,
2009-08-04_09:23,7123.59,7123.59,7123.59,7123.59,43505,919,8750,
2009-08-04_09:24,7125.11,7125.11,7125.11,7125.11,41783,981,8786,
2009-08-04_09:25,7128.71,7128.71,7128.71,7128.71,38500,842,7658,
2009-08-04_09:26,7135.40,7135.40,7135.40,7135.40,50964,1201,9628,
2009-08-04_09:27,7137.78,7137.78,7137.78,7137.78,41220,924,7549,
2009-08-04_09:28,7138.94,7138.94,7138.94,7138.94,47434,1041,9247,
2009-08-04_09:29,7137.26,7137.26,7137.26,7137.26,42719,1086,9188,
2009-08-04_09:30,7135.74,7135.74,7135.74,7135.74,37731,926,7827,
2009-08-04_09:31,7138.04,7138.04,7138.04,7138.04,45642,1214,10163,
2009-08-04_09:32,7135.85,7135.85,7135.85,7135.85,32230,798,7223,
2009-08-04_09:33,7128.47,7128.47,7128.47,7128.47,39652,957,8359,
2009-08-04_09:34,7124.18,7124.18,7124.18,7124.18,37603,968,7995,
2009-08-04_09:35,7122.25,7122.25,7122.25,7122.25,34692,746,7063,
2009-08-04_09:36,7116.07,7116.07,7116.07,7116.07,42554,1002,9227,
2009-08-04_09:37,7111.43,7111.43,7111.43,7111.43,33206,768,7222,
2009-08-04_09:38,7106.89,7106.89,7106.89,7106.89,36954,841,8254,
2009-08-04_09:39,7099.03,7099.03,7099.03,7099.03,41760,966,8497,
2009-08-04_09:40,7096.50,7096.50,7096.50,7096.50,34799,816,7562,
2009-08-04_09:41,7093.63,7093.63,7093.63,7093.63,37087,926,8256,
2009-08-04_09:42,7092.30,7092.30,7092.30,7092.30,26517,642,6148,
2009-08-04_09:43,7091.47,7091.47,7091.47,7091.47,30574,735,6828,
2009-08-04_09:44,7091.36,7091.36,7091.36,7091.36,26253,610,5759,
2009-08-04_09:45,7095.95,7095.95,7095.95,7095.95,22409,528,5047,
2009-08-04_09:46,7100.84,7100.84,7100.84,7100.84,29033,711,6386,
2009-08-04_09:47,7107.68,7107.68,7107.68,7107.68,20429,480,4362,
2009-08-04_09:48,7111.65,7111.65,7111.65,7111.65,26020,632,5616,
2009-08-04_09:49,7113.82,7113.82,7113.82,7113.82,29515,640,5606,
2009-08-04_09:50,7116.45,7116.45,7116.45,7116.45,24393,518,4714,
2009-08-04_09:51,7118.79,7118.79,7118.79,7118.79,33588,757,7151,
2009-08-04_09:52,7121.82,7121.82,7121.82,7121.82,23922,550,4870,
2009-08-04_09:53,7124.21,7124.21,7124.21,7124.21,26200,634,5700,
2009-08-04_09:54,7120.65,7120.65,7120.65,7120.65,26888,635,5764,
2009-08-04_09:55,7120.96,7120.96,7120.96,7120.96,23019,474,4709,
2009-08-04_09:56,7119.89,7119.89,7119.89,7119.89,34020,786,6733,
2009-08-04_09:57,7117.44,7117.44,7117.44,7117.44,22234,486,4599,
2009-08-04_09:58,7114.44,7114.44,7114.44,7114.44,22863,510,5264,
2009-08-04_09:59,7112.55,7112.55,7112.55,7112.55,23502,528,5123,
2009-08-04_10:00,7109.94,7109.94,7109.94,7109.94,18838,437,4380,
2009-08-04_10:01,7107.29,7107.29,7107.29,7107.29,25838,685,5885,
2009-08-04_10:02,7105.94,7105.94,7105.94,7105.94,17965,433,3956,
2009-08-04_10:03,7105.36,7105.36,7105.36,7105.36,22121,550,4963,
2009-08-04_10:04,7108.25,7108.25,7108.25,7108.25,18558,467,4392,
2009-08-04_10:05,7108.87,7108.87,7108.87,7108.87,15787,414,3938,
2009-08-04_10:06,7112.06,7112.06,7112.06,7112.06,20245,511,4844,
2009-08-04_10:07,7115.20,7115.20,7115.20,7115.20,15999,420,3701,
2009-08-04_10:08,7115.49,7115.49,7115.49,7115.49,21033,494,4530,
2009-08-04_10:09,7116.65,7116.65,7116.65,7116.65,18728,463,4526,
2009-08-04_10:10,7116.74,7116.74,7116.74,7116.74,14867,350,3328,
2009-08-04_10:11,7115.14,7115.14,7115.14,7115.14,16775,417,4022,
2009-08-04_10:12,7111.86,7111.86,7111.86,7111.86,14680,374,3354,
2009-08-04_10:13,7107.32,7107.32,7107.32,7107.32,21709,552,5572,
2009-08-04_10:14,7108.21,7108.21,7108.21,7108.21,23330,528,4931,
2009-08-04_10:15,7105.42,7105.42,7105.42,7105.42,18770,435,3920,
2009-08-04_10:16,7096.99,7096.99,7096.99,7096.99,28941,656,6319,
2009-08-04_10:17,7098.96,7098.96,7098.96,7098.96,23103,572,4906,
2009-08-04_10:18,7094.17,7094.17,7094.17,7094.17,27609,627,5987,
2009-08-04_10:19,7091.73,7091.73,7091.73,7091.73,19900,526,4893,
2009-08-04_10:20,7090.67,7090.67,7090.67,7090.67,20347,463,4310,
2009-08-04_10:21,7090.17,7090.17,7090.17,7090.17,27305,651,5751,
2009-08-04_10:22,7088.29,7088.29,7088.29,7088.29,17091,422,3870,
2009-08-04_10:23,7091.19,7091.19,7091.19,7091.19,26435,590,5084,
2009-08-04_10:24,7091.85,7091.85,7091.85,7091.85,20297,464,4184,
2009-08-04_10:25,7094.04,7094.04,7094.04,7094.04,17824,433,3459,
2009-08-04_10:26,7093.88,7093.88,7093.88,7093.88,20184,455,4114,
2009-08-04_10:27,7095.48,7095.48,7095.48,7095.48,13426,337,2894,
2009-08-04_10:28,7097.62,7097.62,7097.62,7097.62,18695,448,3977,
2009-08-04_10:29,7101.12,7101.12,7101.12,7101.12,14795,361,3394,
2009-08-04_10:30,7103.12,7103.12,7103.12,7103.12,13349,317,3166,
2009-08-04_10:31,7103.09,7103.09,7103.09,7103.09,17462,447,4193,
2009-08-04_10:32,7107.51,7107.51,7107.51,7107.51,13313,339,3077,
2009-08-04_10:33,7104.83,7104.83,7104.83,7104.83,17364,487,4181,
2009-08-04_10:34,7108.24,7108.24,7108.24,7108.24,13194,368,2974,
2009-08-04_10:35,7110.87,7110.87,7110.87,7110.87,13573,392,2942,
2009-08-04_10:36,7107.51,7107.51,7107.51,7107.51,15826,430,3938,
2009-08-04_10:37,7109.72,7109.72,7109.72,7109.72,11898,315,2743,
2009-08-04_10:38,7111.05,7111.05,7111.05,7111.05,15842,418,3614,
2009-08-04_10:39,7102.22,7102.22,7102.22,7102.22,18375,509,4195,
2009-08-04_10:40,7097.56,7097.56,7097.56,7097.56,15323,427,3612,
2009-08-04_10:41,7094.31,7094.31,7094.31,7094.31,17986,448,4280,
2009-08-04_10:42,7094.06,7094.06,7094.06,7094.06,12320,299,2845,
2009-08-04_10:43,7092.40,7092.40,7092.40,7092.40,17149,412,3882,
2009-08-04_10:44,7092.23,7092.23,7092.23,7092.23,13358,332,3102,
2009-08-04_10:45,7092.57,7092.57,7092.57,7092.57,12615,287,2653,
2009-08-04_10:46,7091.68,7091.68,7091.68,7091.68,15644,362,3592,
2009-08-04_10:47,7093.88,7093.88,7093.88,7093.88,10374,266,2326,
2009-08-04_10:48,7090.63,7090.63,7090.63,7090.63,15937,361,3373,
2009-08-04_10:49,7086.93,7086.93,7086.93,7086.93,17521,430,3892,
2009-08-04_10:50,7086.87,7086.87,7086.87,7086.87,14681,345,3199,
2009-08-04_10:51,7084.00,7084.00,7084.00,7084.00,20366,485,4383,
2009-08-04_10:52,7081.80,7081.80,7081.80,7081.80,15754,428,3485,
2009-08-04_10:53,7079.03,7079.03,7079.03,7079.03,23122,589,4737,
2009-08-04_10:54,7076.81,7076.81,7076.81,7076.81,21350,506,4485,
2009-08-04_10:55,7074.73,7074.73,7074.73,7074.73,22298,551,4744,
2009-08-04_10:56,7072.89,7072.89,7072.89,7072.89,24977,557,5304,
2009-08-04_10:57,7070.30,7070.30,7070.30,7070.30,18996,431,4158,
2009-08-04_10:58,7066.71,7066.71,7066.71,7066.71,23935,595,5539,
2009-08-04_10:59,7067.09,7067.09,7067.09,7067.09,20257,514,4789,
2009-08-04_11:00,7065.69,7065.69,7065.69,7065.69,17726,409,4328,
2009-08-04_11:01,7058.21,7058.21,7058.21,7058.21,26277,718,6194,
2009-08-04_11:02,7056.00,7056.00,7056.00,7056.00,19589,541,4820,
2009-08-04_11:03,7052.40,7052.40,7052.40,7052.40,27075,650,6125,
2009-08-04_11:04,7050.57,7050.57,7050.57,7050.57,20891,525,4945,
2009-08-04_11:05,7052.09,7052.09,7052.09,7052.09,16573,420,4110,
2009-08-04_11:06,7051.36,7051.36,7051.36,7051.36,20683,515,5184,
2009-08-04_11:07,7054.56,7054.56,7054.56,7054.56,15351,372,3668,
2009-08-04_11:08,7061.33,7061.33,7061.33,7061.33,19114,451,4387,
2009-08-04_11:09,7064.31,7064.31,7064.31,7064.31,17160,422,3924,
2009-08-04_11:10,7070.83,7070.83,7070.83,7070.83,17175,416,3744,
2009-08-04_11:11,7074.14,7074.14,7074.14,7074.14,15941,423,4086,
2009-08-04_11:12,7075.71,7075.71,7075.71,7075.71,11517,302,2895,
2009-08-04_11:13,7074.96,7074.96,7074.96,7074.96,15232,394,3603,
2009-08-04_11:14,7076.31,7076.31,7076.31,7076.31,10967,273,2480,
2009-08-04_11:15,7077.11,7077.11,7077.11,7077.11,11901,256,2588,
2009-08-04_11:16,7075.95,7075.95,7075.95,7075.95,11754,294,2715,
2009-08-04_11:17,7072.14,7072.14,7072.14,7072.14,10227,259,2462,
2009-08-04_11:18,7073.57,7073.57,7073.57,7073.57,13176,342,3244,
2009-08-04_11:19,7073.25,7073.25,7073.25,7073.25,9052,211,2136,
2009-08-04_11:20,7072.57,7072.57,7072.57,7072.57,8516,229,2068,
2009-08-04_11:21,7072.68,7072.68,7072.68,7072.68,10865,244,2448,
2009-08-04_11:22,7068.59,7068.59,7068.59,7068.59,8417,210,1962,
2009-08-04_11:23,7071.48,7071.48,7071.48,7071.48,9953,268,2494,
2009-08-04_11:24,7069.08,7069.08,7069.08,7069.08,8116,209,2038,
2009-08-04_11:25,7071.30,7071.30,7071.30,7071.30,8216,216,2099,
2009-08-04_11:26,7070.08,7070.08,7070.08,7070.08,11292,306,2723,
2009-08-04_11:27,7072.99,7072.99,7072.99,7072.99,9583,237,2073,
2009-08-04_11:28,7072.68,7072.68,7072.68,7072.68,13932,318,3051,
2009-08-04_11:29,7074.34,7074.34,7074.34,7074.34,9360,217,2055,
2009-08-04_11:30,7073.52,7073.52,7073.52,7073.52,12111,304,2744,
2009-08-04_11:31,7065.81,7065.81,7065.81,7065.81,19079,479,4515,
2009-08-04_11:32,7067.49,7067.49,7067.49,7067.49,13592,301,2854,
2009-08-04_11:33,7066.29,7066.29,7066.29,7066.29,16492,363,3583,
2009-08-04_11:34,7067.97,7067.97,7067.97,7067.97,12766,274,2741,
2009-08-04_11:35,7070.13,7070.13,7070.13,7070.13,11409,277,2631,
2009-08-04_11:36,7069.27,7069.27,7069.27,7069.27,13333,334,3054,
2009-08-04_11:37,7071.19,7071.19,7071.19,7071.19,11544,247,2522,
2009-08-04_11:38,7071.51,7071.51,7071.51,7071.51,11889,289,2761,
2009-08-04_11:39,7070.11,7070.11,7070.11,7070.11,9337,229,2161,
2009-08-04_11:40,7066.92,7066.92,7066.92,7066.92,11045,286,2489,
2009-08-04_11:41,7068.68,7068.68,7068.68,7068.68,12317,300,2678,
2009-08-04_11:42,7068.07,7068.07,7068.07,7068.07,8903,187,1952,
2009-08-04_11:43,7071.62,7071.62,7071.62,7071.62,13580,348,2821,
2009-08-04_11:44,7066.18,7066.18,7066.18,7066.18,9473,261,2663,
2009-08-04_11:45,7056.86,7056.86,7056.86,7056.86,21663,632,5316,
2009-08-04_11:46,7048.94,7048.94,7048.94,7048.94,26997,711,6264,
2009-08-04_11:47,7048.91,7048.91,7048.91,7048.91,17937,490,4266,
2009-08-04_11:48,7043.55,7043.55,7043.55,7043.55,29060,690,5549,
2009-08-04_11:49,7041.26,7041.26,7041.26,7041.26,20838,514,4314,
2009-08-04_11:50,7038.39,7038.39,7038.39,7038.39,20276,481,4528,
2009-08-04_11:51,7038.81,7038.81,7038.81,7038.81,22459,569,4933,
2009-08-04_11:52,7039.49,7039.49,7039.49,7039.49,16536,400,3538,
2009-08-04_11:53,7040.16,7040.16,7040.16,7040.16,16155,395,3803,
2009-08-04_11:54,7041.36,7041.36,7041.36,7041.36,14083,330,3186,
2009-08-04_11:55,7041.90,7041.90,7041.90,7041.90,12434,283,2736,
2009-08-04_11:56,7044.54,7044.54,7044.54,7044.54,13260,305,2904,
2009-08-04_11:57,7044.16,7044.16,7044.16,7044.16,10217,237,2329,
2009-08-04_11:58,7047.54,7047.54,7047.54,7047.54,13374,321,3031,
2009-08-04_11:59,7047.94,7047.94,7047.94,7047.94,8960,249,2178,
2009-08-04_12:00,7048.68,7048.68,7048.68,7048.68,10506,415,2513,
2009-08-04_12:01,7048.22,7048.22,7048.22,7048.22,11851,357,2797,
2009-08-04_12:02,7041.34,7041.34,7041.34,7041.34,16219,451,3744,
2009-08-04_12:03,7039.90,7039.90,7039.90,7039.90,13571,415,3203,
2009-08-04_12:04,7037.61,7037.61,7037.61,7037.61,11002,347,2683,
2009-08-04_12:05,7037.28,7037.28,7037.28,7037.28,13622,405,3068,
2009-08-04_12:06,7035.01,7035.01,7035.01,7035.01,13738,413,3540,
2009-08-04_12:07,7034.80,7034.80,7034.80,7034.80,12689,360,3001,
2009-08-04_12:08,7027.89,7027.89,7027.89,7027.89,23061,580,5581,
2009-08-04_12:09,7021.00,7021.00,7021.00,7021.00,25832,609,5687,
2009-08-04_12:10,7019.00,7019.00,7019.00,7019.00,29663,662,6365,
2009-08-04_12:11,7016.71,7016.71,7016.71,7016.71,31708,755,7143,
2009-08-04_12:12,7018.51,7018.51,7018.51,7018.51,21318,506,4636,
2009-08-04_12:13,7016.42,7016.42,7016.42,7016.42,25546,565,5664,
2009-08-04_12:14,7018.69,7018.69,7018.69,7018.69,18400,446,4191,
2009-08-04_12:15,7020.31,7020.31,7020.31,7020.31,15880,396,3932,
2009-08-04_12:16,7015.14,7015.14,7015.14,7015.14,19226,495,4780,
2009-08-04_12:17,7014.16,7014.16,7014.16,7014.16,14401,370,3677,
2009-08-04_12:18,7004.71,7004.71,7004.71,7004.71,26457,723,6569,
2009-08-04_12:19,7001.87,7001.87,7001.87,7001.87,24491,663,5985,
2009-08-04_12:20,6999.33,6999.33,6999.33,6999.33,22460,527,4999,
2009-08-04_12:21,6994.48,6994.48,6994.48,6994.48,28551,777,6938,
2009-08-04_12:22,6986.55,6986.55,6986.55,6986.55,30173,769,7657,
2009-08-04_12:23,6976.01,6976.01,6976.01,6976.01,45392,1111,10278,
2009-08-04_12:24,6969.11,6969.11,6969.11,6969.11,39794,989,9139,
2009-08-04_12:25,6966.30,6966.30,6966.30,6966.30,36276,893,8076,
2009-08-04_12:26,6966.69,6966.69,6966.69,6966.69,44285,1005,8866,
2009-08-04_12:27,6970.27,6970.27,6970.27,6970.27,27774,667,6067,
2009-08-04_12:28,6979.02,6979.02,6979.02,6979.02,29877,708,7149,
2009-08-04_12:29,6986.10,6986.10,6986.10,6986.10,22560,555,5423,
2009-08-04_12:30,6989.69,6989.69,6989.69,6989.69,21638,530,5118,
2009-08-04_12:31,6985.80,6985.80,6985.80,6985.80,26482,632,6603,
2009-08-04_12:32,6987.67,6987.67,6987.67,6987.67,16975,404,4354,
2009-08-04_12:33,6983.66,6983.66,6983.66,6983.66,18643,437,4849,
2009-08-04_12:34,6983.37,6983.37,6983.37,6983.37,14777,355,3714,
2009-08-04_12:35,6984.91,6984.91,6984.91,6984.91,12683,311,3270,
2009-08-04_12:36,6984.45,6984.45,6984.45,6984.45,16132,390,3834,
2009-08-04_12:37,6983.47,6983.47,6983.47,6983.47,11738,286,2826,
2009-08-04_12:38,6983.33,6983.33,6983.33,6983.33,16198,432,4191,
2009-08-04_12:39,6975.35,6975.35,6975.35,6975.35,15512,365,3875,
2009-08-04_12:40,6971.03,6971.03,6971.03,6971.03,18824,438,4522,
2009-08-04_12:41,6959.05,6959.05,6959.05,6959.05,38831,1054,9471,
2009-08-04_12:42,6948.44,6948.44,6948.44,6948.44,32710,837,7768,
2009-08-04_12:43,6938.21,6938.21,6938.21,6938.21,51256,1343,10980,
2009-08-04_12:44,6927.89,6927.89,6927.89,6927.89,45310,1278,10686,
2009-08-04_12:45,6921.39,6921.39,6921.39,6921.39,43103,1018,9686,
2009-08-04_12:46,6921.04,6921.04,6921.04,6921.04,46458,1128,10777,
2009-08-04_12:47,6924.63,6924.63,6924.63,6924.63,31573,682,7019,
2009-08-04_12:48,6932.77,6932.77,6932.77,6932.77,35627,768,7699,
2009-08-04_12:49,6933.91,6933.91,6933.91,6933.91,26638,599,6111,
2009-08-04_12:50,6933.61,6933.61,6933.61,6933.61,25782,587,6046,
2009-08-04_12:51,6931.12,6931.12,6931.12,6931.12,25252,625,6216,
2009-08-04_12:52,6935.82,6935.82,6935.82,6935.82,15265,333,3623,
2009-08-04_12:53,6938.09,6938.09,6938.09,6938.09,19129,453,4869,
2009-08-04_12:54,6944.08,6944.08,6944.08,6944.08,13792,342,3754,
2009-08-04_12:55,6947.31,6947.31,6947.31,6947.31,16059,380,4100,
2009-08-04_12:56,6949.16,6949.16,6949.16,6949.16,19788,490,4893,
2009-08-04_12:57,6947.83,6947.83,6947.83,6947.83,13740,364,3646,
2009-08-04_12:58,6952.07,6952.07,6952.07,6952.07,18351,474,4649,
2009-08-04_12:59,6944.11,6944.11,6944.11,6944.11,18118,463,4253,
2009-08-04_13:00,6948.31,6948.31,6948.31,6948.31,15486,351,3688,
2009-08-04_13:01,6949.07,6949.07,6949.07,6949.07,18429,466,4300,
2009-08-04_13:02,6951.91,6951.91,6951.91,6951.91,12106,280,2946,
2009-08-04_13:03,6955.70,6955.70,6955.70,6955.70,17763,419,4232,
2009-08-04_13:04,6958.12,6958.12,6958.12,6958.12,14204,358,3329,
2009-08-04_13:05,6961.69,6961.69,6961.69,6961.69,15919,356,3463,
2009-08-04_13:06,6966.65,6966.65,6966.65,6966.65,18905,452,4279,
2009-08-04_13:07,6971.68,6971.68,6971.68,6971.68,14592,369,3454,
2009-08-04_13:08,6976.42,6976.42,6976.42,6976.42,20458,589,5026,
2009-08-04_13:09,6981.84,6981.84,6981.84,6981.84,15062,382,3845,
2009-08-04_13:10,6971.36,6971.36,6971.36,6971.36,19468,531,4906,
2009-08-04_13:11,6971.01,6971.01,6971.01,6971.01,21566,569,5535,
2009-08-04_13:12,6967.94,6967.94,6967.94,6967.94,15873,384,4189,
2009-08-04_13:13,6961.60,6961.60,6961.60,6961.60,22744,556,5520,
2009-08-04_13:14,6962.30,6962.30,6962.30,6962.30,21365,476,4738,
2009-08-04_13:15,6957.81,6957.81,6957.81,6957.81,21553,478,5088,
2009-08-04_13:16,6952.08,6952.08,6952.08,6952.08,23709,601,5853,
2009-08-04_13:17,6948.43,6948.43,6948.43,6948.43,18103,468,4765,
2009-08-04_13:18,6947.29,6947.29,6947.29,6947.29,28033,760,6376,
2009-08-04_13:19,6947.13,6947.13,6947.13,6947.13,21711,563,5286,
2009-08-04_13:20,6946.40,6946.40,6946.40,6946.40,23470,589,5397,
2009-08-04_13:21,6944.59,6944.59,6944.59,6944.59,27105,697,6179,
2009-08-04_13:22,6946.24,6946.24,6946.24,6946.24,21448,514,5222,
2009-08-04_13:23,6947.72,6947.72,6947.72,6947.72,30147,752,7343,
2009-08-04_13:24,6949.31,6949.31,6949.31,6949.31,24676,654,6152,
2009-08-04_13:25,6952.00,6952.00,6952.00,6952.00,29274,689,6503,
2009-08-04_13:26,6952.00,6952.00,6952.00,6952.00,0,0,0,
2009-08-04_13:27,6952.00,6952.00,6952.00,6952.00,0,0,0,
2009-08-04_13:28,6952.00,6952.00,6952.00,6952.00,0,0,0,
2009-08-04_13:29,6952.00,6952.00,6952.00,6952.00,0,0,0,
2009-08-04_13:30,6955.87,6955.87,6955.87,6955.87,207989,5509,40246,
2009-08-05_09:01,6979.73,6979.73,6979.73,6979.73,152919,6873,32606,
2009-08-05_09:02,6981.22,6981.22,6981.22,6981.22,34375,2824,9339,
2009-08-05_09:03,6983.90,6983.90,6983.90,6983.90,41778,1715,10301,
2009-08-05_09:04,6986.02,6986.02,6986.02,6986.02,41055,1491,9212,
2009-08-05_09:05,6984.02,6984.02,6984.02,6984.02,31556,1200,7752,
2009-08-05_09:06,6976.33,6976.33,6976.33,6976.33,41194,1281,9187,
2009-08-05_09:07,6968.92,6968.92,6968.92,6968.92,29391,878,7013,
2009-08-05_09:08,6958.34,6958.34,6958.34,6958.34,35242,1284,8910,
2009-08-05_09:09,6943.34,6943.34,6943.34,6943.34,37591,1225,9339,
2009-08-05_09:10,6933.44,6933.44,6933.44,6933.44,34323,1120,7881,
2009-08-05_09:11,6921.16,6921.16,6921.16,6921.16,48089,1436,11062,
2009-08-05_09:12,6913.57,6913.57,6913.57,6913.57,38227,1104,8873,
2009-08-05_09:13,6913.44,6913.44,6913.44,6913.44,44383,1186,9580,
2009-08-05_09:14,6923.51,6923.51,6923.51,6923.51,34733,1018,8249,
2009-08-05_09:15,6932.75,6932.75,6932.75,6932.75,27027,734,6596,
2009-08-05_09:16,6940.53,6940.53,6940.53,6940.53,34215,929,8384,
2009-08-05_09:17,6944.39,6944.39,6944.39,6944.39,24184,639,5764,
2009-08-05_09:18,6948.09,6948.09,6948.09,6948.09,29481,729,6759,
2009-08-05_09:19,6948.70,6948.70,6948.70,6948.70,24673,683,5993,
2009-08-05_09:20,6953.06,6953.06,6953.06,6953.06,19850,516,4731,
2009-08-05_09:21,6956.88,6956.88,6956.88,6956.88,24020,687,6038,
2009-08-05_09:22,6958.57,6958.57,6958.57,6958.57,19442,500,4650,
2009-08-05_09:23,6964.57,6964.57,6964.57,6964.57,24192,692,5747,
2009-08-05_09:24,6967.68,6967.68,6967.68,6967.68,22114,729,5554,
2009-08-05_09:25,6968.76,6968.76,6968.76,6968.76,19173,627,4670,
2009-08-05_09:26,6973.32,6973.32,6973.32,6973.32,25484,720,6048,
2009-08-05_09:27,6973.29,6973.29,6973.29,6973.29,18024,560,4178,
2009-08-05_09:28,6972.77,6972.77,6972.77,6972.77,21039,737,5286,
2009-08-05_09:29,6971.43,6971.43,6971.43,6971.43,20725,645,5024,
2009-08-05_09:30,6968.42,6968.42,6968.42,6968.42,16828,486,4062,
2009-08-05_09:31,6965.83,6965.83,6965.83,6965.83,18789,579,4910,
2009-08-05_09:32,6961.86,6961.86,6961.86,6961.86,14980,407,3690,
2009-08-05_09:33,6958.18,6958.18,6958.18,6958.18,17463,495,4438,
2009-08-05_09:34,6953.41,6953.41,6953.41,6953.41,18440,521,4621,
2009-08-05_09:35,6950.02,6950.02,6950.02,6950.02,14573,457,3774,
2009-08-05_09:36,6945.65,6945.65,6945.65,6945.65,19984,549,4939,
2009-08-05_09:37,6943.22,6943.22,6943.22,6943.22,15153,402,3356,
2009-08-05_09:38,6941.69,6941.69,6941.69,6941.69,17631,439,4038,
2009-08-05_09:39,6941.20,6941.20,6941.20,6941.20,14901,368,3559,
2009-08-05_09:40,6941.04,6941.04,6941.04,6941.04,14601,374,3196,
2009-08-05_09:41,6940.83,6940.83,6940.83,6940.83,16498,517,4264,
2009-08-05_09:42,6942.78,6942.78,6942.78,6942.78,12608,298,2970,
2009-08-05_09:43,6944.25,6944.25,6944.25,6944.25,15946,423,3810,
2009-08-05_09:44,6948.81,6948.81,6948.81,6948.81,13862,381,3561,
2009-08-05_09:45,6951.54,6951.54,6951.54,6951.54,11201,345,2969,
2009-08-05_09:46,6954.84,6954.84,6954.84,6954.84,16279,480,4112,
2009-08-05_09:47,6959.20,6959.20,6959.20,6959.20,11927,352,2979,
2009-08-05_09:48,6962.02,6962.02,6962.02,6962.02,17994,505,4482,
2009-08-05_09:49,6965.79,6965.79,6965.79,6965.79,15169,469,4084,
2009-08-05_09:50,6967.50,6967.50,6967.50,6967.50,13549,388,3439,
2009-08-05_09:51,6971.30,6971.30,6971.30,6971.30,19528,589,4834,
2009-08-05_09:52,6974.93,6974.93,6974.93,6974.93,14399,376,3604,
2009-08-05_09:53,6977.75,6977.75,6977.75,6977.75,15098,465,4109,
2009-08-05_09:54,6977.74,6977.74,6977.74,6977.74,17976,506,4381,
2009-08-05_09:55,6975.69,6975.69,6975.69,6975.69,14300,404,3507,
2009-08-05_09:56,6975.65,6975.65,6975.65,6975.65,17568,523,4648,
2009-08-05_09:57,6972.66,6972.66,6972.66,6972.66,13451,435,3511,
2009-08-05_09:58,6971.92,6971.92,6971.92,6971.92,15395,466,3774,
2009-08-05_09:59,6970.56,6970.56,6970.56,6970.56,11165,316,2768,
2009-08-05_10:00,6970.52,6970.52,6970.52,6970.52,10831,315,2676,
2009-08-05_10:01,6969.69,6969.69,6969.69,6969.69,12136,436,3167,
2009-08-05_10:02,6970.98,6970.98,6970.98,6970.98,8492,268,2248,
2009-08-05_10:03,6971.93,6971.93,6971.93,6971.93,11684,443,3140,
2009-08-05_10:04,6975.74,6975.74,6975.74,6975.74,14413,442,3418,
2009-08-05_10:05,6975.60,6975.60,6975.60,6975.60,13816,374,3281,
2009-08-05_10:06,6979.76,6979.76,6979.76,6979.76,18493,529,4384,
2009-08-05_10:07,6981.40,6981.40,6981.40,6981.40,12213,390,3225,
2009-08-05_10:08,6985.84,6985.84,6985.84,6985.84,18497,589,4450,
2009-08-05_10:09,6989.40,6989.40,6989.40,6989.40,14851,534,3973,
2009-08-05_10:10,6993.40,6993.40,6993.40,6993.40,15123,484,3875,
2009-08-05_10:11,6995.75,6995.75,6995.75,6995.75,21387,787,5580,
2009-08-05_10:12,6997.90,6997.90,6997.90,6997.90,15182,560,3857,
2009-08-05_10:13,6999.81,6999.81,6999.81,6999.81,20878,887,5203,
2009-08-05_10:14,7005.94,7005.94,7005.94,7005.94,18335,717,4675,
2009-08-05_10:15,7006.97,7006.97,7006.97,7006.97,17331,857,4446,
2009-08-05_10:16,7012.89,7012.89,7012.89,7012.89,26693,1639,6912,
2009-08-05_10:17,7013.60,7013.60,7013.60,7013.60,18083,706,4762,
2009-08-05_10:18,7011.88,7011.88,7011.88,7011.88,23762,782,6043,
2009-08-05_10:19,7008.48,7008.48,7008.48,7008.48,20486,595,4682,
2009-08-05_10:20,7003.50,7003.50,7003.50,7003.50,16423,491,4001,
2009-08-05_10:21,7001.30,7001.30,7001.30,7001.30,17950,574,4576,
2009-08-05_10:22,6997.69,6997.69,6997.69,6997.69,13376,376,3204,
2009-08-05_10:23,6995.15,6995.15,6995.15,6995.15,16175,443,3833,
2009-08-05_10:24,6989.96,6989.96,6989.96,6989.96,13423,391,3243,
2009-08-05_10:25,6987.79,6987.79,6987.79,6987.79,11080,326,2863,
2009-08-05_10:26,6986.94,6986.94,6986.94,6986.94,12932,373,3409,
2009-08-05_10:27,6989.79,6989.79,6989.79,6989.79,8064,236,2165,
2009-08-05_10:28,6987.97,6987.97,6987.97,6987.97,12613,359,3047,
2009-08-05_10:29,6988.37,6988.37,6988.37,6988.37,10116,305,2464,
2009-08-05_10:30,6988.14,6988.14,6988.14,6988.14,8490,269,2117,
2009-08-05_10:31,6987.15,6987.15,6987.15,6987.15,10233,352,2764,
2009-08-05_10:32,6984.13,6984.13,6984.13,6984.13,8493,305,2198,
2009-08-05_10:33,6983.95,6983.95,6983.95,6983.95,12547,429,2851,
2009-08-05_10:34,6981.76,6981.76,6981.76,6981.76,11580,346,2870,
2009-08-05_10:35,6980.51,6980.51,6980.51,6980.51,11807,299,2597,
2009-08-05_10:36,6980.57,6980.57,6980.57,6980.57,10642,316,2987,
2009-08-05_10:37,6981.24,6981.24,6981.24,6981.24,8925,232,2066,
2009-08-05_10:38,6979.62,6979.62,6979.62,6979.62,10779,286,2677,
2009-08-05_10:39,6979.46,6979.46,6979.46,6979.46,9632,290,2332,
2009-08-05_10:40,6979.49,6979.49,6979.49,6979.49,9414,289,2237,
2009-08-05_10:41,6978.28,6978.28,6978.28,6978.28,10087,272,2840,
2009-08-05_10:42,6978.03,6978.03,6978.03,6978.03,6844,156,1679,
2009-08-05_10:43,6977.11,6977.11,6977.11,6977.11,9863,323,2453,
2009-08-05_10:44,6974.65,6974.65,6974.65,6974.65,9007,283,2229,
2009-08-05_10:45,6975.96,6975.96,6975.96,6975.96,8949,238,2252,
2009-08-05_10:46,6972.58,6972.58,6972.58,6972.58,11450,322,2750,
2009-08-05_10:47,6974.20,6974.20,6974.20,6974.20,8249,228,2148,
2009-08-05_10:48,6971.71,6971.71,6971.71,6971.71,11022,320,2858,
2009-08-05_10:49,6975.25,6975.25,6975.25,6975.25,8744,232,2482,
2009-08-05_10:50,6974.55,6974.55,6974.55,6974.55,9915,271,2251,
2009-08-05_10:51,6974.82,6974.82,6974.82,6974.82,10344,308,2631,
2009-08-05_10:52,6977.73,6977.73,6977.73,6977.73,7740,223,2002,
2009-08-05_10:53,6980.98,6980.98,6980.98,6980.98,9948,321,2726,
2009-08-05_10:54,6982.14,6982.14,6982.14,6982.14,8555,283,2199,
2009-08-05_10:55,6985.51,6985.51,6985.51,6985.51,8448,287,2282,
2009-08-05_10:56,6987.94,6987.94,6987.94,6987.94,12190,420,3151,
2009-08-05_10:57,6988.42,6988.42,6988.42,6988.42,7427,274,2071,
2009-08-05_10:58,6989.77,6989.77,6989.77,6989.77,11873,412,3023,
2009-08-05_10:59,6989.56,6989.56,6989.56,6989.56,10067,315,2249,
2009-08-05_11:00,6990.92,6990.92,6990.92,6990.92,10403,310,2143,
2009-08-05_11:01,6988.92,6988.92,6988.92,6988.92,13241,355,2862,
2009-08-05_11:02,6989.48,6989.48,6989.48,6989.48,8178,232,2016,
2009-08-05_11:03,6988.39,6988.39,6988.39,6988.39,10263,322,2642,
2009-08-05_11:04,6988.18,6988.18,6988.18,6988.18,10224,236,2321,
2009-08-05_11:05,6986.53,6986.53,6986.53,6986.53,8977,247,1996,
2009-08-05_11:06,6985.78,6985.78,6985.78,6985.78,10952,305,2402,
2009-08-05_11:07,6985.29,6985.29,6985.29,6985.29,10934,253,2017,
2009-08-05_11:08,6982.60,6982.60,6982.60,6982.60,15084,421,2986,
2009-08-05_11:09,6980.82,6980.82,6980.82,6980.82,9666,237,2168,
2009-08-05_11:10,6980.95,6980.95,6980.95,6980.95,9730,255,2086,
2009-08-05_11:11,6980.68,6980.68,6980.68,6980.68,10573,278,2496,
2009-08-05_11:12,6980.58,6980.58,6980.58,6980.58,6939,166,1712,
2009-08-05_11:13,6982.18,6982.18,6982.18,6982.18,11084,277,2329,
2009-08-05_11:14,6979.77,6979.77,6979.77,6979.77,8651,212,1935,
2009-08-05_11:15,6979.12,6979.12,6979.12,6979.12,10607,310,2491,
2009-08-05_11:16,6978.47,6978.47,6978.47,6978.47,11631,343,2972,
2009-08-05_11:17,6979.34,6979.34,6979.34,6979.34,10971,270,2398,
2009-08-05_11:18,6977.73,6977.73,6977.73,6977.73,11930,358,2926,
2009-08-05_11:19,6976.68,6976.68,6976.68,6976.68,9645,276,2419,
2009-08-05_11:20,6976.29,6976.29,6976.29,6976.29,8977,246,2147,
2009-08-05_11:21,6973.54,6973.54,6973.54,6973.54,11051,334,2707,
2009-08-05_11:22,6977.49,6977.49,6977.49,6977.49,8822,245,1999,
2009-08-05_11:23,6975.28,6975.28,6975.28,6975.28,11212,347,2799,
2009-08-05_11:24,6976.01,6976.01,6976.01,6976.01,6989,234,1839,
2009-08-05_11:25,6977.94,6977.94,6977.94,6977.94,7704,191,1835,
2009-08-05_11:26,6973.04,6973.04,6973.04,6973.04,8170,264,2334,
2009-08-05_11:27,6972.61,6972.61,6972.61,6972.61,7857,225,1915,
2009-08-05_11:28,6969.75,6969.75,6969.75,6969.75,12806,348,3105,
2009-08-05_11:29,6969.95,6969.95,6969.95,6969.95,12573,331,2813,
2009-08-05_11:30,6966.33,6966.33,6966.33,6966.33,12691,358,2854,
2009-08-05_11:31,6962.32,6962.32,6962.32,6962.32,17188,545,4436,
2009-08-05_11:32,6956.88,6956.88,6956.88,6956.88,14702,482,3809,
2009-08-05_11:33,6953.26,6953.26,6953.26,6953.26,23272,843,5561,
2009-08-05_11:34,6950.93,6950.93,6950.93,6950.93,18333,481,3999,
2009-08-05_11:35,6947.38,6947.38,6947.38,6947.38,23027,561,5075,
2009-08-05_11:36,6943.37,6943.37,6943.37,6943.37,27302,740,6366,
2009-08-05_11:37,6940.69,6940.69,6940.69,6940.69,19789,465,4340,
2009-08-05_11:38,6939.27,6939.27,6939.27,6939.27,24594,615,5464,
2009-08-05_11:39,6940.31,6940.31,6940.31,6940.31,19943,549,4530,
2009-08-05_11:40,6941.69,6941.69,6941.69,6941.69,14055,352,3470,
2009-08-05_11:41,6943.92,6943.92,6943.92,6943.92,14370,372,3725,
2009-08-05_11:42,6944.68,6944.68,6944.68,6944.68,10769,265,2546,
2009-08-05_11:43,6947.44,6947.44,6947.44,6947.44,15342,348,3136,
2009-08-05_11:44,6947.07,6947.07,6947.07,6947.07,11036,286,2448,
2009-08-05_11:45,6946.64,6946.64,6946.64,6946.64,10182,253,2282,
2009-08-05_11:46,6946.50,6946.50,6946.50,6946.50,12820,325,3054,
2009-08-05_11:47,6943.65,6943.65,6943.65,6943.65,8137,216,2184,
2009-08-05_11:48,6942.28,6942.28,6942.28,6942.28,12923,331,2909,
2009-08-05_11:49,6942.34,6942.34,6942.34,6942.34,10833,277,2502,
2009-08-05_11:50,6941.69,6941.69,6941.69,6941.69,11128,266,2611,
2009-08-05_11:51,6939.75,6939.75,6939.75,6939.75,12078,320,2820,
2009-08-05_11:52,6939.39,6939.39,6939.39,6939.39,9634,244,2327,
2009-08-05_11:53,6935.33,6935.33,6935.33,6935.33,16180,397,3670,
2009-08-05_11:54,6933.26,6933.26,6933.26,6933.26,13596,334,3314,
2009-08-05_11:55,6932.14,6932.14,6932.14,6932.14,14065,336,3246,
2009-08-05_11:56,6930.79,6930.79,6930.79,6930.79,19256,519,4479,
2009-08-05_11:57,6930.61,6930.61,6930.61,6930.61,14294,438,3182,
2009-08-05_11:58,6928.32,6928.32,6928.32,6928.32,19265,554,4526,
2009-08-05_11:59,6927.58,6927.58,6927.58,6927.58,17881,448,4066,
2009-08-05_12:00,6929.03,6929.03,6929.03,6929.03,13517,334,3266,
2009-08-05_12:01,6928.23,6928.23,6928.23,6928.23,16540,469,3990,
2009-08-05_12:02,6928.34,6928.34,6928.34,6928.34,12054,284,2808,
2009-08-05_12:03,6926.19,6926.19,6926.19,6926.19,12457,371,3347,
2009-08-05_12:04,6927.37,6927.37,6927.37,6927.37,10361,262,2771,
2009-08-05_12:05,6924.37,6924.37,6924.37,6924.37,12617,307,3042,
2009-08-05_12:06,6922.30,6922.30,6922.30,6922.30,14541,327,3179,
2009-08-05_12:07,6920.76,6920.76,6920.76,6920.76,12953,322,2799,
2009-08-05_12:08,6916.98,6916.98,6916.98,6916.98,19339,530,4680,
2009-08-05_12:09,6912.32,6912.32,6912.32,6912.32,19254,516,4138,
2009-08-05_12:10,6909.56,6909.56,6909.56,6909.56,19628,489,4436,
2009-08-05_12:11,6906.34,6906.34,6906.34,6906.34,24884,644,5899,
2009-08-05_12:12,6904.13,6904.13,6904.13,6904.13,20050,482,4499,
2009-08-05_12:13,6900.35,6900.35,6900.35,6900.35,27889,722,6317,
2009-08-05_12:14,6899.63,6899.63,6899.63,6899.63,25286,653,5743,
2009-08-05_12:15,6895.58,6895.58,6895.58,6895.58,20411,522,4970,
2009-08-05_12:16,6896.53,6896.53,6896.53,6896.53,25829,623,5701,
2009-08-05_12:17,6903.50,6903.50,6903.50,6903.50,18975,431,4261,
2009-08-05_12:18,6906.09,6906.09,6906.09,6906.09,20713,514,5030,
2009-08-05_12:19,6914.23,6914.23,6914.23,6914.23,16674,455,4064,
2009-08-05_12:20,6917.70,6917.70,6917.70,6917.70,12384,291,3323,
2009-08-05_12:21,6921.95,6921.95,6921.95,6921.95,15131,389,3770,
2009-08-05_12:22,6923.47,6923.47,6923.47,6923.47,10258,266,2515,
2009-08-05_12:23,6925.12,6925.12,6925.12,6925.12,12855,477,3299,
2009-08-05_12:24,6926.70,6926.70,6926.70,6926.70,9661,341,2509,
2009-08-05_12:25,6928.52,6928.52,6928.52,6928.52,9487,298,2330,
2009-08-05_12:26,6926.25,6926.25,6926.25,6926.25,11146,331,2912,
2009-08-05_12:27,6924.50,6924.50,6924.50,6924.50,8584,228,2272,
2009-08-05_12:28,6921.82,6921.82,6921.82,6921.82,12294,318,3003,
2009-08-05_12:29,6917.26,6917.26,6917.26,6917.26,10243,261,2360,
2009-08-05_12:30,6913.77,6913.77,6913.77,6913.77,10850,287,2620,
2009-08-05_12:31,6911.45,6911.45,6911.45,6911.45,13087,337,3322,
2009-08-05_12:32,6909.12,6909.12,6909.12,6909.12,10052,257,2578,
2009-08-05_12:33,6904.97,6904.97,6904.97,6904.97,18466,473,4213,
2009-08-05_12:34,6903.89,6903.89,6903.89,6903.89,15451,386,3602,
2009-08-05_12:35,6900.55,6900.55,6900.55,6900.55,15142,386,3725,
2009-08-05_12:36,6899.14,6899.14,6899.14,6899.14,17862,476,4451,
2009-08-05_12:37,6897.34,6897.34,6897.34,6897.34,16396,398,3601,
2009-08-05_12:38,6896.35,6896.35,6896.35,6896.35,17667,411,4354,
2009-08-05_12:39,6893.37,6893.37,6893.37,6893.37,16487,395,4038,
2009-08-05_12:40,6892.60,6892.60,6892.60,6892.60,15653,376,3714,
2009-08-05_12:41,6888.48,6888.48,6888.48,6888.48,22546,539,5526,
2009-08-05_12:42,6886.77,6886.77,6886.77,6886.77,17920,418,4149,
2009-08-05_12:43,6887.03,6887.03,6887.03,6887.03,24409,608,5548,
2009-08-05_12:44,6887.92,6887.92,6887.92,6887.92,19458,459,4363,
2009-08-05_12:45,6888.22,6888.22,6888.22,6888.22,16016,405,4008,
2009-08-05_12:46,6886.93,6886.93,6886.93,6886.93,19087,477,4574,
2009-08-05_12:47,6886.01,6886.01,6886.01,6886.01,12358,292,2994,
2009-08-05_12:48,6883.66,6883.66,6883.66,6883.66,22383,565,5271,
2009-08-05_12:49,6876.52,6876.52,6876.52,6876.52,27169,680,5918,
2009-08-05_12:50,6871.11,6871.11,6871.11,6871.11,34299,795,7561,
2009-08-05_12:51,6862.04,6862.04,6862.04,6862.04,45206,1141,9939,
2009-08-05_12:52,6853.77,6853.77,6853.77,6853.77,36917,930,8052,
2009-08-05_12:53,6849.01,6849.01,6849.01,6849.01,46044,1213,10465,
2009-08-05_12:54,6846.87,6846.87,6846.87,6846.87,41153,944,9214,
2009-08-05_12:55,6843.72,6843.72,6843.72,6843.72,31343,734,7093,
2009-08-05_12:56,6838.80,6838.80,6838.80,6838.80,39157,897,9406,
2009-08-05_12:57,6840.10,6840.10,6840.10,6840.10,28066,673,6160,
2009-08-05_12:58,6841.41,6841.41,6841.41,6841.41,35350,950,8135,
2009-08-05_12:59,6844.13,6844.13,6844.13,6844.13,24779,675,5707,
2009-08-05_13:00,6848.40,6848.40,6848.40,6848.40,21751,536,4945,
2009-08-05_13:01,6853.41,6853.41,6853.41,6853.41,22797,614,5356,
2009-08-05_13:02,6854.94,6854.94,6854.94,6854.94,17829,419,4262,
2009-08-05_13:03,6857.93,6857.93,6857.93,6857.93,20788,551,5284,
2009-08-05_13:04,6858.87,6858.87,6858.87,6858.87,16592,391,3927,
2009-08-05_13:05,6854.81,6854.81,6854.81,6854.81,19680,483,4737,
2009-08-05_13:06,6854.35,6854.35,6854.35,6854.35,23479,564,5150,
2009-08-05_13:07,6854.04,6854.04,6854.04,6854.04,17153,395,3827,
2009-08-05_13:08,6852.56,6852.56,6852.56,6852.56,20060,515,4791,
2009-08-05_13:09,6850.32,6850.32,6850.32,6850.32,18688,456,4254,
2009-08-05_13:10,6850.66,6850.66,6850.66,6850.66,14864,402,3829,
2009-08-05_13:11,6846.31,6846.31,6846.31,6846.31,21641,643,5258,
2009-08-05_13:12,6841.11,6841.11,6841.11,6841.11,17435,547,4399,
2009-08-05_13:13,6838.65,6838.65,6838.65,6838.65,24496,703,6194,
2009-08-05_13:14,6838.62,6838.62,6838.62,6838.62,23438,611,5868,
2009-08-05_13:15,6837.13,6837.13,6837.13,6837.13,23823,610,5801,
2009-08-05_13:16,6832.07,6832.07,6832.07,6832.07,31890,853,7416,
2009-08-05_13:17,6829.59,6829.59,6829.59,6829.59,23785,605,5837,
2009-08-05_13:18,6827.72,6827.72,6827.72,6827.72,33439,809,8303,
2009-08-05_13:19,6827.16,6827.16,6827.16,6827.16,32132,801,7383,
2009-08-05_13:20,6829.62,6829.62,6829.62,6829.62,27922,658,6396,
2009-08-05_13:21,6830.73,6830.73,6830.73,6830.73,31816,807,7339,
2009-08-05_13:22,6834.05,6834.05,6834.05,6834.05,22483,613,5349,
2009-08-05_13:23,6836.97,6836.97,6836.97,6836.97,29663,764,6974,
2009-08-05_13:24,6839.93,6839.93,6839.93,6839.93,24504,614,5837,
2009-08-05_13:25,6844.54,6844.54,6844.54,6844.54,26922,670,6230,
2009-08-05_13:26,6844.54,6844.54,6844.54,6844.54,0,0,0,
2009-08-05_13:27,6844.54,6844.54,6844.54,6844.54,0,0,0,
2009-08-05_13:28,6844.54,6844.54,6844.54,6844.54,0,0,0,
2009-08-05_13:29,6844.54,6844.54,6844.54,6844.54,0,0,0,
2009-08-05_13:30,6848.24,6848.24,6848.24,6848.24,181452,5358,39693,
2009-08-06_09:01,6886.70,6886.70,6886.70,6886.70,171389,2959,25926,
2009-08-06_09:02,6883.13,6883.13,6883.13,6883.13,32834,853,7435,
2009-08-06_09:03,6884.26,6884.26,6884.26,6884.26,36362,966,7909,
2009-08-06_09:04,6884.08,6884.08,6884.08,6884.08,33880,1010,7463,
2009-08-06_09:05,6880.77,6880.77,6880.77,6880.77,26286,730,6028,
2009-08-06_09:06,6872.44,6872.44,6872.44,6872.44,33055,890,7930,
2009-08-06_09:07,6867.62,6867.62,6867.62,6867.62,27256,685,6001,
2009-08-06_09:08,6857.24,6857.24,6857.24,6857.24,33097,863,7148,
2009-08-06_09:09,6851.75,6851.75,6851.75,6851.75,31223,865,7584,
2009-08-06_09:10,6849.73,6849.73,6849.73,6849.73,25039,615,5530,
2009-08-06_09:11,6850.99,6850.99,6850.99,6850.99,34785,890,7921,
2009-08-06_09:12,6856.92,6856.92,6856.92,6856.92,28056,712,6174,
2009-08-06_09:13,6869.28,6869.28,6869.28,6869.28,33007,761,6735,
2009-08-06_09:14,6878.53,6878.53,6878.53,6878.53,27479,784,6492,
2009-08-06_09:15,6882.91,6882.91,6882.91,6882.91,24680,719,5282,
2009-08-06_09:16,6887.45,6887.45,6887.45,6887.45,32487,896,7077,
2009-08-06_09:17,6887.31,6887.31,6887.31,6887.31,23131,683,5108,
2009-08-06_09:18,6888.09,6888.09,6888.09,6888.09,25640,663,5668,
2009-08-06_09:19,6883.62,6883.62,6883.62,6883.62,22177,557,4882,
2009-08-06_09:20,6882.79,6882.79,6882.79,6882.79,16723,457,3852,
2009-08-06_09:21,6879.99,6879.99,6879.99,6879.99,23883,563,4935,
2009-08-06_09:22,6877.83,6877.83,6877.83,6877.83,14853,346,3375,
2009-08-06_09:23,6874.92,6874.92,6874.92,6874.92,18084,430,4299,
2009-08-06_09:24,6873.11,6873.11,6873.11,6873.11,15553,436,3853,
2009-08-06_09:25,6872.37,6872.37,6872.37,6872.37,12688,345,3024,
2009-08-06_09:26,6871.67,6871.67,6871.67,6871.67,17865,474,4301,
2009-08-06_09:27,6869.90,6869.90,6869.90,6869.90,12353,352,3022,
2009-08-06_09:28,6868.29,6868.29,6868.29,6868.29,17132,439,4015,
2009-08-06_09:29,6869.51,6869.51,6869.51,6869.51,26614,521,3415,
2009-08-06_09:30,6869.37,6869.37,6869.37,6869.37,21496,464,3523,
2009-08-06_09:31,6870.44,6870.44,6870.44,6870.44,42862,522,5154,
2009-08-06_09:32,6866.95,6866.95,6866.95,6866.95,70317,543,4600,
2009-08-06_09:33,6861.57,6861.57,6861.57,6861.57,271650,1503,10201,
2009-08-06_09:34,6856.34,6856.34,6856.34,6856.34,67104,703,6005,
2009-08-06_09:35,6855.90,6855.90,6855.90,6855.90,14703,451,3773,
2009-08-06_09:36,6853.15,6853.15,6853.15,6853.15,58424,906,6771,
2009-08-06_09:37,6851.19,6851.19,6851.19,6851.19,28869,462,4287,
2009-08-06_09:38,6848.85,6848.85,6848.85,6848.85,33056,705,5530,
2009-08-06_09:39,6844.60,6844.60,6844.60,6844.60,34209,610,5337,
2009-08-06_09:40,6841.99,6841.99,6841.99,6841.99,30006,531,5047,
2009-08-06_09:41,6836.95,6836.95,6836.95,6836.95,35104,830,7191,
2009-08-06_09:42,6834.71,6834.71,6834.71,6834.71,24085,534,5141,
2009-08-06_09:43,6830.73,6830.73,6830.73,6830.73,32360,704,6125,
2009-08-06_09:44,6828.12,6828.12,6828.12,6828.12,29751,638,5557,
2009-08-06_09:45,6825.15,6825.15,6825.15,6825.15,28344,646,5339,
2009-08-06_09:46,6819.66,6819.66,6819.66,6819.66,31953,807,7007,
2009-08-06_09:47,6819.24,6819.24,6819.24,6819.24,23154,587,4963,
2009-08-06_09:48,6822.91,6822.91,6822.91,6822.91,24667,643,5837,
2009-08-06_09:49,6827.68,6827.68,6827.68,6827.68,19743,541,4727,
2009-08-06_09:50,6831.68,6831.68,6831.68,6831.68,16335,424,3960,
2009-08-06_09:51,6837.43,6837.43,6837.43,6837.43,22750,594,5258,
2009-08-06_09:52,6838.73,6838.73,6838.73,6838.73,14785,370,3381,
2009-08-06_09:53,6841.40,6841.40,6841.40,6841.40,21773,462,4421,
2009-08-06_09:54,6844.97,6844.97,6844.97,6844.97,21486,406,3789,
2009-08-06_09:55,6849.66,6849.66,6849.66,6849.66,18944,373,3426,
2009-08-06_09:56,6850.92,6850.92,6850.92,6850.92,22243,504,4238,
2009-08-06_09:57,6853.42,6853.42,6853.42,6853.42,16781,362,3508,
2009-08-06_09:58,6855.56,6855.56,6855.56,6855.56,25011,530,4500,
2009-08-06_09:59,6856.74,6856.74,6856.74,6856.74,19844,476,4155,
2009-08-06_10:00,6855.78,6855.78,6855.78,6855.78,17368,375,3339,
2009-08-06_10:01,6854.76,6854.76,6854.76,6854.76,19908,440,4161,
2009-08-06_10:02,6853.79,6853.79,6853.79,6853.79,11040,272,2554,
2009-08-06_10:03,6851.82,6851.82,6851.82,6851.82,15516,360,3389,
2009-08-06_10:04,6849.42,6849.42,6849.42,6849.42,10893,255,2417,
2009-08-06_10:05,6850.62,6850.62,6850.62,6850.62,10805,279,2422,
2009-08-06_10:06,6848.46,6848.46,6848.46,6848.46,15205,333,3334,
2009-08-06_10:07,6846.19,6846.19,6846.19,6846.19,8818,216,2056,
2009-08-06_10:08,6844.56,6844.56,6844.56,6844.56,13401,321,2770,
2009-08-06_10:09,6842.67,6842.67,6842.67,6842.67,8561,271,2229,
2009-08-06_10:10,6844.36,6844.36,6844.36,6844.36,10012,295,2437,
2009-08-06_10:11,6843.77,6843.77,6843.77,6843.77,12501,370,3146,
2009-08-06_10:12,6843.20,6843.20,6843.20,6843.20,9286,234,2134,
2009-08-06_10:13,6843.52,6843.52,6843.52,6843.52,12512,331,2802,
2009-08-06_10:14,6844.17,6844.17,6844.17,6844.17,8367,242,2093,
2009-08-06_10:15,6843.04,6843.04,6843.04,6843.04,9470,283,2238,
2009-08-06_10:16,6841.06,6841.06,6841.06,6841.06,14563,329,2909,
2009-08-06_10:17,6836.97,6836.97,6836.97,6836.97,11511,301,2474,
2009-08-06_10:18,6836.01,6836.01,6836.01,6836.01,15821,395,3506,
2009-08-06_10:19,6832.26,6832.26,6832.26,6832.26,15494,437,3750,
2009-08-06_10:20,6829.14,6829.14,6829.14,6829.14,15798,435,3539,
2009-08-06_10:21,6827.44,6827.44,6827.44,6827.44,26270,586,5308,
2009-08-06_10:22,6824.60,6824.60,6824.60,6824.60,22004,405,3990,
2009-08-06_10:23,6822.14,6822.14,6822.14,6822.14,19431,535,4595,
2009-08-06_10:24,6821.53,6821.53,6821.53,6821.53,15783,417,3638,
2009-08-06_10:25,6820.49,6820.49,6820.49,6820.49,12055,327,2918,
2009-08-06_10:26,6817.72,6817.72,6817.72,6817.72,15954,486,4042,
2009-08-06_10:27,6812.72,6812.72,6812.72,6812.72,19949,506,4075,
2009-08-06_10:28,6807.11,6807.11,6807.11,6807.11,23158,756,5901,
2009-08-06_10:29,6801.24,6801.24,6801.24,6801.24,21236,700,5733,
2009-08-06_10:30,6797.94,6797.94,6797.94,6797.94,22805,670,5634,
2009-08-06_10:31,6792.01,6792.01,6792.01,6792.01,34206,906,8241,
2009-08-06_10:32,6792.45,6792.45,6792.45,6792.45,25909,670,5940,
2009-08-06_10:33,6791.30,6791.30,6791.30,6791.30,30931,726,6860,
2009-08-06_10:34,6792.40,6792.40,6792.40,6792.40,22892,558,5326,
2009-08-06_10:35,6794.16,6794.16,6794.16,6794.16,18352,421,4135,
2009-08-06_10:36,6794.82,6794.82,6794.82,6794.82,20370,520,4762,
2009-08-06_10:37,6799.44,6799.44,6799.44,6799.44,13988,344,2968,
2009-08-06_10:38,6803.77,6803.77,6803.77,6803.77,19109,473,4083,
2009-08-06_10:39,6808.18,6808.18,6808.18,6808.18,15233,408,3263,
2009-08-06_10:40,6809.79,6809.79,6809.79,6809.79,12569,329,2824,
2009-08-06_10:41,6807.30,6807.30,6807.30,6807.30,17075,424,3767,
2009-08-06_10:42,6809.73,6809.73,6809.73,6809.73,10272,262,2532,
2009-08-06_10:43,6810.02,6810.02,6810.02,6810.02,12119,352,2963,
2009-08-06_10:44,6810.39,6810.39,6810.39,6810.39,10123,287,2403,
2009-08-06_10:45,6810.26,6810.26,6810.26,6810.26,9589,246,2147,
2009-08-06_10:46,6810.89,6810.89,6810.89,6810.89,12825,345,2733,
2009-08-06_10:47,6807.61,6807.61,6807.61,6807.61,11086,288,2372,
2009-08-06_10:48,6804.54,6804.54,6804.54,6804.54,14135,343,2961,
2009-08-06_10:49,6798.75,6798.75,6798.75,6798.75,18546,479,3412,
2009-08-06_10:50,6789.15,6789.15,6789.15,6789.15,21799,638,5044,
2009-08-06_10:51,6782.87,6782.87,6782.87,6782.87,22752,643,5417,
2009-08-06_10:52,6778.89,6778.89,6778.89,6778.89,18825,515,4445,
2009-08-06_10:53,6777.64,6777.64,6777.64,6777.64,22267,580,5427,
2009-08-06_10:54,6775.87,6775.87,6775.87,6775.87,19966,623,4620,
2009-08-06_10:55,6778.06,6778.06,6778.06,6778.06,19442,543,4272,
2009-08-06_10:56,6775.93,6775.93,6775.93,6775.93,22350,580,5027,
2009-08-06_10:57,6776.08,6776.08,6776.08,6776.08,16007,400,3414,
2009-08-06_10:58,6778.03,6778.03,6778.03,6778.03,16985,405,3760,
2009-08-06_10:59,6780.31,6780.31,6780.31,6780.31,14266,372,3212,
2009-08-06_11:00,6778.95,6778.95,6778.95,6778.95,11888,317,2992,
2009-08-06_11:01,6782.58,6782.58,6782.58,6782.58,15277,458,3450,
2009-08-06_11:02,6783.60,6783.60,6783.60,6783.60,9417,257,2232,
2009-08-06_11:03,6784.51,6784.51,6784.51,6784.51,12048,301,2870,
2009-08-06_11:04,6788.18,6788.18,6788.18,6788.18,10599,293,2410,
2009-08-06_11:05,6790.03,6790.03,6790.03,6790.03,9242,264,2285,
2009-08-06_11:06,6789.41,6789.41,6789.41,6789.41,14102,341,3067,
2009-08-06_11:07,6788.00,6788.00,6788.00,6788.00,9039,248,2279,
2009-08-06_11:08,6787.58,6787.58,6787.58,6787.58,13177,364,3017,
2009-08-06_11:09,6784.56,6784.56,6784.56,6784.56,8365,254,2057,
2009-08-06_11:10,6781.98,6781.98,6781.98,6781.98,9931,360,2618,
2009-08-06_11:11,6782.46,6782.46,6782.46,6782.46,11380,313,2748,
2009-08-06_11:12,6782.85,6782.85,6782.85,6782.85,7558,196,1864,
2009-08-06_11:13,6783.17,6783.17,6783.17,6783.17,12583,303,2649,
2009-08-06_11:14,6780.07,6780.07,6780.07,6780.07,8250,247,2026,
2009-08-06_11:15,6780.12,6780.12,6780.12,6780.12,9002,251,2125,
2009-08-06_11:16,6776.93,6776.93,6776.93,6776.93,13178,358,2995,
2009-08-06_11:17,6780.68,6780.68,6780.68,6780.68,11197,307,2491,
2009-08-06_11:18,6781.64,6781.64,6781.64,6781.64,14779,405,3214,
2009-08-06_11:19,6789.17,6789.17,6789.17,6789.17,13598,379,2792,
2009-08-06_11:20,6793.27,6793.27,6793.27,6793.27,15191,479,3217,
2009-08-06_11:21,6804.54,6804.54,6804.54,6804.54,29350,945,6048,
2009-08-06_11:22,6814.41,6814.41,6814.41,6814.41,19675,571,4309,
2009-08-06_11:23,6817.73,6817.73,6817.73,6817.73,23213,631,5105,
2009-08-06_11:24,6820.70,6820.70,6820.70,6820.70,19585,526,4337,
2009-08-06_11:25,6822.64,6822.64,6822.64,6822.64,17229,449,3877,
2009-08-06_11:26,6825.46,6825.46,6825.46,6825.46,21316,558,4951,
2009-08-06_11:27,6828.75,6828.75,6828.75,6828.75,15131,354,3434,
2009-08-06_11:28,6829.97,6829.97,6829.97,6829.97,16129,434,4016,
2009-08-06_11:29,6829.45,6829.45,6829.45,6829.45,12634,324,3142,
2009-08-06_11:30,6829.01,6829.01,6829.01,6829.01,11429,267,2756,
2009-08-06_11:31,6826.82,6826.82,6826.82,6826.82,11907,289,2970,
2009-08-06_11:32,6823.21,6823.21,6823.21,6823.21,7981,203,2030,
2009-08-06_11:33,6820.15,6820.15,6820.15,6820.15,12825,286,2787,
2009-08-06_11:34,6818.82,6818.82,6818.82,6818.82,8876,222,2086,
2009-08-06_11:35,6818.51,6818.51,6818.51,6818.51,8955,235,2020,
2009-08-06_11:36,6816.69,6816.69,6816.69,6816.69,9145,244,2178,
2009-08-06_11:37,6818.24,6818.24,6818.24,6818.24,8169,185,1728,
2009-08-06_11:38,6818.85,6818.85,6818.85,6818.85,10804,260,2480,
2009-08-06_11:39,6820.97,6820.97,6820.97,6820.97,7783,189,1747,
2009-08-06_11:40,6821.06,6821.06,6821.06,6821.06,6735,191,1711,
2009-08-06_11:41,6822.10,6822.10,6822.10,6822.10,10564,236,2187,
2009-08-06_11:42,6822.99,6822.99,6822.99,6822.99,8047,248,1854,
2009-08-06_11:43,6821.32,6821.32,6821.32,6821.32,10205,296,2432,
2009-08-06_11:44,6822.24,6822.24,6822.24,6822.24,6852,192,1653,
2009-08-06_11:45,6826.80,6826.80,6826.80,6826.80,10188,282,2344,
2009-08-06_11:46,6825.65,6825.65,6825.65,6825.65,10772,317,2443,
2009-08-06_11:47,6832.37,6832.37,6832.37,6832.37,9956,282,2334,
2009-08-06_11:48,6831.10,6831.10,6831.10,6831.10,16754,470,3469,
2009-08-06_11:49,6836.64,6836.64,6836.64,6836.64,12249,348,2841,
2009-08-06_11:50,6836.54,6836.54,6836.54,6836.54,14149,395,2976,
2009-08-06_11:51,6844.82,6844.82,6844.82,6844.82,19589,512,4106,
2009-08-06_11:52,6847.66,6847.66,6847.66,6847.66,15840,419,3338,
2009-08-06_11:53,6850.20,6850.20,6850.20,6850.20,22447,648,4969,
2009-08-06_11:54,6853.80,6853.80,6853.80,6853.80,17783,486,3982,
2009-08-06_11:55,6855.65,6855.65,6855.65,6855.65,17176,480,3936,
2009-08-06_11:56,6857.39,6857.39,6857.39,6857.39,19188,523,4729,
2009-08-06_11:57,6856.17,6856.17,6856.17,6856.17,14130,349,3137,
2009-08-06_11:58,6854.47,6854.47,6854.47,6854.47,17281,424,4277,
2009-08-06_11:59,6853.16,6853.16,6853.16,6853.16,12285,315,2914,
2009-08-06_12:00,6850.56,6850.56,6850.56,6850.56,9940,260,2596,
2009-08-06_12:01,6849.21,6849.21,6849.21,6849.21,14776,362,3158,
2009-08-06_12:02,6846.20,6846.20,6846.20,6846.20,10417,281,2278,
2009-08-06_12:03,6845.61,6845.61,6845.61,6845.61,14771,339,2974,
2009-08-06_12:04,6841.73,6841.73,6841.73,6841.73,9682,262,2299,
2009-08-06_12:05,6838.28,6838.28,6838.28,6838.28,8864,230,2124,
2009-08-06_12:06,6836.30,6836.30,6836.30,6836.30,8921,263,2382,
2009-08-06_12:07,6835.38,6835.38,6835.38,6835.38,6617,178,1671,
2009-08-06_12:08,6835.76,6835.76,6835.76,6835.76,8963,248,2217,
2009-08-06_12:09,6834.77,6834.77,6834.77,6834.77,6837,180,1715,
2009-08-06_12:10,6833.96,6833.96,6833.96,6833.96,6907,181,1717,
2009-08-06_12:11,6835.63,6835.63,6835.63,6835.63,6914,212,1848,
2009-08-06_12:12,6835.71,6835.71,6835.71,6835.71,5092,152,1454,
2009-08-06_12:13,6836.72,6836.72,6836.72,6836.72,8271,209,1985,
2009-08-06_12:14,6838.47,6838.47,6838.47,6838.47,5203,162,1442,
2009-08-06_12:15,6839.37,6839.37,6839.37,6839.37,8762,222,1916,
2009-08-06_12:16,6841.29,6841.29,6841.29,6841.29,10414,268,2412,
2009-08-06_12:17,6844.13,6844.13,6844.13,6844.13,8213,232,2040,
2009-08-06_12:18,6844.01,6844.01,6844.01,6844.01,11243,355,2743,
2009-08-06_12:19,6848.14,6848.14,6848.14,6848.14,10890,298,2349,
2009-08-06_12:20,6848.59,6848.59,6848.59,6848.59,10071,365,2579,
2009-08-06_12:21,6849.30,6849.30,6849.30,6849.30,11436,462,2835,
2009-08-06_12:22,6855.31,6855.31,6855.31,6855.31,9191,303,2272,
2009-08-06_12:23,6854.53,6854.53,6854.53,6854.53,13593,397,3240,
2009-08-06_12:24,6855.18,6855.18,6855.18,6855.18,10369,325,2634,
2009-08-06_12:25,6852.20,6852.20,6852.20,6852.20,10510,271,2594,
2009-08-06_12:26,6853.38,6853.38,6853.38,6853.38,10114,291,2751,
2009-08-06_12:27,6852.69,6852.69,6852.69,6852.69,9001,223,1981,
2009-08-06_12:28,6852.54,6852.54,6852.54,6852.54,10835,283,2620,
2009-08-06_12:29,6852.39,6852.39,6852.39,6852.39,7434,180,1814,
2009-08-06_12:30,6850.92,6850.92,6850.92,6850.92,8267,224,2181,
2009-08-06_12:31,6849.11,6849.11,6849.11,6849.11,11147,280,2525,
2009-08-06_12:32,6848.28,6848.28,6848.28,6848.28,9104,213,1992,
2009-08-06_12:33,6845.54,6845.54,6845.54,6845.54,11524,328,2921,
2009-08-06_12:34,6842.69,6842.69,6842.69,6842.69,10046,271,2242,
2009-08-06_12:35,6838.63,6838.63,6838.63,6838.63,9741,310,2676,
2009-08-06_12:36,6836.86,6836.86,6836.86,6836.86,11873,354,2988,
2009-08-06_12:37,6835.15,6835.15,6835.15,6835.15,8363,234,2116,
2009-08-06_12:38,6834.82,6834.82,6834.82,6834.82,12994,316,2821,
2009-08-06_12:39,6834.55,6834.55,6834.55,6834.55,8775,242,1965,
2009-08-06_12:40,6835.30,6835.30,6835.30,6835.30,9837,250,2153,
2009-08-06_12:41,6833.00,6833.00,6833.00,6833.00,12337,253,2446,
2009-08-06_12:42,6836.75,6836.75,6836.75,6836.75,9153,210,1846,
2009-08-06_12:43,6835.95,6835.95,6835.95,6835.95,14095,291,2951,
2009-08-06_12:44,6835.91,6835.91,6835.91,6835.91,9188,203,1909,
2009-08-06_12:45,6838.92,6838.92,6838.92,6838.92,11053,241,2341,
2009-08-06_12:46,6841.02,6841.02,6841.02,6841.02,15450,286,2658,
2009-08-06_12:47,6842.88,6842.88,6842.88,6842.88,12384,259,2305,
2009-08-06_12:48,6846.61,6846.61,6846.61,6846.61,23874,458,3740,
2009-08-06_12:49,6847.57,6847.57,6847.57,6847.57,11677,332,2673,
2009-08-06_12:50,6851.81,6851.81,6851.81,6851.81,16453,361,3203,
2009-08-06_12:51,6854.83,6854.83,6854.83,6854.83,15476,446,3578,
2009-08-06_12:52,6857.03,6857.03,6857.03,6857.03,14933,503,3122,
2009-08-06_12:53,6861.93,6861.93,6861.93,6861.93,19517,626,4244,
2009-08-06_12:54,6862.67,6862.67,6862.67,6862.67,14611,406,3208,
2009-08-06_12:55,6864.00,6864.00,6864.00,6864.00,14518,381,3472,
2009-08-06_12:56,6860.92,6860.92,6860.92,6860.92,17996,415,3817,
2009-08-06_12:57,6860.71,6860.71,6860.71,6860.71,12333,354,2869,
2009-08-06_12:58,6859.77,6859.77,6859.77,6859.77,17009,424,3716,
2009-08-06_12:59,6858.57,6858.57,6858.57,6858.57,11558,318,2731,
2009-08-06_13:00,6856.97,6856.97,6856.97,6856.97,13359,362,3147,
2009-08-06_13:01,6855.64,6855.64,6855.64,6855.64,15393,377,3422,
2009-08-06_13:02,6853.50,6853.50,6853.50,6853.50,10336,251,2459,
2009-08-06_13:03,6851.21,6851.21,6851.21,6851.21,15612,438,3670,
2009-08-06_13:04,6849.28,6849.28,6849.28,6849.28,12916,317,2823,
2009-08-06_13:05,6847.80,6847.80,6847.80,6847.80,12599,304,2772,
2009-08-06_13:06,6847.73,6847.73,6847.73,6847.73,12816,402,3261,
2009-08-06_13:07,6848.06,6848.06,6848.06,6848.06,10420,274,2513,
2009-08-06_13:08,6847.07,6847.07,6847.07,6847.07,14257,397,3476,
2009-08-06_13:09,6847.71,6847.71,6847.71,6847.71,11243,282,2622,
2009-08-06_13:10,6847.40,6847.40,6847.40,6847.40,13811,421,3362,
2009-08-06_13:11,6849.16,6849.16,6849.16,6849.16,14852,385,3447,
2009-08-06_13:12,6850.28,6850.28,6850.28,6850.28,10819,300,2580,
2009-08-06_13:13,6853.89,6853.89,6853.89,6853.89,18908,551,4215,
2009-08-06_13:14,6855.81,6855.81,6855.81,6855.81,11504,356,3111,
2009-08-06_13:15,6859.79,6859.79,6859.79,6859.79,15012,426,3578,
2009-08-06_13:16,6865.03,6865.03,6865.03,6865.03,19876,655,4432,
2009-08-06_13:17,6866.90,6866.90,6866.90,6866.90,16876,476,3949,
2009-08-06_13:18,6867.96,6867.96,6867.96,6867.96,24265,691,5691,
2009-08-06_13:19,6867.63,6867.63,6867.63,6867.63,22642,583,4881,
2009-08-06_13:20,6865.15,6865.15,6865.15,6865.15,21119,582,4801,
2009-08-06_13:21,6864.25,6864.25,6864.25,6864.25,24767,637,5608,
2009-08-06_13:22,6863.25,6863.25,6863.25,6863.25,20497,513,4491,
2009-08-06_13:23,6862.92,6862.92,6862.92,6862.92,31313,690,6685,
2009-08-06_13:24,6858.74,6858.74,6858.74,6858.74,23592,639,5408,
2009-08-06_13:25,6861.61,6861.61,6861.61,6861.61,30868,680,6176,
2009-08-06_13:26,6861.62,6861.62,6861.62,6861.62,0,0,0,
2009-08-06_13:27,6861.62,6861.62,6861.62,6861.62,0,0,0,
2009-08-06_13:28,6861.62,6861.62,6861.62,6861.62,0,0,0,
2009-08-06_13:29,6861.62,6861.62,6861.62,6861.62,0,0,0,
2009-08-06_13:30,6868.65,6868.65,6868.65,6868.65,184094,5187,35949,
2009-08-10_09:01,6858.87,6858.87,6858.87,6858.87,165540,4105,33504,
2009-08-10_09:02,6844.77,6844.77,6844.77,6844.77,33468,817,7365,
2009-08-10_09:03,6838.58,6838.58,6838.58,6838.58,40551,1063,9000,
2009-08-10_09:04,6836.96,6836.96,6836.96,6836.96,38334,1103,8514,
2009-08-10_09:05,6839.00,6839.00,6839.00,6839.00,29039,783,6357,
2009-08-10_09:06,6847.59,6847.59,6847.59,6847.59,34436,1028,8092,
2009-08-10_09:07,6856.88,6856.88,6856.88,6856.88,27658,804,6093,
2009-08-10_09:08,6865.67,6865.67,6865.67,6865.67,29935,898,7215,
2009-08-10_09:09,6877.28,6877.28,6877.28,6877.28,30394,992,7519,
2009-08-10_09:10,6878.40,6878.40,6878.40,6878.40,26786,732,6254,
2009-08-10_09:11,6884.50,6884.50,6884.50,6884.50,33985,968,7800,
2009-08-10_09:12,6883.00,6883.00,6883.00,6883.00,27429,641,5858,
2009-08-10_09:13,6880.54,6880.54,6880.54,6880.54,26971,663,6269,
2009-08-10_09:14,6874.00,6874.00,6874.00,6874.00,28300,730,5916,
2009-08-10_09:15,6872.08,6872.08,6872.08,6872.08,19145,499,4268,
2009-08-10_09:16,6871.42,6871.42,6871.42,6871.42,24681,704,5698,
2009-08-10_09:17,6870.18,6870.18,6870.18,6870.18,14331,404,3660,
2009-08-10_09:18,6872.73,6872.73,6872.73,6872.73,15730,470,4059,
2009-08-10_09:19,6873.62,6873.62,6873.62,6873.62,21412,582,4439,
2009-08-10_09:20,6875.23,6875.23,6875.23,6875.23,16064,492,3670,
2009-08-10_09:21,6876.77,6876.77,6876.77,6876.77,22566,650,5139,
2009-08-10_09:22,6878.13,6878.13,6878.13,6878.13,14594,396,3569,
2009-08-10_09:23,6881.32,6881.32,6881.32,6881.32,18183,432,4089,
2009-08-10_09:24,6881.23,6881.23,6881.23,6881.23,18366,431,4079,
2009-08-10_09:25,6883.26,6883.26,6883.26,6883.26,15948,416,3592,
2009-08-10_09:26,6885.26,6885.26,6885.26,6885.26,27071,589,5330,
2009-08-10_09:27,6889.76,6889.76,6889.76,6889.76,15614,412,3562,
2009-08-10_09:28,6895.22,6895.22,6895.22,6895.22,21699,642,4768,
2009-08-10_09:29,6901.00,6901.00,6901.00,6901.00,18792,621,4837,
2009-08-10_09:30,6903.64,6903.64,6903.64,6903.64,17978,560,4251,
2009-08-10_09:31,6907.69,6907.69,6907.69,6907.69,22960,752,5826,
2009-08-10_09:32,6907.84,6907.84,6907.84,6907.84,15841,476,4103,
2009-08-10_09:33,6905.98,6905.98,6905.98,6905.98,23606,589,5253,
2009-08-10_09:34,6899.24,6899.24,6899.24,6899.24,19300,522,4729,
2009-08-10_09:35,6896.50,6896.50,6896.50,6896.50,14946,376,3601,
2009-08-10_09:36,6893.59,6893.59,6893.59,6893.59,19376,503,4559,
2009-08-10_09:37,6893.79,6893.79,6893.79,6893.79,14247,382,3248,
2009-08-10_09:38,6891.95,6891.95,6891.95,6891.95,17905,458,4015,
2009-08-10_09:39,6891.48,6891.48,6891.48,6891.48,19002,501,4060,
2009-08-10_09:40,6891.12,6891.12,6891.12,6891.12,12859,326,2965,
2009-08-10_09:41,6888.95,6888.95,6888.95,6888.95,17943,542,4179,
2009-08-10_09:42,6887.99,6887.99,6887.99,6887.99,10850,359,2786,
2009-08-10_09:43,6886.56,6886.56,6886.56,6886.56,14672,379,3539,
2009-08-10_09:44,6886.43,6886.43,6886.43,6886.43,13217,433,3318,
2009-08-10_09:45,6884.35,6884.35,6884.35,6884.35,11283,311,2720,
2009-08-10_09:46,6880.04,6880.04,6880.04,6880.04,16910,516,4122,
2009-08-10_09:47,6873.24,6873.24,6873.24,6873.24,16700,475,3879,
2009-08-10_09:48,6864.38,6864.38,6864.38,6864.38,23200,579,5225,
2009-08-10_09:49,6859.14,6859.14,6859.14,6859.14,22074,540,5040,
2009-08-10_09:50,6855.66,6855.66,6855.66,6855.66,17657,471,3930,
2009-08-10_09:51,6852.70,6852.70,6852.70,6852.70,19329,493,4682,
2009-08-10_09:52,6853.09,6853.09,6853.09,6853.09,13175,333,3076,
2009-08-10_09:53,6856.45,6856.45,6856.45,6856.45,15537,440,3669,
2009-08-10_09:54,6858.82,6858.82,6858.82,6858.82,13156,385,3317,
2009-08-10_09:55,6862.12,6862.12,6862.12,6862.12,10679,287,2842,
2009-08-10_09:56,6867.74,6867.74,6867.74,6867.74,14255,401,3625,
2009-08-10_09:57,6868.43,6868.43,6868.43,6868.43,11538,318,2815,
2009-08-10_09:58,6874.50,6874.50,6874.50,6874.50,12584,329,3179,
2009-08-10_09:59,6876.36,6876.36,6876.36,6876.36,9502,290,2681,
2009-08-10_10:00,6876.68,6876.68,6876.68,6876.68,7758,236,2223,
2009-08-10_10:01,6876.41,6876.41,6876.41,6876.41,10904,332,3136,
2009-08-10_10:02,6873.26,6873.26,6873.26,6873.26,8015,238,2176,
2009-08-10_10:03,6873.06,6873.06,6873.06,6873.06,10307,297,2749,
2009-08-10_10:04,6872.03,6872.03,6872.03,6872.03,9949,299,2481,
2009-08-10_10:05,6872.57,6872.57,6872.57,6872.57,7580,192,1864,
2009-08-10_10:06,6873.31,6873.31,6873.31,6873.31,10591,301,2730,
2009-08-10_10:07,6876.21,6876.21,6876.21,6876.21,7038,207,1916,
2009-08-10_10:08,6879.27,6879.27,6879.27,6879.27,9699,295,2849,
2009-08-10_10:09,6882.34,6882.34,6882.34,6882.34,8704,300,2574,
2009-08-10_10:10,6882.47,6882.47,6882.47,6882.47,8410,249,2220,
2009-08-10_10:11,6881.63,6881.63,6881.63,6881.63,11742,334,3093,
2009-08-10_10:12,6881.97,6881.97,6881.97,6881.97,8435,292,2328,
2009-08-10_10:13,6883.28,6883.28,6883.28,6883.28,10108,319,2810,
2009-08-10_10:14,6882.35,6882.35,6882.35,6882.35,10639,273,2570,
2009-08-10_10:15,6882.60,6882.60,6882.60,6882.60,8470,203,2075,
2009-08-10_10:16,6885.98,6885.98,6885.98,6885.98,10392,314,2908,
2009-08-10_10:17,6884.94,6884.94,6884.94,6884.94,8734,264,2185,
2009-08-10_10:18,6886.14,6886.14,6886.14,6886.14,10137,331,2814,
2009-08-10_10:19,6886.20,6886.20,6886.20,6886.20,8843,301,2354,
2009-08-10_10:20,6888.44,6888.44,6888.44,6888.44,9419,269,2198,
2009-08-10_10:21,6887.15,6887.15,6887.15,6887.15,10376,345,2745,
2009-08-10_10:22,6882.16,6882.16,6882.16,6882.16,10310,302,2459,
2009-08-10_10:23,6882.62,6882.62,6882.62,6882.62,11178,322,2934,
2009-08-10_10:24,6879.00,6879.00,6879.00,6879.00,10041,299,2705,
2009-08-10_10:25,6881.88,6881.88,6881.88,6881.88,8762,262,2340,
2009-08-10_10:26,6881.19,6881.19,6881.19,6881.19,11039,333,2965,
2009-08-10_10:27,6877.97,6877.97,6877.97,6877.97,7150,228,1988,
2009-08-10_10:28,6880.76,6880.76,6880.76,6880.76,6710,216,2188,
2009-08-10_10:29,6882.21,6882.21,6882.21,6882.21,6807,201,1956,
2009-08-10_10:30,6880.60,6880.60,6880.60,6880.60,8252,253,1864,
2009-08-10_10:31,6883.94,6883.94,6883.94,6883.94,9570,275,2332,
2009-08-10_10:32,6883.98,6883.98,6883.98,6883.98,7731,195,1960,
2009-08-10_10:33,6886.43,6886.43,6886.43,6886.43,8847,239,2386,
2009-08-10_10:34,6888.21,6888.21,6888.21,6888.21,8555,242,2078,
2009-08-10_10:35,6889.29,6889.29,6889.29,6889.29,8350,211,2094,
2009-08-10_10:36,6889.96,6889.96,6889.96,6889.96,10699,302,2848,
2009-08-10_10:37,6891.35,6891.35,6891.35,6891.35,7749,258,2329,
2009-08-10_10:38,6894.56,6894.56,6894.56,6894.56,10498,285,2851,
2009-08-10_10:39,6892.01,6892.01,6892.01,6892.01,10563,283,2665,
2009-08-10_10:40,6893.17,6893.17,6893.17,6893.17,9746,306,2669,
2009-08-10_10:41,6888.33,6888.33,6888.33,6888.33,11999,352,3024,
2009-08-10_10:42,6889.18,6889.18,6889.18,6889.18,7065,210,2343,
2009-08-10_10:43,6888.55,6888.55,6888.55,6888.55,11387,323,3181,
2009-08-10_10:44,6888.57,6888.57,6888.57,6888.57,8620,248,2171,
2009-08-10_10:45,6882.73,6882.73,6882.73,6882.73,10394,327,2811,
2009-08-10_10:46,6877.44,6877.44,6877.44,6877.44,15111,464,4029,
2009-08-10_10:47,6877.85,6877.85,6877.85,6877.85,9466,300,2495,
2009-08-10_10:48,6878.12,6878.12,6878.12,6878.12,11769,305,2742,
2009-08-10_10:49,6875.95,6875.95,6875.95,6875.95,7750,225,2098,
2009-08-10_10:50,6878.27,6878.27,6878.27,6878.27,7001,203,1998,
2009-08-10_10:51,6879.59,6879.59,6879.59,6879.59,8230,227,2349,
2009-08-10_10:52,6879.09,6879.09,6879.09,6879.09,6207,182,1804,
2009-08-10_10:53,6879.61,6879.61,6879.61,6879.61,8606,252,2541,
2009-08-10_10:54,6882.55,6882.55,6882.55,6882.55,7236,200,1969,
2009-08-10_10:55,6881.63,6881.63,6881.63,6881.63,6417,163,1796,
2009-08-10_10:56,6882.39,6882.39,6882.39,6882.39,7505,226,2310,
2009-08-10_10:57,6881.66,6881.66,6881.66,6881.66,6830,191,2207,
2009-08-10_10:58,6883.55,6883.55,6883.55,6883.55,9819,263,2652,
2009-08-10_10:59,6884.85,6884.85,6884.85,6884.85,7441,228,1976,
2009-08-10_11:00,6886.35,6886.35,6886.35,6886.35,6980,208,1944,
2009-08-10_11:01,6888.26,6888.26,6888.26,6888.26,11162,367,2466,
2009-08-10_11:02,6890.69,6890.69,6890.69,6890.69,7616,231,1866,
2009-08-10_11:03,6891.54,6891.54,6891.54,6891.54,11485,336,2960,
2009-08-10_11:04,6893.10,6893.10,6893.10,6893.10,9004,333,2399,
2009-08-10_11:05,6893.23,6893.23,6893.23,6893.23,8635,285,2322,
2009-08-10_11:06,6897.99,6897.99,6897.99,6897.99,12684,445,3228,
2009-08-10_11:07,6891.06,6891.06,6891.06,6891.06,9772,279,3045,
2009-08-10_11:08,6891.67,6891.67,6891.67,6891.67,11431,339,2872,
2009-08-10_11:09,6889.29,6889.29,6889.29,6889.29,9177,277,2454,
2009-08-10_11:10,6889.91,6889.91,6889.91,6889.91,7920,253,2217,
2009-08-10_11:11,6890.38,6890.38,6890.38,6890.38,8798,275,2551,
2009-08-10_11:12,6890.79,6890.79,6890.79,6890.79,6913,189,1760,
2009-08-10_11:13,6890.51,6890.51,6890.51,6890.51,8199,272,2419,
2009-08-10_11:14,6892.91,6892.91,6892.91,6892.91,7436,284,1914,
2009-08-10_11:15,6894.31,6894.31,6894.31,6894.31,10528,330,2518,
2009-08-10_11:16,6898.06,6898.06,6898.06,6898.06,9784,347,2624,
2009-08-10_11:17,6900.50,6900.50,6900.50,6900.50,9285,298,2480,
2009-08-10_11:18,6902.97,6902.97,6902.97,6902.97,11981,405,3157,
2009-08-10_11:19,6903.64,6903.64,6903.64,6903.64,11936,441,3224,
2009-08-10_11:20,6909.16,6909.16,6909.16,6909.16,11610,375,2985,
2009-08-10_11:21,6908.36,6908.36,6908.36,6908.36,14678,469,3938,
2009-08-10_11:22,6908.24,6908.24,6908.24,6908.24,12939,335,3011,
2009-08-10_11:23,6905.25,6905.25,6905.25,6905.25,13531,371,3683,
2009-08-10_11:24,6901.65,6901.65,6901.65,6901.65,10172,299,2733,
2009-08-10_11:25,6903.24,6903.24,6903.24,6903.24,8738,288,2296,
2009-08-10_11:26,6897.08,6897.08,6897.08,6897.08,10296,312,2871,
2009-08-10_11:27,6899.82,6899.82,6899.82,6899.82,6688,194,1877,
2009-08-10_11:28,6896.93,6896.93,6896.93,6896.93,10726,332,2691,
2009-08-10_11:29,6894.74,6894.74,6894.74,6894.74,6244,171,1765,
2009-08-10_11:30,6895.69,6895.69,6895.69,6895.69,7669,191,2187,
2009-08-10_11:31,6894.55,6894.55,6894.55,6894.55,8864,233,2298,
2009-08-10_11:32,6893.84,6893.84,6893.84,6893.84,5666,164,1648,
2009-08-10_11:33,6894.52,6894.52,6894.52,6894.52,9539,280,2628,
2009-08-10_11:34,6893.94,6893.94,6893.94,6893.94,7509,226,2258,
2009-08-10_11:35,6895.89,6895.89,6895.89,6895.89,6746,230,1904,
2009-08-10_11:36,6897.59,6897.59,6897.59,6897.59,8189,244,2145,
2009-08-10_11:37,6898.20,6898.20,6898.20,6898.20,6170,175,1774,
2009-08-10_11:38,6898.75,6898.75,6898.75,6898.75,22754,462,3235,
2009-08-10_11:39,6897.88,6897.88,6897.88,6897.88,11847,298,1849,
2009-08-10_11:40,6899.83,6899.83,6899.83,6899.83,7716,215,1901,
2009-08-10_11:41,6893.88,6893.88,6893.88,6893.88,10729,334,3214,
2009-08-10_11:42,6893.31,6893.31,6893.31,6893.31,7160,224,1896,
2009-08-10_11:43,6892.73,6892.73,6892.73,6892.73,9986,300,2501,
2009-08-10_11:44,6891.35,6891.35,6891.35,6891.35,5669,171,1731,
2009-08-10_11:45,6892.82,6892.82,6892.82,6892.82,7323,194,1839,
2009-08-10_11:46,6887.63,6887.63,6887.63,6887.63,12180,325,3207,
2009-08-10_11:47,6887.21,6887.21,6887.21,6887.21,10171,232,2481,
2009-08-10_11:48,6883.66,6883.66,6883.66,6883.66,10829,313,2804,
2009-08-10_11:49,6886.55,6886.55,6886.55,6886.55,9058,276,2295,
2009-08-10_11:50,6886.76,6886.76,6886.76,6886.76,15629,285,2680,
2009-08-10_11:51,6891.25,6891.25,6891.25,6891.25,11348,255,2446,
2009-08-10_11:52,6891.00,6891.00,6891.00,6891.00,6591,157,1598,
2009-08-10_11:53,6891.23,6891.23,6891.23,6891.23,10139,251,2444,
2009-08-10_11:54,6891.04,6891.04,6891.04,6891.04,6564,174,1618,
2009-08-10_11:55,6891.73,6891.73,6891.73,6891.73,6799,178,1765,
2009-08-10_11:56,6892.51,6892.51,6892.51,6892.51,6730,181,1828,
2009-08-10_11:57,6893.65,6893.65,6893.65,6893.65,5256,140,1459,
2009-08-10_11:58,6894.18,6894.18,6894.18,6894.18,12884,326,2488,
2009-08-10_11:59,6895.74,6895.74,6895.74,6895.74,5567,178,1657,
2009-08-10_12:00,6895.16,6895.16,6895.16,6895.16,6638,171,1709,
2009-08-10_12:01,6895.04,6895.04,6895.04,6895.04,7279,223,2312,
2009-08-10_12:02,6894.83,6894.83,6894.83,6894.83,5548,158,1551,
2009-08-10_12:03,6896.83,6896.83,6896.83,6896.83,6792,217,2018,
2009-08-10_12:04,6897.86,6897.86,6897.86,6897.86,5703,183,1641,
2009-08-10_12:05,6893.71,6893.71,6893.71,6893.71,6474,188,2061,
2009-08-10_12:06,6896.15,6896.15,6896.15,6896.15,7092,202,2033,
2009-08-10_12:07,6890.44,6890.44,6890.44,6890.44,7982,203,2347,
2009-08-10_12:08,6889.85,6889.85,6889.85,6889.85,7703,213,2192,
2009-08-10_12:09,6892.20,6892.20,6892.20,6892.20,5771,167,1657,
2009-08-10_12:10,6892.83,6892.83,6892.83,6892.83,5213,157,1613,
2009-08-10_12:11,6889.66,6889.66,6889.66,6889.66,7597,211,2132,
2009-08-10_12:12,6893.31,6893.31,6893.31,6893.31,4565,131,1441,
2009-08-10_12:13,6893.39,6893.39,6893.39,6893.39,7186,210,2084,
2009-08-10_12:14,6893.56,6893.56,6893.56,6893.56,4735,151,1529,
2009-08-10_12:15,6893.18,6893.18,6893.18,6893.18,6255,159,1770,
2009-08-10_12:16,6891.44,6891.44,6891.44,6891.44,6447,202,1971,
2009-08-10_12:17,6886.53,6886.53,6886.53,6886.53,6762,177,1987,
2009-08-10_12:18,6888.91,6888.91,6888.91,6888.91,9317,272,2841,
2009-08-10_12:19,6889.08,6889.08,6889.08,6889.08,6949,196,1916,
2009-08-10_12:20,6887.27,6887.27,6887.27,6887.27,8112,210,2263,
2009-08-10_12:21,6886.86,6886.86,6886.86,6886.86,7790,218,2017,
2009-08-10_12:22,6887.08,6887.08,6887.08,6887.08,6186,160,1798,
2009-08-10_12:23,6886.88,6886.88,6886.88,6886.88,7416,214,2257,
2009-08-10_12:24,6888.23,6888.23,6888.23,6888.23,6640,170,1801,
2009-08-10_12:25,6887.16,6887.16,6887.16,6887.16,6948,167,1943,
2009-08-10_12:26,6879.62,6879.62,6879.62,6879.62,13002,355,4091,
2009-08-10_12:27,6877.01,6877.01,6877.01,6877.01,13379,374,3909,
2009-08-10_12:28,6870.85,6870.85,6870.85,6870.85,19783,596,5537,
2009-08-10_12:29,6867.23,6867.23,6867.23,6867.23,14266,442,3802,
2009-08-10_12:30,6866.05,6866.05,6866.05,6866.05,13152,378,3448,
2009-08-10_12:31,6866.93,6866.93,6866.93,6866.93,13052,382,3537,
2009-08-10_12:32,6869.78,6869.78,6869.78,6869.78,10982,250,2412,
2009-08-10_12:33,6871.21,6871.21,6871.21,6871.21,12049,344,3234,
2009-08-10_12:34,6876.77,6876.77,6876.77,6876.77,8525,219,2156,
2009-08-10_12:35,6878.33,6878.33,6878.33,6878.33,6354,168,1941,
2009-08-10_12:36,6878.85,6878.85,6878.85,6878.85,7334,224,2157,
2009-08-10_12:37,6874.57,6874.57,6874.57,6874.57,6426,171,1759,
2009-08-10_12:38,6876.22,6876.22,6876.22,6876.22,9797,231,2534,
2009-08-10_12:39,6878.07,6878.07,6878.07,6878.07,9374,207,1967,
2009-08-10_12:40,6877.77,6877.77,6877.77,6877.77,8474,219,2207,
2009-08-10_12:41,6878.24,6878.24,6878.24,6878.24,9103,227,2220,
2009-08-10_12:42,6877.85,6877.85,6877.85,6877.85,5499,171,1723,
2009-08-10_12:43,6878.12,6878.12,6878.12,6878.12,9032,268,2578,
2009-08-10_12:44,6875.67,6875.67,6875.67,6875.67,6750,195,2135,
2009-08-10_12:45,6871.40,6871.40,6871.40,6871.40,11467,347,3459,
2009-08-10_12:46,6859.66,6859.66,6859.66,6859.66,25712,774,7369,
2009-08-10_12:47,6854.32,6854.32,6854.32,6854.32,21495,570,5404,
2009-08-10_12:48,6850.56,6850.56,6850.56,6850.56,24263,568,5760,
2009-08-10_12:49,6848.98,6848.98,6848.98,6848.98,14153,405,3944,
2009-08-10_12:50,6848.43,6848.43,6848.43,6848.43,13900,393,3823,
2009-08-10_12:51,6851.53,6851.53,6851.53,6851.53,15523,413,3940,
2009-08-10_12:52,6855.66,6855.66,6855.66,6855.66,11011,280,2918,
2009-08-10_12:53,6859.03,6859.03,6859.03,6859.03,14363,350,3676,
2009-08-10_12:54,6863.39,6863.39,6863.39,6863.39,8559,218,2296,
2009-08-10_12:55,6863.42,6863.42,6863.42,6863.42,9725,235,2549,
2009-08-10_12:56,6863.17,6863.17,6863.17,6863.17,9520,271,2690,
2009-08-10_12:57,6862.31,6862.31,6862.31,6862.31,7567,198,1995,
2009-08-10_12:58,6863.40,6863.40,6863.40,6863.40,8816,236,2678,
2009-08-10_12:59,6865.29,6865.29,6865.29,6865.29,7117,180,1885,
2009-08-10_13:00,6863.35,6863.35,6863.35,6863.35,7676,199,2043,
2009-08-10_13:01,6867.14,6867.14,6867.14,6867.14,10193,280,2439,
2009-08-10_13:02,6868.27,6868.27,6868.27,6868.27,7390,178,1822,
2009-08-10_13:03,6868.43,6868.43,6868.43,6868.43,9679,278,2613,
2009-08-10_13:04,6871.02,6871.02,6871.02,6871.02,6907,201,1967,
2009-08-10_13:05,6872.87,6872.87,6872.87,6872.87,8424,244,2422,
2009-08-10_13:06,6874.91,6874.91,6874.91,6874.91,9185,283,2488,
2009-08-10_13:07,6875.55,6875.55,6875.55,6875.55,10038,286,2358,
2009-08-10_13:08,6873.64,6873.64,6873.64,6873.64,11315,298,3015,
2009-08-10_13:09,6874.84,6874.84,6874.84,6874.84,9785,322,2522,
2009-08-10_13:10,6875.41,6875.41,6875.41,6875.41,9707,258,2724,
2009-08-10_13:11,6876.21,6876.21,6876.21,6876.21,11119,379,3062,
2009-08-10_13:12,6874.89,6874.89,6874.89,6874.89,7970,244,2455,
2009-08-10_13:13,6878.23,6878.23,6878.23,6878.23,11920,359,3386,
2009-08-10_13:14,6880.99,6880.99,6880.99,6880.99,11652,337,2980,
2009-08-10_13:15,6883.30,6883.30,6883.30,6883.30,15126,382,3627,
2009-08-10_13:16,6884.79,6884.79,6884.79,6884.79,15933,444,3740,
2009-08-10_13:17,6887.86,6887.86,6887.86,6887.86,12243,359,2965,
2009-08-10_13:18,6888.79,6888.79,6888.79,6888.79,19509,554,4632,
2009-08-10_13:19,6891.98,6891.98,6891.98,6891.98,14414,456,3609,
2009-08-10_13:20,6891.44,6891.44,6891.44,6891.44,15435,431,3863,
2009-08-10_13:21,6887.27,6887.27,6887.27,6887.27,23816,626,5172,
2009-08-10_13:22,6886.59,6886.59,6886.59,6886.59,16675,419,3797,
2009-08-10_13:23,6884.93,6884.93,6884.93,6884.93,23691,590,5474,
2009-08-10_13:24,6884.12,6884.12,6884.12,6884.12,24623,506,4929,
2009-08-10_13:25,6884.31,6884.31,6884.31,6884.31,20792,532,5042,
2009-08-10_13:26,6884.31,6884.31,6884.31,6884.31,0,0,0,
2009-08-10_13:27,6884.31,6884.31,6884.31,6884.31,0,0,0,
2009-08-10_13:28,6884.31,6884.31,6884.31,6884.31,0,0,0,
2009-08-10_13:29,6884.31,6884.31,6884.31,6884.31,0,0,0,
2009-08-10_13:30,6882.87,6882.87,6882.87,6882.87,156460,4942,31107,
2009-08-11_09:01,6904.45,6904.45,6904.45,6904.45,88862,2593,20241,
2009-08-11_09:02,6904.46,6904.46,6904.46,6904.46,23783,740,6143,
2009-08-11_09:03,6896.22,6896.22,6896.22,6896.22,29757,859,7428,
2009-08-11_09:04,6891.05,6891.05,6891.05,6891.05,28523,818,7041,
2009-08-11_09:05,6893.16,6893.16,6893.16,6893.16,22124,640,5346,
2009-08-11_09:06,6893.14,6893.14,6893.14,6893.14,27917,808,6920,
2009-08-11_09:07,6892.32,6892.32,6892.32,6892.32,22255,667,5557,
2009-08-11_09:08,6888.73,6888.73,6888.73,6888.73,24647,832,6121,
2009-08-11_09:09,6883.51,6883.51,6883.51,6883.51,24716,848,6598,
2009-08-11_09:10,6883.21,6883.21,6883.21,6883.21,17664,583,4586,
2009-08-11_09:11,6872.58,6872.58,6872.58,6872.58,25016,756,6433,
2009-08-11_09:12,6862.80,6862.80,6862.80,6862.80,19606,551,5357,
2009-08-11_09:13,6859.19,6859.19,6859.19,6859.19,24499,667,6252,
2009-08-11_09:14,6851.61,6851.61,6851.61,6851.61,23185,628,5728,
2009-08-11_09:15,6852.05,6852.05,6852.05,6852.05,19811,517,4879,
2009-08-11_09:16,6853.09,6853.09,6853.09,6853.09,28264,698,6569,
2009-08-11_09:17,6856.99,6856.99,6856.99,6856.99,19297,501,4764,
2009-08-11_09:18,6862.47,6862.47,6862.47,6862.47,20141,565,5222,
2009-08-11_09:19,6868.86,6868.86,6868.86,6868.86,18484,556,4871,
2009-08-11_09:20,6872.05,6872.05,6872.05,6872.05,14544,408,3857,
2009-08-11_09:21,6874.63,6874.63,6874.63,6874.63,19492,570,5030,
2009-08-11_09:22,6874.28,6874.28,6874.28,6874.28,13041,364,3460,
2009-08-11_09:23,6870.43,6870.43,6870.43,6870.43,15908,498,4280,
2009-08-11_09:24,6872.68,6872.68,6872.68,6872.68,14412,421,3724,
2009-08-11_09:25,6870.92,6870.92,6870.92,6870.92,12569,349,3169,
2009-08-11_09:26,6867.75,6867.75,6867.75,6867.75,16335,463,4237,
2009-08-11_09:27,6862.84,6862.84,6862.84,6862.84,12315,348,3233,
2009-08-11_09:28,6854.59,6854.59,6854.59,6854.59,18389,531,4498,
2009-08-11_09:29,6849.76,6849.76,6849.76,6849.76,19719,533,4956,
2009-08-11_09:30,6847.72,6847.72,6847.72,6847.72,15819,412,3784,
2009-08-11_09:31,6842.50,6842.50,6842.50,6842.50,21130,591,5098,
2009-08-11_09:32,6841.81,6841.81,6841.81,6841.81,15007,422,3743,
2009-08-11_09:33,6843.05,6843.05,6843.05,6843.05,16792,503,4381,
2009-08-11_09:34,6844.35,6844.35,6844.35,6844.35,17943,478,4598,
2009-08-11_09:35,6847.15,6847.15,6847.15,6847.15,13062,339,3233,
2009-08-11_09:36,6851.15,6851.15,6851.15,6851.15,14363,380,3819,
2009-08-11_09:37,6852.82,6852.82,6852.82,6852.82,8949,235,2386,
2009-08-11_09:38,6853.76,6853.76,6853.76,6853.76,14054,360,3468,
2009-08-11_09:39,6855.99,6855.99,6855.99,6855.99,14978,394,3269,
2009-08-11_09:40,6853.59,6853.59,6853.59,6853.59,11802,350,2940,
2009-08-11_09:41,6852.27,6852.27,6852.27,6852.27,14816,499,3761,
2009-08-11_09:42,6848.88,6848.88,6848.88,6848.88,10817,321,2667,
2009-08-11_09:43,6848.82,6848.82,6848.82,6848.82,13000,383,3255,
2009-08-11_09:44,6847.19,6847.19,6847.19,6847.19,9450,270,2577,
2009-08-11_09:45,6846.56,6846.56,6846.56,6846.56,9979,268,2455,
2009-08-11_09:46,6844.92,6844.92,6844.92,6844.92,13754,367,3147,
2009-08-11_09:47,6842.74,6842.74,6842.74,6842.74,10376,303,2558,
2009-08-11_09:48,6840.79,6840.79,6840.79,6840.79,13887,369,3320,
2009-08-11_09:49,6839.68,6839.68,6839.68,6839.68,12451,387,3189,
2009-08-11_09:50,6839.96,6839.96,6839.96,6839.96,11179,327,2750,
2009-08-11_09:51,6838.72,6838.72,6838.72,6838.72,14857,403,3507,
2009-08-11_09:52,6839.60,6839.60,6839.60,6839.60,9343,258,2425,
2009-08-11_09:53,6839.79,6839.79,6839.79,6839.79,14752,435,3491,
2009-08-11_09:54,6841.37,6841.37,6841.37,6841.37,11320,307,2724,
2009-08-11_09:55,6842.81,6842.81,6842.81,6842.81,10005,267,2520,
2009-08-11_09:56,6844.18,6844.18,6844.18,6844.18,12741,371,3258,
2009-08-11_09:57,6843.16,6843.16,6843.16,6843.16,8912,329,2353,
2009-08-11_09:58,6843.54,6843.54,6843.54,6843.54,15891,536,3667,
2009-08-11_09:59,6842.61,6842.61,6842.61,6842.61,9954,330,2809,
2009-08-11_10:00,6846.02,6846.02,6846.02,6846.02,9470,261,2327,
2009-08-11_10:01,6845.18,6845.18,6845.18,6845.18,11484,338,3001,
2009-08-11_10:02,6850.45,6850.45,6850.45,6850.45,10221,322,2438,
2009-08-11_10:03,6854.32,6854.32,6854.32,6854.32,16014,459,3535,
2009-08-11_10:04,6859.24,6859.24,6859.24,6859.24,15117,459,3576,
2009-08-11_10:05,6862.83,6862.83,6862.83,6862.83,13545,413,3320,
2009-08-11_10:06,6866.30,6866.30,6866.30,6866.30,14943,500,4041,
2009-08-11_10:07,6866.28,6866.28,6866.28,6866.28,9822,318,2774,
2009-08-11_10:08,6869.37,6869.37,6869.37,6869.37,14565,446,3709,
2009-08-11_10:09,6868.45,6868.45,6868.45,6868.45,12273,447,3132,
2009-08-11_10:10,6869.53,6869.53,6869.53,6869.53,11100,453,2924,
2009-08-11_10:11,6867.33,6867.33,6867.33,6867.33,12981,451,3499,
2009-08-11_10:12,6866.15,6866.15,6866.15,6866.15,8785,276,2214,
2009-08-11_10:13,6863.87,6863.87,6863.87,6863.87,11483,335,2754,
2009-08-11_10:14,6865.06,6865.06,6865.06,6865.06,8543,243,2351,
2009-08-11_10:15,6863.10,6863.10,6863.10,6863.10,8799,252,2209,
2009-08-11_10:16,6864.74,6864.74,6864.74,6864.74,10916,338,2885,
2009-08-11_10:17,6863.51,6863.51,6863.51,6863.51,7857,234,1955,
2009-08-11_10:18,6865.21,6865.21,6865.21,6865.21,10045,309,2535,
2009-08-11_10:19,6863.51,6863.51,6863.51,6863.51,8531,261,2179,
2009-08-11_10:20,6865.42,6865.42,6865.42,6865.42,8054,225,1910,
2009-08-11_10:21,6864.55,6864.55,6864.55,6864.55,9329,266,2406,
2009-08-11_10:22,6864.57,6864.57,6864.57,6864.57,9179,308,2231,
2009-08-11_10:23,6862.60,6862.60,6862.60,6862.60,12130,311,2696,
2009-08-11_10:24,6861.91,6861.91,6861.91,6861.91,9928,245,2172,
2009-08-11_10:25,6860.16,6860.16,6860.16,6860.16,11114,257,2244,
2009-08-11_10:26,6859.89,6859.89,6859.89,6859.89,12503,316,2836,
2009-08-11_10:27,6858.50,6858.50,6858.50,6858.50,8507,248,2016,
2009-08-11_10:28,6855.79,6855.79,6855.79,6855.79,12350,332,3009,
2009-08-11_10:29,6855.52,6855.52,6855.52,6855.52,10359,276,2414,
2009-08-11_10:30,6855.03,6855.03,6855.03,6855.03,9039,260,2189,
2009-08-11_10:31,6854.23,6854.23,6854.23,6854.23,9947,297,2659,
2009-08-11_10:32,6857.10,6857.10,6857.10,6857.10,6520,178,1614,
2009-08-11_10:33,6857.11,6857.11,6857.11,6857.11,8605,245,2312,
2009-08-11_10:34,6857.82,6857.82,6857.82,6857.82,6531,192,1743,
2009-08-11_10:35,6857.55,6857.55,6857.55,6857.55,6953,199,1801,
2009-08-11_10:36,6857.58,6857.58,6857.58,6857.58,9463,251,2261,
2009-08-11_10:37,6857.51,6857.51,6857.51,6857.51,7500,162,1725,
2009-08-11_10:38,6859.71,6859.71,6859.71,6859.71,13608,245,2501,
2009-08-11_10:39,6859.48,6859.48,6859.48,6859.48,8602,213,2173,
2009-08-11_10:40,6856.86,6856.86,6856.86,6856.86,7955,231,2231,
2009-08-11_10:41,6859.29,6859.29,6859.29,6859.29,9365,256,2460,
2009-08-11_10:42,6855.06,6855.06,6855.06,6855.06,7080,204,1859,
2009-08-11_10:43,6855.10,6855.10,6855.10,6855.10,11821,334,2893,
2009-08-11_10:44,6854.11,6854.11,6854.11,6854.11,9629,263,2601,
2009-08-11_10:45,6854.75,6854.75,6854.75,6854.75,8682,239,2105,
2009-08-11_10:46,6851.23,6851.23,6851.23,6851.23,10621,284,2627,
2009-08-11_10:47,6848.46,6848.46,6848.46,6848.46,8206,208,1943,
2009-08-11_10:48,6849.28,6849.28,6849.28,6849.28,11077,316,2863,
2009-08-11_10:49,6845.59,6845.59,6845.59,6845.59,9160,258,2223,
2009-08-11_10:50,6844.01,6844.01,6844.01,6844.01,8889,259,2234,
2009-08-11_10:51,6838.91,6838.91,6838.91,6838.91,17565,538,4464,
2009-08-11_10:52,6837.99,6837.99,6837.99,6837.99,10995,298,2667,
2009-08-11_10:53,6837.54,6837.54,6837.54,6837.54,15864,389,3760,
2009-08-11_10:54,6837.23,6837.23,6837.23,6837.23,10898,296,2662,
2009-08-11_10:55,6837.12,6837.12,6837.12,6837.12,9627,285,2448,
2009-08-11_10:56,6838.73,6838.73,6838.73,6838.73,11189,350,2803,
2009-08-11_10:57,6840.46,6840.46,6840.46,6840.46,8482,232,2062,
2009-08-11_10:58,6843.58,6843.58,6843.58,6843.58,11178,310,2593,
2009-08-11_10:59,6843.23,6843.23,6843.23,6843.23,8195,245,1926,
2009-08-11_11:00,6842.68,6842.68,6842.68,6842.68,10364,257,2138,
2009-08-11_11:01,6843.76,6843.76,6843.76,6843.76,9287,232,2258,
2009-08-11_11:02,6838.59,6838.59,6838.59,6838.59,6967,193,1674,
2009-08-11_11:03,6842.79,6842.79,6842.79,6842.79,12107,312,2483,
2009-08-11_11:04,6838.01,6838.01,6838.01,6838.01,7902,221,1965,
2009-08-11_11:05,6838.49,6838.49,6838.49,6838.49,6956,216,1928,
2009-08-11_11:06,6836.83,6836.83,6836.83,6836.83,10755,299,2417,
2009-08-11_11:07,6832.20,6832.20,6832.20,6832.20,11761,308,2842,
2009-08-11_11:08,6831.32,6831.32,6831.32,6831.32,15236,401,3634,
2009-08-11_11:09,6825.66,6825.66,6825.66,6825.66,14776,404,3356,
2009-08-11_11:10,6822.85,6822.85,6822.85,6822.85,18330,471,4184,
2009-08-11_11:11,6818.69,6818.69,6818.69,6818.69,30182,712,6388,
2009-08-11_11:12,6814.22,6814.22,6814.22,6814.22,18270,475,4557,
2009-08-11_11:13,6812.06,6812.06,6812.06,6812.06,24441,619,5616,
2009-08-11_11:14,6813.08,6813.08,6813.08,6813.08,17456,492,4316,
2009-08-11_11:15,6813.12,6813.12,6813.12,6813.12,15275,419,3702,
2009-08-11_11:16,6813.98,6813.98,6813.98,6813.98,14728,411,3733,
2009-08-11_11:17,6815.48,6815.48,6815.48,6815.48,10622,332,2737,
2009-08-11_11:18,6819.84,6819.84,6819.84,6819.84,14535,402,3473,
2009-08-11_11:19,6819.49,6819.49,6819.49,6819.49,10137,298,2526,
2009-08-11_11:20,6822.86,6822.86,6822.86,6822.86,9976,273,2352,
2009-08-11_11:21,6823.94,6823.94,6823.94,6823.94,10630,338,2918,
2009-08-11_11:22,6823.28,6823.28,6823.28,6823.28,7901,241,2057,
2009-08-11_11:23,6825.26,6825.26,6825.26,6825.26,11071,359,2560,
2009-08-11_11:24,6825.99,6825.99,6825.99,6825.99,7599,219,2014,
2009-08-11_11:25,6826.27,6826.27,6826.27,6826.27,7977,243,2026,
2009-08-11_11:26,6823.60,6823.60,6823.60,6823.60,7446,239,2117,
2009-08-11_11:27,6823.28,6823.28,6823.28,6823.28,6204,168,1521,
2009-08-11_11:28,6822.08,6822.08,6822.08,6822.08,9321,271,2199,
2009-08-11_11:29,6824.68,6824.68,6824.68,6824.68,6563,206,1624,
2009-08-11_11:30,6822.73,6822.73,6822.73,6822.73,7821,240,1787,
2009-08-11_11:31,6829.05,6829.05,6829.05,6829.05,9843,280,2215,
2009-08-11_11:32,6827.25,6827.25,6827.25,6827.25,7086,196,1652,
2009-08-11_11:33,6832.34,6832.34,6832.34,6832.34,10662,386,2607,
2009-08-11_11:34,6834.02,6834.02,6834.02,6834.02,8054,229,1885,
2009-08-11_11:35,6835.29,6835.29,6835.29,6835.29,10442,361,2520,
2009-08-11_11:36,6836.62,6836.62,6836.62,6836.62,11223,337,2673,
2009-08-11_11:37,6835.13,6835.13,6835.13,6835.13,7951,222,1936,
2009-08-11_11:38,6834.37,6834.37,6834.37,6834.37,11855,376,2654,
2009-08-11_11:39,6835.16,6835.16,6835.16,6835.16,8472,414,2179,
2009-08-11_11:40,6836.42,6836.42,6836.42,6836.42,8026,364,2023,
2009-08-11_11:41,6836.85,6836.85,6836.85,6836.85,8974,312,2344,
2009-08-11_11:42,6835.59,6835.59,6835.59,6835.59,5306,185,1475,
2009-08-11_11:43,6835.43,6835.43,6835.43,6835.43,8911,257,2171,
2009-08-11_11:44,6835.31,6835.31,6835.31,6835.31,6400,186,1564,
2009-08-11_11:45,6833.16,6833.16,6833.16,6833.16,6017,168,1585,
2009-08-11_11:46,6834.71,6834.71,6834.71,6834.71,10145,297,2213,
2009-08-11_11:47,6835.68,6835.68,6835.68,6835.68,6778,208,1695,
2009-08-11_11:48,6836.23,6836.23,6836.23,6836.23,9257,279,2299,
2009-08-11_11:49,6837.32,6837.32,6837.32,6837.32,7976,231,1828,
2009-08-11_11:50,6837.31,6837.31,6837.31,6837.31,7380,228,1682,
2009-08-11_11:51,6838.64,6838.64,6838.64,6838.64,9994,412,2150,
2009-08-11_11:52,6836.99,6836.99,6836.99,6836.99,6694,227,1593,
2009-08-11_11:53,6839.22,6839.22,6839.22,6839.22,9485,330,2492,
2009-08-11_11:54,6840.06,6840.06,6840.06,6840.06,6825,239,1784,
2009-08-11_11:55,6839.81,6839.81,6839.81,6839.81,7095,210,1675,
2009-08-11_11:56,6841.67,6841.67,6841.67,6841.67,10474,368,2346,
2009-08-11_11:57,6840.26,6840.26,6840.26,6840.26,7210,205,1687,
2009-08-11_11:58,6839.82,6839.82,6839.82,6839.82,8168,248,2119,
2009-08-11_11:59,6844.21,6844.21,6844.21,6844.21,8203,285,1919,
2009-08-11_12:00,6845.80,6845.80,6845.80,6845.80,9029,337,2229,
2009-08-11_12:01,6848.90,6848.90,6848.90,6848.90,11428,372,2672,
2009-08-11_12:02,6849.22,6849.22,6849.22,6849.22,10541,290,2303,
2009-08-11_12:03,6852.86,6852.86,6852.86,6852.86,11333,342,2761,
2009-08-11_12:04,6851.14,6851.14,6851.14,6851.14,9257,306,2510,
2009-08-11_12:05,6850.52,6850.52,6850.52,6850.52,10423,326,2572,
2009-08-11_12:06,6850.52,6850.52,6850.52,6850.52,12954,416,2893,
2009-08-11_12:07,6848.38,6848.38,6848.38,6848.38,7823,223,1855,
2009-08-11_12:08,6849.13,6849.13,6849.13,6849.13,10071,327,2464,
2009-08-11_12:09,6848.10,6848.10,6848.10,6848.10,9859,328,2112,
2009-08-11_12:10,6845.01,6845.01,6845.01,6845.01,7742,278,1997,
2009-08-11_12:11,6845.12,6845.12,6845.12,6845.12,8328,274,2176,
2009-08-11_12:12,6845.09,6845.09,6845.09,6845.09,6562,183,1555,
2009-08-11_12:13,6842.59,6842.59,6842.59,6842.59,8841,309,2202,
2009-08-11_12:14,6842.76,6842.76,6842.76,6842.76,6784,192,1549,
2009-08-11_12:15,6842.18,6842.18,6842.18,6842.18,9593,298,2017,
2009-08-11_12:16,6845.54,6845.54,6845.54,6845.54,10075,279,2302,
2009-08-11_12:17,6841.28,6841.28,6841.28,6841.28,5648,167,1507,
2009-08-11_12:18,6843.43,6843.43,6843.43,6843.43,9937,297,2174,
2009-08-11_12:19,6841.10,6841.10,6841.10,6841.10,7032,243,1581,
2009-08-11_12:20,6840.87,6840.87,6840.87,6840.87,7940,217,1897,
2009-08-11_12:21,6842.47,6842.47,6842.47,6842.47,9451,314,2409,
2009-08-11_12:22,6840.67,6840.67,6840.67,6840.67,7428,247,1814,
2009-08-11_12:23,6840.36,6840.36,6840.36,6840.36,9221,351,2538,
2009-08-11_12:24,6839.44,6839.44,6839.44,6839.44,7330,214,1881,
2009-08-11_12:25,6839.94,6839.94,6839.94,6839.94,8609,255,2198,
2009-08-11_12:26,6840.48,6840.48,6840.48,6840.48,8809,276,2414,
2009-08-11_12:27,6839.15,6839.15,6839.15,6839.15,7078,189,1697,
2009-08-11_12:28,6839.08,6839.08,6839.08,6839.08,10237,298,2491,
2009-08-11_12:29,6841.74,6841.74,6841.74,6841.74,8383,204,1946,
2009-08-11_12:30,6839.89,6839.89,6839.89,6839.89,9129,243,2134,
2009-08-11_12:31,6852.79,6852.79,6852.79,6852.79,19760,714,3859,
2009-08-11_12:32,6856.79,6856.79,6856.79,6856.79,12196,402,2851,
2009-08-11_12:33,6860.17,6860.17,6860.17,6860.17,21662,558,4250,
2009-08-11_12:34,6864.72,6864.72,6864.72,6864.72,16235,495,3808,
2009-08-11_12:35,6866.11,6866.11,6866.11,6866.11,16805,507,3927,
2009-08-11_12:36,6867.73,6867.73,6867.73,6867.73,17356,539,4063,
2009-08-11_12:37,6868.00,6868.00,6868.00,6868.00,13277,370,3098,
2009-08-11_12:38,6867.76,6867.76,6867.76,6867.76,13448,427,3470,
2009-08-11_12:39,6865.45,6865.45,6865.45,6865.45,11531,330,2780,
2009-08-11_12:40,6864.46,6864.46,6864.46,6864.46,12185,340,2949,
2009-08-11_12:41,6870.27,6870.27,6870.27,6870.27,11829,345,3123,
2009-08-11_12:42,6868.28,6868.28,6868.28,6868.28,10121,307,2405,
2009-08-11_12:43,6869.02,6869.02,6869.02,6869.02,11789,355,3115,
2009-08-11_12:44,6868.40,6868.40,6868.40,6868.40,11621,329,2510,
2009-08-11_12:45,6867.99,6867.99,6867.99,6867.99,11956,341,2826,
2009-08-11_12:46,6873.41,6873.41,6873.41,6873.41,16950,503,3680,
2009-08-11_12:47,6874.51,6874.51,6874.51,6874.51,11827,356,2777,
2009-08-11_12:48,6878.76,6878.76,6878.76,6878.76,17449,586,4172,
2009-08-11_12:49,6878.94,6878.94,6878.94,6878.94,12035,313,3051,
2009-08-11_12:50,6878.30,6878.30,6878.30,6878.30,13309,442,3344,
2009-08-11_12:51,6880.02,6880.02,6880.02,6880.02,15078,444,4064,
2009-08-11_12:52,6880.86,6880.86,6880.86,6880.86,11890,343,3024,
2009-08-11_12:53,6877.20,6877.20,6877.20,6877.20,15896,499,3976,
2009-08-11_12:54,6874.75,6874.75,6874.75,6874.75,12721,342,3142,
2009-08-11_12:55,6871.90,6871.90,6871.90,6871.90,12058,375,3120,
2009-08-11_12:56,6870.43,6870.43,6870.43,6870.43,15633,387,3379,
2009-08-11_12:57,6867.29,6867.29,6867.29,6867.29,10366,289,2639,
2009-08-11_12:58,6866.12,6866.12,6866.12,6866.12,16933,473,3723,
2009-08-11_12:59,6868.63,6868.63,6868.63,6868.63,11360,319,2553,
2009-08-11_13:00,6870.53,6870.53,6870.53,6870.53,11606,326,2619,
2009-08-11_13:01,6870.13,6870.13,6870.13,6870.13,12920,352,2894,
2009-08-11_13:02,6868.95,6868.95,6868.95,6868.95,9750,251,2271,
2009-08-11_13:03,6873.28,6873.28,6873.28,6873.28,15882,504,3713,
2009-08-11_13:04,6876.75,6876.75,6876.75,6876.75,13658,432,3131,
2009-08-11_13:05,6877.31,6877.31,6877.31,6877.31,14391,381,3210,
2009-08-11_13:06,6877.91,6877.91,6877.91,6877.91,15430,438,3776,
2009-08-11_13:07,6876.47,6876.47,6876.47,6876.47,14664,446,3421,
2009-08-11_13:08,6881.84,6881.84,6881.84,6881.84,17972,550,4498,
2009-08-11_13:09,6879.95,6879.95,6879.95,6879.95,12321,398,3121,
2009-08-11_13:10,6883.68,6883.68,6883.68,6883.68,14241,446,3579,
2009-08-11_13:11,6884.11,6884.11,6884.11,6884.11,19532,578,4902,
2009-08-11_13:12,6886.57,6886.57,6886.57,6886.57,15400,457,3724,
2009-08-11_13:13,6894.83,6894.83,6894.83,6894.83,26036,739,6032,
2009-08-11_13:14,6900.10,6900.10,6900.10,6900.10,23415,672,5521,
2009-08-11_13:15,6905.26,6905.26,6905.26,6905.26,25399,794,5982,
2009-08-11_13:16,6916.56,6916.56,6916.56,6916.56,38408,1145,8320,
2009-08-11_13:17,6921.85,6921.85,6921.85,6921.85,24935,691,5744,
2009-08-11_13:18,6915.76,6915.76,6915.76,6915.76,28781,773,6698,
2009-08-11_13:19,6910.76,6910.76,6910.76,6910.76,22625,582,5400,
2009-08-11_13:20,6906.98,6906.98,6906.98,6906.98,23171,569,5149,
2009-08-11_13:21,6905.00,6905.00,6905.00,6905.00,24713,656,5635,
2009-08-11_13:22,6903.62,6903.62,6903.62,6903.62,17351,473,4251,
2009-08-11_13:23,6901.75,6901.75,6901.75,6901.75,24031,688,5998,
2009-08-11_13:24,6900.75,6900.75,6900.75,6900.75,21971,621,5454,
2009-08-11_13:25,6901.17,6901.17,6901.17,6901.17,24550,726,5797,
2009-08-11_13:26,6901.17,6901.17,6901.17,6901.17,0,0,0,
2009-08-11_13:27,6901.17,6901.17,6901.17,6901.17,0,0,0,
2009-08-11_13:28,6901.17,6901.17,6901.17,6901.17,0,0,0,
2009-08-11_13:29,6901.17,6901.17,6901.17,6901.17,0,0,0,
2009-08-11_13:30,6909.02,6909.02,6909.02,6909.02,200897,5475,34008,
2009-08-12_09:01,6878.34,6878.34,6878.34,6878.34,85191,2726,22068,
2009-08-12_09:02,6871.29,6871.29,6871.29,6871.29,22610,706,6013,
2009-08-12_09:03,6868.54,6868.54,6868.54,6868.54,27750,788,7147,
2009-08-12_09:04,6864.91,6864.91,6864.91,6864.91,24060,785,6886,
2009-08-12_09:05,6867.19,6867.19,6867.19,6867.19,21398,657,5617,
2009-08-12_09:06,6876.71,6876.71,6876.71,6876.71,31163,1063,8445,
2009-08-12_09:07,6882.58,6882.58,6882.58,6882.58,20681,658,5734,
2009-08-12_09:08,6888.60,6888.60,6888.60,6888.60,24997,937,7043,
2009-08-12_09:09,6893.75,6893.75,6893.75,6893.75,27720,858,7109,
2009-08-12_09:10,6894.80,6894.80,6894.80,6894.80,19553,594,5464,
2009-08-12_09:11,6900.48,6900.48,6900.48,6900.48,24850,790,7203,
2009-08-12_09:12,6902.59,6902.59,6902.59,6902.59,19897,612,5358,
2009-08-12_09:13,6902.56,6902.56,6902.56,6902.56,23068,697,6189,
2009-08-12_09:14,6898.03,6898.03,6898.03,6898.03,24298,738,6828,
2009-08-12_09:15,6898.64,6898.64,6898.64,6898.64,19408,589,5003,
2009-08-12_09:16,6898.10,6898.10,6898.10,6898.10,23451,709,6340,
2009-08-12_09:17,6896.75,6896.75,6896.75,6896.75,16284,462,4252,
2009-08-12_09:18,6897.75,6897.75,6897.75,6897.75,17668,519,4913,
2009-08-12_09:19,6897.54,6897.54,6897.54,6897.54,16701,496,4416,
2009-08-12_09:20,6896.93,6896.93,6896.93,6896.93,12949,389,3763,
2009-08-12_09:21,6901.45,6901.45,6901.45,6901.45,17796,547,4937,
2009-08-12_09:22,6903.09,6903.09,6903.09,6903.09,13766,420,3755,
2009-08-12_09:23,6909.30,6909.30,6909.30,6909.30,19476,605,5204,
2009-08-12_09:24,6915.80,6915.80,6915.80,6915.80,21457,707,5935,
2009-08-12_09:25,6918.61,6918.61,6918.61,6918.61,19262,592,5562,
2009-08-12_09:26,6923.37,6923.37,6923.37,6923.37,27414,823,7222,
2009-08-12_09:27,6927.41,6927.41,6927.41,6927.41,20409,607,5410,
2009-08-12_09:28,6931.67,6931.67,6931.67,6931.67,27379,742,6576,
2009-08-12_09:29,6933.51,6933.51,6933.51,6933.51,26745,695,6295,
2009-08-12_09:30,6929.42,6929.42,6929.42,6929.42,20718,529,5236,
2009-08-12_09:31,6923.99,6923.99,6923.99,6923.99,27618,735,6901,
2009-08-12_09:32,6921.12,6921.12,6921.12,6921.12,21320,569,5018,
2009-08-12_09:33,6918.85,6918.85,6918.85,6918.85,19512,547,4848,
2009-08-12_09:34,6917.63,6917.63,6917.63,6917.63,15469,428,4046,
2009-08-12_09:35,6916.23,6916.23,6916.23,6916.23,14168,360,3441,
2009-08-12_09:36,6917.47,6917.47,6917.47,6917.47,18640,507,4684,
2009-08-12_09:37,6918.12,6918.12,6918.12,6918.12,12711,349,3145,
2009-08-12_09:38,6918.81,6918.81,6918.81,6918.81,15953,450,3929,
2009-08-12_09:39,6918.70,6918.70,6918.70,6918.70,21156,554,4435,
2009-08-12_09:40,6918.98,6918.98,6918.98,6918.98,17420,477,4172,
2009-08-12_09:41,6916.57,6916.57,6916.57,6916.57,21778,668,5235,
2009-08-12_09:42,6914.72,6914.72,6914.72,6914.72,14707,469,3749,
2009-08-12_09:43,6909.87,6909.87,6909.87,6909.87,20145,567,4924,
2009-08-12_09:44,6905.14,6905.14,6905.14,6905.14,18384,546,4488,
2009-08-12_09:45,6902.46,6902.46,6902.46,6902.46,16941,453,3949,
2009-08-12_09:46,6898.00,6898.00,6898.00,6898.00,18832,566,4833,
2009-08-12_09:47,6898.88,6898.88,6898.88,6898.88,12676,376,3211,
2009-08-12_09:48,6900.78,6900.78,6900.78,6900.78,16446,493,4082,
2009-08-12_09:49,6905.15,6905.15,6905.15,6905.15,15237,386,3432,
2009-08-12_09:50,6906.05,6906.05,6906.05,6906.05,13452,354,3209,
2009-08-12_09:51,6913.56,6913.56,6913.56,6913.56,20360,493,4654,
2009-08-12_09:52,6914.28,6914.28,6914.28,6914.28,17022,437,3872,
2009-08-12_09:53,6919.90,6919.90,6919.90,6919.90,23175,641,5253,
2009-08-12_09:54,6925.71,6925.71,6925.71,6925.71,32989,824,6568,
2009-08-12_09:55,6927.11,6927.11,6927.11,6927.11,27345,652,5098,
2009-08-12_09:56,6926.94,6926.94,6926.94,6926.94,34823,836,6943,
2009-08-12_09:57,6922.09,6922.09,6922.09,6922.09,17446,442,4044,
2009-08-12_09:58,6921.19,6921.19,6921.19,6921.19,19936,527,4846,
2009-08-12_09:59,6914.21,6914.21,6914.21,6914.21,16665,481,3805,
2009-08-12_10:00,6914.14,6914.14,6914.14,6914.14,15179,406,3359,
2009-08-12_10:01,6911.23,6911.23,6911.23,6911.23,17016,537,4310,
2009-08-12_10:02,6908.60,6908.60,6908.60,6908.60,13430,376,3168,
2009-08-12_10:03,6905.54,6905.54,6905.54,6905.54,15905,471,4168,
2009-08-12_10:04,6903.96,6903.96,6903.96,6903.96,13027,391,3274,
2009-08-12_10:05,6904.35,6904.35,6904.35,6904.35,12970,323,2851,
2009-08-12_10:06,6905.51,6905.51,6905.51,6905.51,17010,417,3525,
2009-08-12_10:07,6907.36,6907.36,6907.36,6907.36,9718,280,2207,
2009-08-12_10:08,6908.46,6908.46,6908.46,6908.46,10181,324,2746,
2009-08-12_10:09,6908.49,6908.49,6908.49,6908.49,10504,297,2599,
2009-08-12_10:10,6908.58,6908.58,6908.58,6908.58,9136,285,2550,
2009-08-12_10:11,6901.16,6901.16,6901.16,6901.16,19229,611,4877,
2009-08-12_10:12,6900.19,6900.19,6900.19,6900.19,11967,300,2757,
2009-08-12_10:13,6898.96,6898.96,6898.96,6898.96,12983,339,3360,
2009-08-12_10:14,6897.58,6897.58,6897.58,6897.58,10708,296,2656,
2009-08-12_10:15,6898.94,6898.94,6898.94,6898.94,8668,237,2180,
2009-08-12_10:16,6894.46,6894.46,6894.46,6894.46,10778,390,2948,
2009-08-12_10:17,6894.69,6894.69,6894.69,6894.69,8967,341,2390,
2009-08-12_10:18,6889.46,6889.46,6889.46,6889.46,13751,424,3708,
2009-08-12_10:19,6886.85,6886.85,6886.85,6886.85,14715,493,3855,
2009-08-12_10:20,6888.80,6888.80,6888.80,6888.80,11315,401,2938,
2009-08-12_10:21,6887.47,6887.47,6887.47,6887.47,14565,461,3897,
2009-08-12_10:22,6886.57,6886.57,6886.57,6886.57,8828,309,2430,
2009-08-12_10:23,6887.42,6887.42,6887.42,6887.42,11534,356,3080,
2009-08-12_10:24,6884.67,6884.67,6884.67,6884.67,11170,304,2859,
2009-08-12_10:25,6885.29,6885.29,6885.29,6885.29,11764,352,2767,
2009-08-12_10:26,6888.45,6888.45,6888.45,6888.45,14282,418,3541,
2009-08-12_10:27,6889.80,6889.80,6889.80,6889.80,8325,266,2232,
2009-08-12_10:28,6892.13,6892.13,6892.13,6892.13,11031,392,2857,
2009-08-12_10:29,6893.18,6893.18,6893.18,6893.18,9090,259,2307,
2009-08-12_10:30,6894.64,6894.64,6894.64,6894.64,6475,204,1716,
2009-08-12_10:31,6895.58,6895.58,6895.58,6895.58,8729,241,2445,
2009-08-12_10:32,6895.87,6895.87,6895.87,6895.87,7143,202,1862,
2009-08-12_10:33,6895.47,6895.47,6895.47,6895.47,9275,248,2476,
2009-08-12_10:34,6895.59,6895.59,6895.59,6895.59,8121,202,2012,
2009-08-12_10:35,6895.93,6895.93,6895.93,6895.93,8070,206,1885,
2009-08-12_10:36,6897.40,6897.40,6897.40,6897.40,8158,242,2354,
2009-08-12_10:37,6896.52,6896.52,6896.52,6896.52,6529,178,1832,
2009-08-12_10:38,6897.44,6897.44,6897.44,6897.44,9434,277,2344,
2009-08-12_10:39,6900.75,6900.75,6900.75,6900.75,8122,209,1924,
2009-08-12_10:40,6900.81,6900.81,6900.81,6900.81,8463,227,2060,
2009-08-12_10:41,6901.69,6901.69,6901.69,6901.69,8764,243,2518,
2009-08-12_10:42,6902.49,6902.49,6902.49,6902.49,6141,168,1715,
2009-08-12_10:43,6901.66,6901.66,6901.66,6901.66,8629,256,2343,
2009-08-12_10:44,6901.38,6901.38,6901.38,6901.38,7922,222,2127,
2009-08-12_10:45,6902.57,6902.57,6902.57,6902.57,6956,196,1976,
2009-08-12_10:46,6901.70,6901.70,6901.70,6901.70,10267,263,2655,
2009-08-12_10:47,6897.08,6897.08,6897.08,6897.08,7391,207,1858,
2009-08-12_10:48,6894.12,6894.12,6894.12,6894.12,13111,389,3105,
2009-08-12_10:49,6890.51,6890.51,6890.51,6890.51,12611,363,3128,
2009-08-12_10:50,6884.07,6884.07,6884.07,6884.07,17589,516,3754,
2009-08-12_10:51,6877.30,6877.30,6877.30,6877.30,22941,689,5080,
2009-08-12_10:52,6873.53,6873.53,6873.53,6873.53,19133,538,4273,
2009-08-12_10:53,6868.71,6868.71,6868.71,6868.71,21401,587,4808,
2009-08-12_10:54,6866.38,6866.38,6866.38,6866.38,17393,581,4559,
2009-08-12_10:55,6868.58,6868.58,6868.58,6868.58,17403,485,4027,
2009-08-12_10:56,6868.84,6868.84,6868.84,6868.84,19125,541,4600,
2009-08-12_10:57,6872.12,6872.12,6872.12,6872.12,12065,325,2955,
2009-08-12_10:58,6875.01,6875.01,6875.01,6875.01,12029,315,2992,
2009-08-12_10:59,6878.34,6878.34,6878.34,6878.34,8037,230,2206,
2009-08-12_11:00,6882.30,6882.30,6882.30,6882.30,7121,217,1785,
2009-08-12_11:01,6880.39,6880.39,6880.39,6880.39,10871,302,2670,
2009-08-12_11:02,6880.43,6880.43,6880.43,6880.43,5892,158,1686,
2009-08-12_11:03,6880.61,6880.61,6880.61,6880.61,8547,228,2274,
2009-08-12_11:04,6878.43,6878.43,6878.43,6878.43,6270,168,1736,
2009-08-12_11:05,6879.05,6879.05,6879.05,6879.05,6149,160,1807,
2009-08-12_11:06,6877.03,6877.03,6877.03,6877.03,9295,223,2594,
2009-08-12_11:07,6876.70,6876.70,6876.70,6876.70,7156,199,2107,
2009-08-12_11:08,6874.27,6874.27,6874.27,6874.27,12296,324,3405,
2009-08-12_11:09,6873.21,6873.21,6873.21,6873.21,10456,240,2468,
2009-08-12_11:10,6873.95,6873.95,6873.95,6873.95,9755,231,2233,
2009-08-12_11:11,6875.34,6875.34,6875.34,6875.34,10917,279,2517,
2009-08-12_11:12,6876.15,6876.15,6876.15,6876.15,6897,180,1723,
2009-08-12_11:13,6879.80,6879.80,6879.80,6879.80,9306,223,2363,
2009-08-12_11:14,6879.40,6879.40,6879.40,6879.40,6715,154,1734,
2009-08-12_11:15,6880.65,6880.65,6880.65,6880.65,8846,241,2127,
2009-08-12_11:16,6882.38,6882.38,6882.38,6882.38,8172,206,2154,
2009-08-12_11:17,6883.55,6883.55,6883.55,6883.55,6478,150,1587,
2009-08-12_11:18,6884.19,6884.19,6884.19,6884.19,9481,228,2256,
2009-08-12_11:19,6883.48,6883.48,6883.48,6883.48,7015,197,1962,
2009-08-12_11:20,6883.92,6883.92,6883.92,6883.92,7251,204,1850,
2009-08-12_11:21,6886.57,6886.57,6886.57,6886.57,8324,218,2150,
2009-08-12_11:22,6885.85,6885.85,6885.85,6885.85,7209,198,1983,
2009-08-12_11:23,6887.54,6887.54,6887.54,6887.54,14642,300,3188,
2009-08-12_11:24,6886.51,6886.51,6886.51,6886.51,8750,205,2245,
2009-08-12_11:25,6889.08,6889.08,6889.08,6889.08,9934,236,2397,
2009-08-12_11:26,6890.53,6890.53,6890.53,6890.53,11918,304,2996,
2009-08-12_11:27,6892.44,6892.44,6892.44,6892.44,7678,205,2025,
2009-08-12_11:28,6895.01,6895.01,6895.01,6895.01,10647,311,2931,
2009-08-12_11:29,6895.51,6895.51,6895.51,6895.51,7254,211,2079,
2009-08-12_11:30,6897.68,6897.68,6897.68,6897.68,6834,216,2004,
2009-08-12_11:31,6897.88,6897.88,6897.88,6897.88,9758,286,2489,
2009-08-12_11:32,6897.53,6897.53,6897.53,6897.53,6284,169,1723,
2009-08-12_11:33,6898.07,6898.07,6898.07,6898.07,10309,287,2731,
2009-08-12_11:34,6899.55,6899.55,6899.55,6899.55,9916,235,2274,
2009-08-12_11:35,6899.68,6899.68,6899.68,6899.68,9101,211,2171,
2009-08-12_11:36,6900.52,6900.52,6900.52,6900.52,12595,328,3085,
2009-08-12_11:37,6901.79,6901.79,6901.79,6901.79,8127,235,2233,
2009-08-12_11:38,6901.42,6901.42,6901.42,6901.42,9160,279,2702,
2009-08-12_11:39,6897.46,6897.46,6897.46,6897.46,8764,245,2285,
2009-08-12_11:40,6898.23,6898.23,6898.23,6898.23,9984,258,2470,
2009-08-12_11:41,6898.49,6898.49,6898.49,6898.49,11170,273,2797,
2009-08-12_11:42,6895.22,6895.22,6895.22,6895.22,7488,188,1923,
2009-08-12_11:43,6894.47,6894.47,6894.47,6894.47,10607,252,2510,
2009-08-12_11:44,6893.68,6893.68,6893.68,6893.68,9338,271,2432,
2009-08-12_11:45,6893.13,6893.13,6893.13,6893.13,9024,248,2212,
2009-08-12_11:46,6893.81,6893.81,6893.81,6893.81,9641,249,2503,
2009-08-12_11:47,6894.96,6894.96,6894.96,6894.96,6395,170,1558,
2009-08-12_11:48,6896.20,6896.20,6896.20,6896.20,9372,247,2280,
2009-08-12_11:49,6898.83,6898.83,6898.83,6898.83,5771,174,1648,
2009-08-12_11:50,6899.79,6899.79,6899.79,6899.79,6423,171,1740,
2009-08-12_11:51,6899.43,6899.43,6899.43,6899.43,9329,245,2354,
2009-08-12_11:52,6896.55,6896.55,6896.55,6896.55,6802,176,1889,
2009-08-12_11:53,6896.89,6896.89,6896.89,6896.89,8885,225,2362,
2009-08-12_11:54,6897.20,6897.20,6897.20,6897.20,6701,160,1601,
2009-08-12_11:55,6893.44,6893.44,6893.44,6893.44,8406,220,2025,
2009-08-12_11:56,6896.55,6896.55,6896.55,6896.55,8993,256,2203,
2009-08-12_11:57,6891.45,6891.45,6891.45,6891.45,7102,166,1653,
2009-08-12_11:58,6889.69,6889.69,6889.69,6889.69,10500,262,2607,
2009-08-12_11:59,6889.52,6889.52,6889.52,6889.52,9230,247,2398,
2009-08-12_12:00,6892.18,6892.18,6892.18,6892.18,11149,251,2489,
2009-08-12_12:01,6888.21,6888.21,6888.21,6888.21,11523,280,2701,
2009-08-12_12:02,6886.29,6886.29,6886.29,6886.29,5648,145,1555,
2009-08-12_12:03,6887.65,6887.65,6887.65,6887.65,9282,273,2477,
2009-08-12_12:04,6889.08,6889.08,6889.08,6889.08,6839,199,1804,
2009-08-12_12:05,6891.62,6891.62,6891.62,6891.62,6915,204,1714,
2009-08-12_12:06,6894.08,6894.08,6894.08,6894.08,8953,239,2302,
2009-08-12_12:07,6896.69,6896.69,6896.69,6896.69,8222,212,1906,
2009-08-12_12:08,6900.86,6900.86,6900.86,6900.86,11311,317,2892,
2009-08-12_12:09,6903.03,6903.03,6903.03,6903.03,9348,238,2047,
2009-08-12_12:10,6905.50,6905.50,6905.50,6905.50,9371,250,2357,
2009-08-12_12:11,6908.95,6908.95,6908.95,6908.95,12275,351,2811,
2009-08-12_12:12,6909.89,6909.89,6909.89,6909.89,9592,243,2436,
2009-08-12_12:13,6909.65,6909.65,6909.65,6909.65,11593,308,2901,
2009-08-12_12:14,6911.36,6911.36,6911.36,6911.36,9120,234,2233,
2009-08-12_12:15,6907.97,6907.97,6907.97,6907.97,11299,270,2749,
2009-08-12_12:16,6907.35,6907.35,6907.35,6907.35,10812,295,2808,
2009-08-12_12:17,6907.18,6907.18,6907.18,6907.18,8937,206,1997,
2009-08-12_12:18,6908.22,6908.22,6908.22,6908.22,9822,227,2365,
2009-08-12_12:19,6906.99,6906.99,6906.99,6906.99,7742,196,1817,
2009-08-12_12:20,6909.04,6909.04,6909.04,6909.04,7167,242,2043,
2009-08-12_12:21,6911.59,6911.59,6911.59,6911.59,9822,269,2506,
2009-08-12_12:22,6914.00,6914.00,6914.00,6914.00,7510,221,1891,
2009-08-12_12:23,6915.19,6915.19,6915.19,6915.19,10150,324,2732,
2009-08-12_12:24,6918.71,6918.71,6918.71,6918.71,9463,284,2415,
2009-08-12_12:25,6915.32,6915.32,6915.32,6915.32,12825,335,2862,
2009-08-12_12:26,6913.43,6913.43,6913.43,6913.43,12191,333,3159,
2009-08-12_12:27,6915.11,6915.11,6915.11,6915.11,8719,223,2276,
2009-08-12_12:28,6914.08,6914.08,6914.08,6914.08,10223,250,2582,
2009-08-12_12:29,6910.39,6910.39,6910.39,6910.39,8375,223,2214,
2009-08-12_12:30,6910.67,6910.67,6910.67,6910.67,8888,253,2268,
2009-08-12_12:31,6908.99,6908.99,6908.99,6908.99,10648,305,2874,
2009-08-12_12:32,6907.59,6907.59,6907.59,6907.59,7792,221,2181,
2009-08-12_12:33,6906.29,6906.29,6906.29,6906.29,11636,315,3256,
2009-08-12_12:34,6907.36,6907.36,6907.36,6907.36,8346,230,2189,
2009-08-12_12:35,6904.68,6904.68,6904.68,6904.68,7809,198,2019,
2009-08-12_12:36,6906.77,6906.77,6906.77,6906.77,7986,224,2292,
2009-08-12_12:37,6906.55,6906.55,6906.55,6906.55,7428,188,1817,
2009-08-12_12:38,6909.43,6909.43,6909.43,6909.43,9556,278,2267,
2009-08-12_12:39,6909.42,6909.42,6909.42,6909.42,7550,183,1837,
2009-08-12_12:40,6909.75,6909.75,6909.75,6909.75,7638,234,2039,
2009-08-12_12:41,6909.94,6909.94,6909.94,6909.94,10586,303,2650,
2009-08-12_12:42,6908.33,6908.33,6908.33,6908.33,7811,309,2213,
2009-08-12_12:43,6908.05,6908.05,6908.05,6908.05,9806,285,2624,
2009-08-12_12:44,6905.78,6905.78,6905.78,6905.78,8091,221,2336,
2009-08-12_12:45,6907.01,6907.01,6907.01,6907.01,10009,265,2800,
2009-08-12_12:46,6901.16,6901.16,6901.16,6901.16,12509,330,3219,
2009-08-12_12:47,6900.64,6900.64,6900.64,6900.64,9167,243,2457,
2009-08-12_12:48,6900.09,6900.09,6900.09,6900.09,11077,326,3299,
2009-08-12_12:49,6901.32,6901.32,6901.32,6901.32,9724,278,2576,
2009-08-12_12:50,6901.15,6901.15,6901.15,6901.15,8756,254,2289,
2009-08-12_12:51,6902.46,6902.46,6902.46,6902.46,10202,341,2840,
2009-08-12_12:52,6902.18,6902.18,6902.18,6902.18,11753,275,2732,
2009-08-12_12:53,6903.65,6903.65,6903.65,6903.65,11317,314,3242,
2009-08-12_12:54,6905.48,6905.48,6905.48,6905.48,7356,234,2182,
2009-08-12_12:55,6906.72,6906.72,6906.72,6906.72,9182,267,2372,
2009-08-12_12:56,6908.75,6908.75,6908.75,6908.75,11486,323,2946,
2009-08-12_12:57,6910.34,6910.34,6910.34,6910.34,10394,232,2386,
2009-08-12_12:58,6912.32,6912.32,6912.32,6912.32,11162,325,3025,
2009-08-12_12:59,6913.96,6913.96,6913.96,6913.96,8189,244,2523,
2009-08-12_13:00,6915.49,6915.49,6915.49,6915.49,10179,268,2662,
2009-08-12_13:01,6918.06,6918.06,6918.06,6918.06,12844,356,3375,
2009-08-12_13:02,6917.25,6917.25,6917.25,6917.25,9712,269,2511,
2009-08-12_13:03,6919.53,6919.53,6919.53,6919.53,13740,393,3804,
2009-08-12_13:04,6921.43,6921.43,6921.43,6921.43,11665,349,3074,
2009-08-12_13:05,6922.33,6922.33,6922.33,6922.33,12902,381,3435,
2009-08-12_13:06,6919.42,6919.42,6919.42,6919.42,14852,425,4165,
2009-08-12_13:07,6918.20,6918.20,6918.20,6918.20,12812,373,3493,
2009-08-12_13:08,6915.70,6915.70,6915.70,6915.70,15904,504,4594,
2009-08-12_13:09,6916.48,6916.48,6916.48,6916.48,13388,388,3486,
2009-08-12_13:10,6911.87,6911.87,6911.87,6911.87,14665,378,3552,
2009-08-12_13:11,6910.64,6910.64,6910.64,6910.64,17003,467,4262,
2009-08-12_13:12,6910.84,6910.84,6910.84,6910.84,11806,327,2956,
2009-08-12_13:13,6909.45,6909.45,6909.45,6909.45,17537,480,4519,
2009-08-12_13:14,6908.28,6908.28,6908.28,6908.28,13950,393,3817,
2009-08-12_13:15,6907.84,6907.84,6907.84,6907.84,12315,347,3462,
2009-08-12_13:16,6906.10,6906.10,6906.10,6906.10,16553,462,4154,
2009-08-12_13:17,6908.03,6908.03,6908.03,6908.03,13589,379,3312,
2009-08-12_13:18,6906.05,6906.05,6906.05,6906.05,16465,489,4443,
2009-08-12_13:19,6907.50,6907.50,6907.50,6907.50,14262,415,3983,
2009-08-12_13:20,6907.18,6907.18,6907.18,6907.18,12945,353,3505,
2009-08-12_13:21,6905.06,6905.06,6905.06,6905.06,21227,577,5439,
2009-08-12_13:22,6904.46,6904.46,6904.46,6904.46,15627,416,4107,
2009-08-12_13:23,6903.40,6903.40,6903.40,6903.40,21224,598,5907,
2009-08-12_13:24,6900.77,6900.77,6900.77,6900.77,22774,576,5463,
2009-08-12_13:25,6902.89,6902.89,6902.89,6902.89,21357,556,5283,
2009-08-12_13:26,6902.89,6902.89,6902.89,6902.89,0,0,0,
2009-08-12_13:27,6902.89,6902.89,6902.89,6902.89,0,0,0,
2009-08-12_13:28,6902.89,6902.89,6902.89,6902.89,0,0,0,
2009-08-12_13:29,6902.89,6902.89,6902.89,6902.89,0,0,0,
2009-08-12_13:30,6898.90,6898.90,6898.90,6898.90,167452,5172,36550,
2009-08-13_09:01,6949.50,6949.50,6949.50,6949.50,106640,3149,25590,
2009-08-13_09:02,6942.74,6942.74,6942.74,6942.74,27014,773,7193,
2009-08-13_09:03,6939.73,6939.73,6939.73,6939.73,31184,918,8559,
2009-08-13_09:04,6940.43,6940.43,6940.43,6940.43,29055,842,7827,
2009-08-13_09:05,6943.90,6943.90,6943.90,6943.90,21738,581,5656,
2009-08-13_09:06,6942.23,6942.23,6942.23,6942.23,31417,953,8143,
2009-08-13_09:07,6937.81,6937.81,6937.81,6937.81,25605,705,6484,
2009-08-13_09:08,6934.96,6934.96,6934.96,6934.96,30247,844,7240,
2009-08-13_09:09,6931.55,6931.55,6931.55,6931.55,25810,718,6470,
2009-08-13_09:10,6932.72,6932.72,6932.72,6932.72,21023,568,5049,
2009-08-13_09:11,6933.33,6933.33,6933.33,6933.33,26445,752,6658,
2009-08-13_09:12,6940.03,6940.03,6940.03,6940.03,20377,532,5013,
2009-08-13_09:13,6948.05,6948.05,6948.05,6948.05,25116,612,6057,
2009-08-13_09:14,6951.23,6951.23,6951.23,6951.23,27917,743,6986,
2009-08-13_09:15,6953.94,6953.94,6953.94,6953.94,24511,611,5863,
2009-08-13_09:16,6960.03,6960.03,6960.03,6960.03,37754,903,8435,
2009-08-13_09:17,6964.79,6964.79,6964.79,6964.79,28616,706,6593,
2009-08-13_09:18,6970.52,6970.52,6970.52,6970.52,27868,696,7067,
2009-08-13_09:19,6970.01,6970.01,6970.01,6970.01,33120,846,7566,
2009-08-13_09:20,6970.15,6970.15,6970.15,6970.15,24674,637,5704,
2009-08-13_09:21,6973.31,6973.31,6973.31,6973.31,36732,900,7673,
2009-08-13_09:22,6974.19,6974.19,6974.19,6974.19,22553,563,5148,
2009-08-13_09:23,6976.21,6976.21,6976.21,6976.21,25931,677,5860,
2009-08-13_09:24,6975.41,6975.41,6975.41,6975.41,25509,669,5830,
2009-08-13_09:25,6978.24,6978.24,6978.24,6978.24,17587,499,4494,
2009-08-13_09:26,6976.39,6976.39,6976.39,6976.39,25466,667,6036,
2009-08-13_09:27,6974.96,6974.96,6974.96,6974.96,17231,475,4393,
2009-08-13_09:28,6973.41,6973.41,6973.41,6973.41,21221,533,5107,
2009-08-13_09:29,6970.41,6970.41,6970.41,6970.41,18792,489,4786,
2009-08-13_09:30,6969.28,6969.28,6969.28,6969.28,17144,417,4058,
2009-08-13_09:31,6975.78,6975.78,6975.78,6975.78,31464,864,7226,
2009-08-13_09:32,6985.47,6985.47,6985.47,6985.47,24596,699,5557,
2009-08-13_09:33,6986.61,6986.61,6986.61,6986.61,24623,639,5922,
2009-08-13_09:34,6989.40,6989.40,6989.40,6989.40,23383,603,5465,
2009-08-13_09:35,6989.70,6989.70,6989.70,6989.70,20653,532,4499,
2009-08-13_09:36,6992.72,6992.72,6992.72,6992.72,27656,718,6654,
2009-08-13_09:37,6992.49,6992.49,6992.49,6992.49,19142,459,4214,
2009-08-13_09:38,6987.60,6987.60,6987.60,6987.60,21499,526,5266,
2009-08-13_09:39,6982.82,6982.82,6982.82,6982.82,20521,524,4954,
2009-08-13_09:40,6980.30,6980.30,6980.30,6980.30,18669,457,4440,
2009-08-13_09:41,6976.58,6976.58,6976.58,6976.58,24890,705,6217,
2009-08-13_09:42,6973.32,6973.32,6973.32,6973.32,17797,436,4235,
2009-08-13_09:43,6972.26,6972.26,6972.26,6972.26,20618,506,4861,
2009-08-13_09:44,6974.28,6974.28,6974.28,6974.28,16860,455,4306,
2009-08-13_09:45,6974.14,6974.14,6974.14,6974.14,15348,350,3411,
2009-08-13_09:46,6979.06,6979.06,6979.06,6979.06,21263,645,5341,
2009-08-13_09:47,6983.14,6983.14,6983.14,6983.14,12934,358,3219,
2009-08-13_09:48,6985.07,6985.07,6985.07,6985.07,16556,473,4195,
2009-08-13_09:49,6984.10,6984.10,6984.10,6984.10,13624,382,3326,
2009-08-13_09:50,6981.61,6981.61,6981.61,6981.61,13991,339,3164,
2009-08-13_09:51,6980.48,6980.48,6980.48,6980.48,17960,506,4628,
2009-08-13_09:52,6978.29,6978.29,6978.29,6978.29,13757,336,3172,
2009-08-13_09:53,6976.71,6976.71,6976.71,6976.71,16137,366,3788,
2009-08-13_09:54,6976.57,6976.57,6976.57,6976.57,14497,380,3377,
2009-08-13_09:55,6976.67,6976.67,6976.67,6976.67,11304,292,2699,
2009-08-13_09:56,6975.06,6975.06,6975.06,6975.06,13246,430,3749,
2009-08-13_09:57,6977.42,6977.42,6977.42,6977.42,11194,298,2724,
2009-08-13_09:58,6976.41,6976.41,6976.41,6976.41,13330,338,3264,
2009-08-13_09:59,6975.63,6975.63,6975.63,6975.63,11045,308,3019,
2009-08-13_10:00,6976.39,6976.39,6976.39,6976.39,10186,331,2881,
2009-08-13_10:01,6976.94,6976.94,6976.94,6976.94,12430,411,3552,
2009-08-13_10:02,6977.70,6977.70,6977.70,6977.70,10844,400,2847,
2009-08-13_10:03,6979.46,6979.46,6979.46,6979.46,13254,435,3563,
2009-08-13_10:04,6983.09,6983.09,6983.09,6983.09,11533,335,3052,
2009-08-13_10:05,6988.13,6988.13,6988.13,6988.13,17519,540,4288,
2009-08-13_10:06,6996.77,6996.77,6996.77,6996.77,28367,969,6959,
2009-08-13_10:07,6998.77,6998.77,6998.77,6998.77,18284,589,4354,
2009-08-13_10:08,6998.56,6998.56,6998.56,6998.56,20240,561,4771,
2009-08-13_10:09,6998.73,6998.73,6998.73,6998.73,18849,536,4656,
2009-08-13_10:10,6997.86,6997.86,6997.86,6997.86,15105,417,3785,
2009-08-13_10:11,7001.05,7001.05,7001.05,7001.05,21763,629,5241,
2009-08-13_10:12,7003.01,7003.01,7003.01,7003.01,20254,547,4099,
2009-08-13_10:13,7005.55,7005.55,7005.55,7005.55,21131,624,5233,
2009-08-13_10:14,7008.08,7008.08,7008.08,7008.08,21129,570,4683,
2009-08-13_10:15,7009.98,7009.98,7009.98,7009.98,16130,442,3786,
2009-08-13_10:16,7011.15,7011.15,7011.15,7011.15,21372,617,5168,
2009-08-13_10:17,7010.77,7010.77,7010.77,7010.77,14477,387,3254,
2009-08-13_10:18,7011.74,7011.74,7011.74,7011.74,19546,551,4677,
2009-08-13_10:19,7007.02,7007.02,7007.02,7007.02,17263,417,3794,
2009-08-13_10:20,7009.14,7009.14,7009.14,7009.14,15915,391,3499,
2009-08-13_10:21,7008.26,7008.26,7008.26,7008.26,17544,405,3923,
2009-08-13_10:22,7004.39,7004.39,7004.39,7004.39,12740,295,2746,
2009-08-13_10:23,7005.53,7005.53,7005.53,7005.53,17027,422,3838,
2009-08-13_10:24,7009.62,7009.62,7009.62,7009.62,13749,348,3266,
2009-08-13_10:25,7012.89,7012.89,7012.89,7012.89,14723,408,3505,
2009-08-13_10:26,7013.60,7013.60,7013.60,7013.60,20747,620,4893,
2009-08-13_10:27,7016.30,7016.30,7016.30,7016.30,17326,423,3375,
2009-08-13_10:28,7020.45,7020.45,7020.45,7020.45,30414,684,5501,
2009-08-13_10:29,7024.34,7024.34,7024.34,7024.34,23391,590,4954,
2009-08-13_10:30,7027.16,7027.16,7027.16,7027.16,20045,516,4264,
2009-08-13_10:31,7028.07,7028.07,7028.07,7028.07,27599,713,5945,
2009-08-13_10:32,7024.19,7024.19,7024.19,7024.19,16430,425,3768,
2009-08-13_10:33,7021.62,7021.62,7021.62,7021.62,19249,524,4219,
2009-08-13_10:34,7020.83,7020.83,7020.83,7020.83,17760,461,4057,
2009-08-13_10:35,7019.10,7019.10,7019.10,7019.10,13681,363,3239,
2009-08-13_10:36,7016.79,7016.79,7016.79,7016.79,16850,456,3930,
2009-08-13_10:37,7019.56,7019.56,7019.56,7019.56,12639,322,2737,
2009-08-13_10:38,7019.00,7019.00,7019.00,7019.00,15196,448,3805,
2009-08-13_10:39,7022.43,7022.43,7022.43,7022.43,14604,444,3555,
2009-08-13_10:40,7021.37,7021.37,7021.37,7021.37,10846,302,2812,
2009-08-13_10:41,7020.77,7020.77,7020.77,7020.77,15997,463,3682,
2009-08-13_10:42,7020.35,7020.35,7020.35,7020.35,11935,350,2710,
2009-08-13_10:43,7015.69,7015.69,7015.69,7015.69,12902,349,3166,
2009-08-13_10:44,7014.09,7014.09,7014.09,7014.09,12788,314,2998,
2009-08-13_10:45,7015.13,7015.13,7015.13,7015.13,11842,298,2812,
2009-08-13_10:46,7014.42,7014.42,7014.42,7014.42,16275,392,3657,
2009-08-13_10:47,7016.65,7016.65,7016.65,7016.65,13666,298,2791,
2009-08-13_10:48,7013.48,7013.48,7013.48,7013.48,15579,373,3453,
2009-08-13_10:49,7010.84,7010.84,7010.84,7010.84,13481,278,2748,
2009-08-13_10:50,7011.92,7011.92,7011.92,7011.92,12300,307,2669,
2009-08-13_10:51,7011.76,7011.76,7011.76,7011.76,15459,398,3314,
2009-08-13_10:52,7011.45,7011.45,7011.45,7011.45,10000,251,2414,
2009-08-13_10:53,7013.36,7013.36,7013.36,7013.36,16542,366,3568,
2009-08-13_10:54,7015.12,7015.12,7015.12,7015.12,12530,284,2865,
2009-08-13_10:55,7016.38,7016.38,7016.38,7016.38,10167,250,2477,
2009-08-13_10:56,7015.60,7015.60,7015.60,7015.60,12348,335,3016,
2009-08-13_10:57,7015.63,7015.63,7015.63,7015.63,9495,271,2363,
2009-08-13_10:58,7019.53,7019.53,7019.53,7019.53,11686,315,3025,
2009-08-13_10:59,7017.50,7017.50,7017.50,7017.50,10272,277,2593,
2009-08-13_11:00,7019.73,7019.73,7019.73,7019.73,10258,284,2535,
2009-08-13_11:01,7024.17,7024.17,7024.17,7024.17,13887,417,3576,
2009-08-13_11:02,7027.34,7027.34,7027.34,7027.34,13147,409,3229,
2009-08-13_11:03,7030.47,7030.47,7030.47,7030.47,17799,540,4250,
2009-08-13_11:04,7030.94,7030.94,7030.94,7030.94,13372,404,3289,
2009-08-13_11:05,7029.06,7029.06,7029.06,7029.06,11814,320,2946,
2009-08-13_11:06,7029.68,7029.68,7029.68,7029.68,16465,428,3839,
2009-08-13_11:07,7026.97,7026.97,7026.97,7026.97,12994,315,2721,
2009-08-13_11:08,7026.53,7026.53,7026.53,7026.53,14611,383,3577,
2009-08-13_11:09,7024.81,7024.81,7024.81,7024.81,10772,293,2603,
2009-08-13_11:10,7024.75,7024.75,7024.75,7024.75,9829,248,2394,
2009-08-13_11:11,7020.70,7020.70,7020.70,7020.70,12455,297,2804,
2009-08-13_11:12,7021.40,7021.40,7021.40,7021.40,9125,275,2112,
2009-08-13_11:13,7022.82,7022.82,7022.82,7022.82,13319,362,3050,
2009-08-13_11:14,7019.35,7019.35,7019.35,7019.35,10401,300,2538,
2009-08-13_11:15,7017.78,7017.78,7017.78,7017.78,10604,293,2407,
2009-08-13_11:16,7015.40,7015.40,7015.40,7015.40,10779,342,2915,
2009-08-13_11:17,7016.79,7016.79,7016.79,7016.79,9185,256,2171,
2009-08-13_11:18,7013.05,7013.05,7013.05,7013.05,11637,302,2763,
2009-08-13_11:19,7011.97,7011.97,7011.97,7011.97,9492,240,2228,
2009-08-13_11:20,7016.18,7016.18,7016.18,7016.18,9274,265,2321,
2009-08-13_11:21,7020.62,7020.62,7020.62,7020.62,11950,334,2856,
2009-08-13_11:22,7018.68,7018.68,7018.68,7018.68,8681,224,2141,
2009-08-13_11:23,7022.15,7022.15,7022.15,7022.15,10884,283,2496,
2009-08-13_11:24,7019.63,7019.63,7019.63,7019.63,7187,210,2031,
2009-08-13_11:25,7019.12,7019.12,7019.12,7019.12,7166,209,1866,
2009-08-13_11:26,7017.38,7017.38,7017.38,7017.38,9698,262,2472,
2009-08-13_11:27,7022.89,7022.89,7022.89,7022.89,10450,283,2331,
2009-08-13_11:28,7023.76,7023.76,7023.76,7023.76,13160,402,3278,
2009-08-13_11:29,7021.90,7021.90,7021.90,7021.90,11631,411,3022,
2009-08-13_11:30,7019.13,7019.13,7019.13,7019.13,10786,301,2501,
2009-08-13_11:31,7019.97,7019.97,7019.97,7019.97,11226,340,2923,
2009-08-13_11:32,7021.38,7021.38,7021.38,7021.38,6702,202,1758,
2009-08-13_11:33,7020.54,7020.54,7020.54,7020.54,10633,321,2740,
2009-08-13_11:34,7017.77,7017.77,7017.77,7017.77,11811,377,2482,
2009-08-13_11:35,7017.95,7017.95,7017.95,7017.95,11161,309,2483,
2009-08-13_11:36,7015.48,7015.48,7015.48,7015.48,13299,395,3254,
2009-08-13_11:37,7014.61,7014.61,7014.61,7014.61,10993,350,2491,
2009-08-13_11:38,7015.86,7015.86,7015.86,7015.86,12590,389,3100,
2009-08-13_11:39,7013.36,7013.36,7013.36,7013.36,10796,338,2467,
2009-08-13_11:40,7015.18,7015.18,7015.18,7015.18,9957,460,2295,
2009-08-13_11:41,7012.93,7012.93,7012.93,7012.93,9626,269,2386,
2009-08-13_11:42,7013.78,7013.78,7013.78,7013.78,8475,223,1874,
2009-08-13_11:43,7012.09,7012.09,7012.09,7012.09,10872,296,2342,
2009-08-13_11:44,7013.86,7013.86,7013.86,7013.86,8615,263,1888,
2009-08-13_11:45,7018.06,7018.06,7018.06,7018.06,8154,238,1995,
2009-08-13_11:46,7015.48,7015.48,7015.48,7015.48,10215,292,2387,
2009-08-13_11:47,7020.27,7020.27,7020.27,7020.27,8645,247,1961,
2009-08-13_11:48,7019.91,7019.91,7019.91,7019.91,14405,398,2815,
2009-08-13_11:49,7023.83,7023.83,7023.83,7023.83,12556,456,3147,
2009-08-13_11:50,7024.64,7024.64,7024.64,7024.64,13774,471,3112,
2009-08-13_11:51,7023.62,7023.62,7023.62,7023.62,12955,539,3534,
2009-08-13_11:52,7025.07,7025.07,7025.07,7025.07,9974,322,2362,
2009-08-13_11:53,7025.55,7025.55,7025.55,7025.55,11905,366,2931,
2009-08-13_11:54,7023.21,7023.21,7023.21,7023.21,8481,272,2399,
2009-08-13_11:55,7020.83,7020.83,7020.83,7020.83,9882,300,2517,
2009-08-13_11:56,7020.60,7020.60,7020.60,7020.60,9638,308,2783,
2009-08-13_11:57,7021.46,7021.46,7021.46,7021.46,7801,229,1928,
2009-08-13_11:58,7020.11,7020.11,7020.11,7020.11,11684,314,2649,
2009-08-13_11:59,7020.38,7020.38,7020.38,7020.38,8041,218,2101,
2009-08-13_12:00,7019.93,7019.93,7019.93,7019.93,9560,246,2346,
2009-08-13_12:01,7018.43,7018.43,7018.43,7018.43,10831,313,2816,
2009-08-13_12:02,7022.29,7022.29,7022.29,7022.29,7794,221,2096,
2009-08-13_12:03,7020.92,7020.92,7020.92,7020.92,11032,318,2771,
2009-08-13_12:04,7021.35,7021.35,7021.35,7021.35,7179,216,1930,
2009-08-13_12:05,7022.05,7022.05,7022.05,7022.05,8944,228,2179,
2009-08-13_12:06,7020.83,7020.83,7020.83,7020.83,10817,367,2838,
2009-08-13_12:07,7018.42,7018.42,7018.42,7018.42,7852,228,1847,
2009-08-13_12:08,7018.75,7018.75,7018.75,7018.75,9612,276,2347,
2009-08-13_12:09,7018.55,7018.55,7018.55,7018.55,7601,221,1885,
2009-08-13_12:10,7017.93,7017.93,7017.93,7017.93,6958,196,1927,
2009-08-13_12:11,7019.18,7019.18,7019.18,7019.18,8892,258,2303,
2009-08-13_12:12,7018.45,7018.45,7018.45,7018.45,7021,207,1698,
2009-08-13_12:13,7023.15,7023.15,7023.15,7023.15,9666,275,2557,
2009-08-13_12:14,7019.14,7019.14,7019.14,7019.14,9154,231,1921,
2009-08-13_12:15,7021.29,7021.29,7021.29,7021.29,10879,254,2464,
2009-08-13_12:16,7024.40,7024.40,7024.40,7024.40,12929,387,2925,
2009-08-13_12:17,7027.79,7027.79,7027.79,7027.79,14633,443,3099,
2009-08-13_12:18,7025.88,7025.88,7025.88,7025.88,13879,399,3447,
2009-08-13_12:19,7024.08,7024.08,7024.08,7024.08,10683,334,2684,
2009-08-13_12:20,7023.86,7023.86,7023.86,7023.86,11376,323,2888,
2009-08-13_12:21,7024.41,7024.41,7024.41,7024.41,13455,383,3072,
2009-08-13_12:22,7025.39,7025.39,7025.39,7025.39,8752,239,2135,
2009-08-13_12:23,7025.71,7025.71,7025.71,7025.71,14215,417,3517,
2009-08-13_12:24,7029.88,7029.88,7029.88,7029.88,9692,284,2496,
2009-08-13_12:25,7025.79,7025.79,7025.79,7025.79,9923,276,2640,
2009-08-13_12:26,7025.05,7025.05,7025.05,7025.05,13674,386,3318,
2009-08-13_12:27,7026.27,7026.27,7026.27,7026.27,10828,274,2362,
2009-08-13_12:28,7025.89,7025.89,7025.89,7025.89,10571,293,2834,
2009-08-13_12:29,7023.88,7023.88,7023.88,7023.88,9117,261,2270,
2009-08-13_12:30,7024.13,7024.13,7024.13,7024.13,9977,267,2473,
2009-08-13_12:31,7022.79,7022.79,7022.79,7022.79,10417,285,2655,
2009-08-13_12:32,7022.92,7022.92,7022.92,7022.92,8392,226,2108,
2009-08-13_12:33,7025.61,7025.61,7025.61,7025.61,13138,349,3263,
2009-08-13_12:34,7024.02,7024.02,7024.02,7024.02,9282,279,2444,
2009-08-13_12:35,7023.68,7023.68,7023.68,7023.68,12048,350,2878,
2009-08-13_12:36,7024.25,7024.25,7024.25,7024.25,11636,355,3207,
2009-08-13_12:37,7024.99,7024.99,7024.99,7024.99,8982,308,2407,
2009-08-13_12:38,7022.96,7022.96,7022.96,7022.96,14586,384,3744,
2009-08-13_12:39,7026.81,7026.81,7026.81,7026.81,11820,325,2929,
2009-08-13_12:40,7024.06,7024.06,7024.06,7024.06,11601,313,2844,
2009-08-13_12:41,7026.59,7026.59,7026.59,7026.59,14250,364,3356,
2009-08-13_12:42,7025.89,7025.89,7025.89,7025.89,12096,321,2574,
2009-08-13_12:43,7026.40,7026.40,7026.40,7026.40,16724,378,3486,
2009-08-13_12:44,7022.98,7022.98,7022.98,7022.98,13697,341,2803,
2009-08-13_12:45,7023.42,7023.42,7023.42,7023.42,12179,322,2827,
2009-08-13_12:46,7026.82,7026.82,7026.82,7026.82,15897,440,3652,
2009-08-13_12:47,7026.86,7026.86,7026.86,7026.86,11613,288,2671,
2009-08-13_12:48,7029.76,7029.76,7029.76,7029.76,17446,449,4144,
2009-08-13_12:49,7034.68,7034.68,7034.68,7034.68,15200,425,3690,
2009-08-13_12:50,7035.85,7035.85,7035.85,7035.85,19136,529,3944,
2009-08-13_12:51,7036.34,7036.34,7036.34,7036.34,19940,562,4533,
2009-08-13_12:52,7034.74,7034.74,7034.74,7034.74,14914,330,3264,
2009-08-13_12:53,7034.70,7034.70,7034.70,7034.70,17937,412,4100,
2009-08-13_12:54,7033.09,7033.09,7033.09,7033.09,13696,341,3245,
2009-08-13_12:55,7032.26,7032.26,7032.26,7032.26,15665,373,3610,
2009-08-13_12:56,7032.87,7032.87,7032.87,7032.87,16915,495,4120,
2009-08-13_12:57,7033.59,7033.59,7033.59,7033.59,12552,347,3152,
2009-08-13_12:58,7031.94,7031.94,7031.94,7031.94,14748,398,4004,
2009-08-13_12:59,7035.73,7035.73,7035.73,7035.73,16367,444,3734,
2009-08-13_13:00,7034.38,7034.38,7034.38,7034.38,15985,404,3446,
2009-08-13_13:01,7034.00,7034.00,7034.00,7034.00,16890,464,3975,
2009-08-13_13:02,7035.41,7035.41,7035.41,7035.41,13572,307,2937,
2009-08-13_13:03,7037.47,7037.47,7037.47,7037.47,19661,529,4486,
2009-08-13_13:04,7036.34,7036.34,7036.34,7036.34,16151,424,3724,
2009-08-13_13:05,7034.77,7034.77,7034.77,7034.77,16490,410,3834,
2009-08-13_13:06,7033.41,7033.41,7033.41,7033.41,20353,546,4663,
2009-08-13_13:07,7031.19,7031.19,7031.19,7031.19,14057,355,3265,
2009-08-13_13:08,7032.98,7032.98,7032.98,7032.98,22182,551,4937,
2009-08-13_13:09,7036.74,7036.74,7036.74,7036.74,17287,460,3976,
2009-08-13_13:10,7033.71,7033.71,7033.71,7033.71,19790,540,4410,
2009-08-13_13:11,7032.81,7032.81,7032.81,7032.81,17563,465,4358,
2009-08-13_13:12,7032.28,7032.28,7032.28,7032.28,14275,319,3349,
2009-08-13_13:13,7036.99,7036.99,7036.99,7036.99,18373,499,4746,
2009-08-13_13:14,7036.82,7036.82,7036.82,7036.82,16244,440,4203,
2009-08-13_13:15,7035.99,7035.99,7035.99,7035.99,16592,440,4144,
2009-08-13_13:16,7036.85,7036.85,7036.85,7036.85,19382,528,5053,
2009-08-13_13:17,7037.38,7037.38,7037.38,7037.38,16514,453,4105,
2009-08-13_13:18,7037.05,7037.05,7037.05,7037.05,22104,557,5334,
2009-08-13_13:19,7034.65,7034.65,7034.65,7034.65,16310,425,4127,
2009-08-13_13:20,7036.14,7036.14,7036.14,7036.14,20132,503,4661,
2009-08-13_13:21,7035.61,7035.61,7035.61,7035.61,36674,788,6539,
2009-08-13_13:22,7035.52,7035.52,7035.52,7035.52,20802,521,4731,
2009-08-13_13:23,7033.37,7033.37,7033.37,7033.37,27813,701,6608,
2009-08-13_13:24,7033.36,7033.36,7033.36,7033.36,25114,655,5834,
2009-08-13_13:25,7032.95,7032.95,7032.95,7032.95,26623,682,6142,
2009-08-13_13:26,7032.95,7032.95,7032.95,7032.95,0,0,0,
2009-08-13_13:27,7032.95,7032.95,7032.95,7032.95,0,0,0,
2009-08-13_13:28,7032.95,7032.95,7032.95,7032.95,0,0,0,
2009-08-13_13:29,7032.95,7032.95,7032.95,7032.95,0,0,0,
2009-08-13_13:30,7034.96,7034.96,7034.96,7034.96,177758,5357,38429,
2009-08-14_09:01,7091.82,7091.82,7091.82,7091.82,161383,4853,33538,
2009-08-14_09:02,7094.29,7094.29,7094.29,7094.29,39659,1222,8581,
2009-08-14_09:03,7088.97,7088.97,7088.97,7088.97,44476,1329,10419,
2009-08-14_09:04,7089.75,7089.75,7089.75,7089.75,43481,1276,9899,
2009-08-14_09:05,7094.15,7094.15,7094.15,7094.15,29387,921,7249,
2009-08-14_09:06,7096.60,7096.60,7096.60,7096.60,38853,1292,9478,
2009-08-14_09:07,7101.43,7101.43,7101.43,7101.43,30526,914,6755,
2009-08-14_09:08,7103.95,7103.95,7103.95,7103.95,38541,1107,8461,
2009-08-14_09:09,7104.64,7104.64,7104.64,7104.64,41731,1221,8883,
2009-08-14_09:10,7102.97,7102.97,7102.97,7102.97,33862,952,7169,
2009-08-14_09:11,7102.68,7102.68,7102.68,7102.68,39980,1130,9167,
2009-08-14_09:12,7103.36,7103.36,7103.36,7103.36,27949,777,6542,
2009-08-14_09:13,7102.98,7102.98,7102.98,7102.98,37544,997,7572,
2009-08-14_09:14,7104.85,7104.85,7104.85,7104.85,35567,910,7667,
2009-08-14_09:15,7104.98,7104.98,7104.98,7104.98,28441,787,6427,
2009-08-14_09:16,7105.32,7105.32,7105.32,7105.32,51224,1119,9399,
2009-08-14_09:17,7107.53,7107.53,7107.53,7107.53,26700,712,6350,
2009-08-14_09:18,7108.49,7108.49,7108.49,7108.49,33731,884,7705,
2009-08-14_09:19,7108.65,7108.65,7108.65,7108.65,41276,994,7789,
2009-08-14_09:20,7112.61,7112.61,7112.61,7112.61,33216,902,7623,
2009-08-14_09:21,7119.10,7119.10,7119.10,7119.10,43810,1143,9617,
2009-08-14_09:22,7124.16,7124.16,7124.16,7124.16,29027,805,6546,
2009-08-14_09:23,7125.01,7125.01,7125.01,7125.01,44692,1166,8761,
2009-08-14_09:24,7129.40,7129.40,7129.40,7129.40,39929,1057,8016,
2009-08-14_09:25,7130.10,7130.10,7130.10,7130.10,39918,946,7863,
2009-08-14_09:26,7131.24,7131.24,7131.24,7131.24,43012,1110,9498,
2009-08-14_09:27,7132.33,7132.33,7132.33,7132.33,29634,745,6508,
2009-08-14_09:28,7131.62,7131.62,7131.62,7131.62,36387,1000,8106,
2009-08-14_09:29,7131.41,7131.41,7131.41,7131.41,38121,1029,7768,
2009-08-14_09:30,7127.39,7127.39,7127.39,7127.39,26208,660,5891,
2009-08-14_09:31,7121.06,7121.06,7121.06,7121.06,35807,912,8461,
2009-08-14_09:32,7116.32,7116.32,7116.32,7116.32,29499,708,6476,
2009-08-14_09:33,7109.77,7109.77,7109.77,7109.77,35521,913,7962,
2009-08-14_09:34,7100.19,7100.19,7100.19,7100.19,33133,881,7858,
2009-08-14_09:35,7098.21,7098.21,7098.21,7098.21,29172,760,6534,
2009-08-14_09:36,7098.86,7098.86,7098.86,7098.86,33745,918,8019,
2009-08-14_09:37,7098.54,7098.54,7098.54,7098.54,20790,566,5167,
2009-08-14_09:38,7093.30,7093.30,7093.30,7093.30,27628,690,6117,
2009-08-14_09:39,7096.03,7096.03,7096.03,7096.03,27710,814,5988,
2009-08-14_09:40,7100.41,7100.41,7100.41,7100.41,20393,570,4800,
2009-08-14_09:41,7096.50,7096.50,7096.50,7096.50,22680,664,5615,
2009-08-14_09:42,7095.99,7095.99,7095.99,7095.99,16925,463,3919,
2009-08-14_09:43,7090.35,7090.35,7090.35,7090.35,19378,525,4798,
2009-08-14_09:44,7089.69,7089.69,7089.69,7089.69,18442,507,4561,
2009-08-14_09:45,7088.27,7088.27,7088.27,7088.27,16196,456,4096,
2009-08-14_09:46,7088.10,7088.10,7088.10,7088.10,24603,694,5684,
2009-08-14_09:47,7084.58,7084.58,7084.58,7084.58,16127,416,3777,
2009-08-14_09:48,7087.45,7087.45,7087.45,7087.45,19047,548,4648,
2009-08-14_09:49,7086.69,7086.69,7086.69,7086.69,15770,466,4115,
2009-08-14_09:50,7093.84,7093.84,7093.84,7093.84,15230,437,3787,
2009-08-14_09:51,7093.74,7093.74,7093.74,7093.74,22210,666,5125,
2009-08-14_09:52,7095.86,7095.86,7095.86,7095.86,14667,474,3599,
2009-08-14_09:53,7097.53,7097.53,7097.53,7097.53,17433,479,4255,
2009-08-14_09:54,7099.64,7099.64,7099.64,7099.64,15640,417,3993,
2009-08-14_09:55,7101.64,7101.64,7101.64,7101.64,15619,401,3777,
2009-08-14_09:56,7102.04,7102.04,7102.04,7102.04,19797,494,4552,
2009-08-14_09:57,7101.43,7101.43,7101.43,7101.43,13340,368,3175,
2009-08-14_09:58,7105.23,7105.23,7105.23,7105.23,17571,480,4259,
2009-08-14_09:59,7104.19,7104.19,7104.19,7104.19,17393,508,4120,
2009-08-14_10:00,7105.50,7105.50,7105.50,7105.50,15162,457,3702,
2009-08-14_10:01,7107.92,7107.92,7107.92,7107.92,18676,555,4555,
2009-08-14_10:02,7108.69,7108.69,7108.69,7108.69,11826,342,3130,
2009-08-14_10:03,7111.05,7111.05,7111.05,7111.05,16612,495,4190,
2009-08-14_10:04,7110.00,7110.00,7110.00,7110.00,15787,465,3818,
2009-08-14_10:05,7108.84,7108.84,7108.84,7108.84,13472,393,3448,
2009-08-14_10:06,7109.94,7109.94,7109.94,7109.94,17864,501,4529,
2009-08-14_10:07,7109.34,7109.34,7109.34,7109.34,12324,348,3064,
2009-08-14_10:08,7109.46,7109.46,7109.46,7109.46,17795,456,3967,
2009-08-14_10:09,7109.70,7109.70,7109.70,7109.70,11975,327,2919,
2009-08-14_10:10,7110.34,7110.34,7110.34,7110.34,13206,360,3053,
2009-08-14_10:11,7110.36,7110.36,7110.36,7110.36,17613,487,4273,
2009-08-14_10:12,7113.41,7113.41,7113.41,7113.41,11912,331,3091,
2009-08-14_10:13,7114.64,7114.64,7114.64,7114.64,16983,455,4167,
2009-08-14_10:14,7115.90,7115.90,7115.90,7115.90,15606,482,3670,
2009-08-14_10:15,7117.18,7117.18,7117.18,7117.18,15606,474,3784,
2009-08-14_10:16,7117.10,7117.10,7117.10,7117.10,16781,455,4434,
2009-08-14_10:17,7116.48,7116.48,7116.48,7116.48,11298,305,2875,
2009-08-14_10:18,7115.65,7115.65,7115.65,7115.65,13782,384,3634,
2009-08-14_10:19,7114.60,7114.60,7114.60,7114.60,13016,378,3358,
2009-08-14_10:20,7112.71,7112.71,7112.71,7112.71,18891,417,3827,
2009-08-14_10:21,7112.25,7112.25,7112.25,7112.25,17519,483,4221,
2009-08-14_10:22,7111.55,7111.55,7111.55,7111.55,11807,299,2940,
2009-08-14_10:23,7109.86,7109.86,7109.86,7109.86,16273,420,3622,
2009-08-14_10:24,7109.19,7109.19,7109.19,7109.19,12856,331,2993,
2009-08-14_10:25,7107.24,7107.24,7107.24,7107.24,12666,318,2804,
2009-08-14_10:26,7104.82,7104.82,7104.82,7104.82,15524,399,3567,
2009-08-14_10:27,7102.54,7102.54,7102.54,7102.54,10571,292,2650,
2009-08-14_10:28,7100.38,7100.38,7100.38,7100.38,14591,406,3566,
2009-08-14_10:29,7102.18,7102.18,7102.18,7102.18,12408,326,2996,
2009-08-14_10:30,7102.25,7102.25,7102.25,7102.25,11058,293,2530,
2009-08-14_10:31,7101.08,7101.08,7101.08,7101.08,12000,329,3064,
2009-08-14_10:32,7098.97,7098.97,7098.97,7098.97,10098,313,2420,
2009-08-14_10:33,7099.46,7099.46,7099.46,7099.46,13666,380,3404,
2009-08-14_10:34,7100.54,7100.54,7100.54,7100.54,11355,332,2744,
2009-08-14_10:35,7100.56,7100.56,7100.56,7100.56,10094,274,2479,
2009-08-14_10:36,7100.89,7100.89,7100.89,7100.89,13921,403,3296,
2009-08-14_10:37,7099.58,7099.58,7099.58,7099.58,9401,271,2371,
2009-08-14_10:38,7101.82,7101.82,7101.82,7101.82,12570,327,3160,
2009-08-14_10:39,7103.93,7103.93,7103.93,7103.93,11690,297,2623,
2009-08-14_10:40,7102.08,7102.08,7102.08,7102.08,10068,279,2434,
2009-08-14_10:41,7105.30,7105.30,7105.30,7105.30,12652,344,2958,
2009-08-14_10:42,7100.44,7100.44,7100.44,7100.44,10174,275,2360,
2009-08-14_10:43,7101.76,7101.76,7101.76,7101.76,10862,288,2770,
2009-08-14_10:44,7099.01,7099.01,7099.01,7099.01,10287,283,2486,
2009-08-14_10:45,7101.74,7101.74,7101.74,7101.74,10216,282,2498,
2009-08-14_10:46,7099.40,7099.40,7099.40,7099.40,13928,351,3018,
2009-08-14_10:47,7100.17,7100.17,7100.17,7100.17,10348,270,2346,
2009-08-14_10:48,7098.07,7098.07,7098.07,7098.07,13043,339,3071,
2009-08-14_10:49,7099.00,7099.00,7099.00,7099.00,10569,267,2449,
2009-08-14_10:50,7098.47,7098.47,7098.47,7098.47,9024,284,2353,
2009-08-14_10:51,7093.59,7093.59,7093.59,7093.59,13336,390,3098,
2009-08-14_10:52,7091.05,7091.05,7091.05,7091.05,14214,449,3288,
2009-08-14_10:53,7086.27,7086.27,7086.27,7086.27,18215,533,4185,
2009-08-14_10:54,7083.52,7083.52,7083.52,7083.52,15396,436,3668,
2009-08-14_10:55,7080.73,7080.73,7080.73,7080.73,16824,478,3915,
2009-08-14_10:56,7072.03,7072.03,7072.03,7072.03,25563,708,5633,
2009-08-14_10:57,7069.17,7069.17,7069.17,7069.17,18133,544,4466,
2009-08-14_10:58,7066.83,7066.83,7066.83,7066.83,23020,658,5661,
2009-08-14_10:59,7062.78,7062.78,7062.78,7062.78,23289,562,4885,
2009-08-14_11:00,7062.72,7062.72,7062.72,7062.72,22293,503,4339,
2009-08-14_11:01,7063.52,7063.52,7063.52,7063.52,21102,540,4518,
2009-08-14_11:02,7066.23,7066.23,7066.23,7066.23,14632,327,3175,
2009-08-14_11:03,7070.26,7070.26,7070.26,7070.26,16137,385,3643,
2009-08-14_11:04,7073.78,7073.78,7073.78,7073.78,10818,245,2652,
2009-08-14_11:05,7075.91,7075.91,7075.91,7075.91,11772,276,2493,
2009-08-14_11:06,7078.02,7078.02,7078.02,7078.02,16604,314,3071,
2009-08-14_11:07,7078.50,7078.50,7078.50,7078.50,9640,243,2101,
2009-08-14_11:08,7082.05,7082.05,7082.05,7082.05,11986,319,2652,
2009-08-14_11:09,7084.25,7084.25,7084.25,7084.25,9341,229,2115,
2009-08-14_11:10,7086.18,7086.18,7086.18,7086.18,11105,281,2401,
2009-08-14_11:11,7089.62,7089.62,7089.62,7089.62,13448,341,2855,
2009-08-14_11:12,7090.56,7090.56,7090.56,7090.56,8367,219,2023,
2009-08-14_11:13,7086.30,7086.30,7086.30,7086.30,14551,348,2864,
2009-08-14_11:14,7088.45,7088.45,7088.45,7088.45,8201,208,2137,
2009-08-14_11:15,7087.62,7087.62,7087.62,7087.62,10271,253,2237,
2009-08-14_11:16,7083.76,7083.76,7083.76,7083.76,12262,326,2920,
2009-08-14_11:17,7081.18,7081.18,7081.18,7081.18,7839,207,1947,
2009-08-14_11:18,7078.17,7078.17,7078.17,7078.17,12014,338,2882,
2009-08-14_11:19,7076.66,7076.66,7076.66,7076.66,10363,235,2146,
2009-08-14_11:20,7075.98,7075.98,7075.98,7075.98,8967,209,1906,
2009-08-14_11:21,7079.21,7079.21,7079.21,7079.21,9485,246,2308,
2009-08-14_11:22,7076.61,7076.61,7076.61,7076.61,6013,156,1523,
2009-08-14_11:23,7080.78,7080.78,7080.78,7080.78,9200,243,2256,
2009-08-14_11:24,7079.75,7079.75,7079.75,7079.75,8284,224,1924,
2009-08-14_11:25,7081.38,7081.38,7081.38,7081.38,8027,210,1869,
2009-08-14_11:26,7081.96,7081.96,7081.96,7081.96,8722,250,2134,
2009-08-14_11:27,7079.83,7079.83,7079.83,7079.83,6812,214,1746,
2009-08-14_11:28,7080.08,7080.08,7080.08,7080.08,9447,280,2532,
2009-08-14_11:29,7081.65,7081.65,7081.65,7081.65,8571,264,2085,
2009-08-14_11:30,7082.60,7082.60,7082.60,7082.60,10300,320,2334,
2009-08-14_11:31,7075.18,7075.18,7075.18,7075.18,14594,432,3281,
2009-08-14_11:32,7076.25,7076.25,7076.25,7076.25,8947,230,2221,
2009-08-14_11:33,7074.70,7074.70,7074.70,7074.70,13756,431,3371,
2009-08-14_11:34,7072.54,7072.54,7072.54,7072.54,9029,238,2206,
2009-08-14_11:35,7072.43,7072.43,7072.43,7072.43,8764,243,2290,
2009-08-14_11:36,7069.88,7069.88,7069.88,7069.88,11404,319,2832,
2009-08-14_11:37,7064.42,7064.42,7064.42,7064.42,12016,394,3024,
2009-08-14_11:38,7062.49,7062.49,7062.49,7062.49,17762,467,4444,
2009-08-14_11:39,7063.66,7063.66,7063.66,7063.66,15473,324,3213,
2009-08-14_11:40,7064.69,7064.69,7064.69,7064.69,12843,329,3016,
2009-08-14_11:41,7065.70,7065.70,7065.70,7065.70,9518,332,2674,
2009-08-14_11:42,7066.12,7066.12,7066.12,7066.12,8293,225,1998,
2009-08-14_11:43,7068.67,7068.67,7068.67,7068.67,8788,269,2398,
2009-08-14_11:44,7071.08,7071.08,7071.08,7071.08,8681,222,1981,
2009-08-14_11:45,7074.22,7074.22,7074.22,7074.22,10626,309,2339,
2009-08-14_11:46,7075.43,7075.43,7075.43,7075.43,9590,294,2554,
2009-08-14_11:47,7076.86,7076.86,7076.86,7076.86,6332,173,1680,
2009-08-14_11:48,7076.76,7076.76,7076.76,7076.76,8701,251,2292,
2009-08-14_11:49,7076.12,7076.12,7076.12,7076.12,6946,183,1844,
2009-08-14_11:50,7078.41,7078.41,7078.41,7078.41,7835,222,2115,
2009-08-14_11:51,7078.11,7078.11,7078.11,7078.11,11099,292,2582,
2009-08-14_11:52,7077.57,7077.57,7077.57,7077.57,7823,254,2116,
2009-08-14_11:53,7078.24,7078.24,7078.24,7078.24,12501,335,3095,
2009-08-14_11:54,7077.29,7077.29,7077.29,7077.29,10591,265,2664,
2009-08-14_11:55,7079.39,7079.39,7079.39,7079.39,9170,267,2317,
2009-08-14_11:56,7077.42,7077.42,7077.42,7077.42,11277,298,3037,
2009-08-14_11:57,7077.08,7077.08,7077.08,7077.08,8781,227,2097,
2009-08-14_11:58,7078.07,7078.07,7078.07,7078.07,13420,315,3010,
2009-08-14_11:59,7079.01,7079.01,7079.01,7079.01,9155,235,2025,
2009-08-14_12:00,7081.98,7081.98,7081.98,7081.98,10302,294,2527,
2009-08-14_12:01,7080.14,7080.14,7080.14,7080.14,9279,253,2441,
2009-08-14_12:02,7083.21,7083.21,7083.21,7083.21,6696,189,1792,
2009-08-14_12:03,7082.45,7082.45,7082.45,7082.45,9912,285,2673,
2009-08-14_12:04,7081.29,7081.29,7081.29,7081.29,8107,230,2215,
2009-08-14_12:05,7084.08,7084.08,7084.08,7084.08,9458,275,2385,
2009-08-14_12:06,7082.20,7082.20,7082.20,7082.20,9709,286,2650,
2009-08-14_12:07,7083.65,7083.65,7083.65,7083.65,6561,185,1772,
2009-08-14_12:08,7085.87,7085.87,7085.87,7085.87,8125,228,2274,
2009-08-14_12:09,7084.16,7084.16,7084.16,7084.16,6621,168,1834,
2009-08-14_12:10,7081.37,7081.37,7081.37,7081.37,7321,223,1966,
2009-08-14_12:11,7083.51,7083.51,7083.51,7083.51,8965,278,2445,
2009-08-14_12:12,7082.73,7082.73,7082.73,7082.73,6094,189,1799,
2009-08-14_12:13,7082.88,7082.88,7082.88,7082.88,7930,222,2304,
2009-08-14_12:14,7084.38,7084.38,7084.38,7084.38,5768,171,1677,
2009-08-14_12:15,7084.11,7084.11,7084.11,7084.11,7124,197,1967,
2009-08-14_12:16,7087.01,7087.01,7087.01,7087.01,8385,238,2260,
2009-08-14_12:17,7086.51,7086.51,7086.51,7086.51,6172,182,1684,
2009-08-14_12:18,7083.18,7083.18,7083.18,7083.18,8228,254,2284,
2009-08-14_12:19,7083.52,7083.52,7083.52,7083.52,6650,185,1725,
2009-08-14_12:20,7084.26,7084.26,7084.26,7084.26,8392,239,2074,
2009-08-14_12:21,7086.30,7086.30,7086.30,7086.30,8262,226,2224,
2009-08-14_12:22,7084.86,7084.86,7084.86,7084.86,6721,202,1796,
2009-08-14_12:23,7085.73,7085.73,7085.73,7085.73,9927,263,2464,
2009-08-14_12:24,7086.66,7086.66,7086.66,7086.66,7339,205,1883,
2009-08-14_12:25,7085.42,7085.42,7085.42,7085.42,7350,210,2057,
2009-08-14_12:26,7086.81,7086.81,7086.81,7086.81,8821,252,2245,
2009-08-14_12:27,7085.49,7085.49,7085.49,7085.49,6619,179,1649,
2009-08-14_12:28,7087.14,7087.14,7087.14,7087.14,10469,270,2590,
2009-08-14_12:29,7088.50,7088.50,7088.50,7088.50,7375,205,2027,
2009-08-14_12:30,7089.84,7089.84,7089.84,7089.84,9168,241,2189,
2009-08-14_12:31,7088.64,7088.64,7088.64,7088.64,9714,263,2658,
2009-08-14_12:32,7090.39,7090.39,7090.39,7090.39,8179,212,2063,
2009-08-14_12:33,7088.89,7088.89,7088.89,7088.89,9448,294,2630,
2009-08-14_12:34,7087.20,7087.20,7087.20,7087.20,8791,263,2161,
2009-08-14_12:35,7087.49,7087.49,7087.49,7087.49,8175,236,2219,
2009-08-14_12:36,7088.93,7088.93,7088.93,7088.93,9665,261,2623,
2009-08-14_12:37,7087.64,7087.64,7087.64,7087.64,7346,223,2023,
2009-08-14_12:38,7085.37,7085.37,7085.37,7085.37,12548,339,3009,
2009-08-14_12:39,7086.72,7086.72,7086.72,7086.72,8921,223,2222,
2009-08-14_12:40,7085.40,7085.40,7085.40,7085.40,10448,263,2558,
2009-08-14_12:41,7085.47,7085.47,7085.47,7085.47,9566,270,2625,
2009-08-14_12:42,7083.09,7083.09,7083.09,7083.09,9162,230,2210,
2009-08-14_12:43,7082.91,7082.91,7082.91,7082.91,13274,309,3289,
2009-08-14_12:44,7084.09,7084.09,7084.09,7084.09,9511,233,2526,
2009-08-14_12:45,7082.93,7082.93,7082.93,7082.93,14993,281,2896,
2009-08-14_12:46,7081.74,7081.74,7081.74,7081.74,13084,316,3124,
2009-08-14_12:47,7084.64,7084.64,7084.64,7084.64,9992,265,2506,
2009-08-14_12:48,7084.08,7084.08,7084.08,7084.08,13697,321,3393,
2009-08-14_12:49,7084.23,7084.23,7084.23,7084.23,10356,264,2673,
2009-08-14_12:50,7083.84,7083.84,7083.84,7083.84,9451,241,2468,
2009-08-14_12:51,7084.87,7084.87,7084.87,7084.87,11717,255,2818,
2009-08-14_12:52,7084.56,7084.56,7084.56,7084.56,10265,233,2307,
2009-08-14_12:53,7082.73,7082.73,7082.73,7082.73,13617,314,3204,
2009-08-14_12:54,7082.91,7082.91,7082.91,7082.91,9635,232,2320,
2009-08-14_12:55,7082.77,7082.77,7082.77,7082.77,10147,274,2704,
2009-08-14_12:56,7082.80,7082.80,7082.80,7082.80,11267,275,2922,
2009-08-14_12:57,7082.31,7082.31,7082.31,7082.31,8372,213,2061,
2009-08-14_12:58,7081.39,7081.39,7081.39,7081.39,13381,334,3108,
2009-08-14_12:59,7079.13,7079.13,7079.13,7079.13,10077,251,2622,
2009-08-14_13:00,7078.10,7078.10,7078.10,7078.10,10846,291,2877,
2009-08-14_13:01,7078.06,7078.06,7078.06,7078.06,13803,419,3606,
2009-08-14_13:02,7078.85,7078.85,7078.85,7078.85,11455,312,2968,
2009-08-14_13:03,7076.25,7076.25,7076.25,7076.25,15555,390,3822,
2009-08-14_13:04,7077.53,7077.53,7077.53,7077.53,13333,328,3141,
2009-08-14_13:05,7076.86,7076.86,7076.86,7076.86,14418,373,3565,
2009-08-14_13:06,7077.57,7077.57,7077.57,7077.57,13977,376,3587,
2009-08-14_13:07,7076.95,7076.95,7076.95,7076.95,11254,340,2958,
2009-08-14_13:08,7075.75,7075.75,7075.75,7075.75,18929,512,4474,
2009-08-14_13:09,7076.87,7076.87,7076.87,7076.87,12168,328,3060,
2009-08-14_13:10,7076.68,7076.68,7076.68,7076.68,14039,332,3358,
2009-08-14_13:11,7076.60,7076.60,7076.60,7076.60,18726,435,4279,
2009-08-14_13:12,7075.42,7075.42,7075.42,7075.42,12919,324,3107,
2009-08-14_13:13,7076.70,7076.70,7076.70,7076.70,16560,413,4305,
2009-08-14_13:14,7077.45,7077.45,7077.45,7077.45,16121,435,3842,
2009-08-14_13:15,7077.37,7077.37,7077.37,7077.37,16469,408,3763,
2009-08-14_13:16,7078.03,7078.03,7078.03,7078.03,20702,544,4584,
2009-08-14_13:17,7078.86,7078.86,7078.86,7078.86,16459,433,3846,
2009-08-14_13:18,7077.73,7077.73,7077.73,7077.73,19939,533,4957,
2009-08-14_13:19,7079.45,7079.45,7079.45,7079.45,16432,438,4286,
2009-08-14_13:20,7078.40,7078.40,7078.40,7078.40,19414,481,4554,
2009-08-14_13:21,7074.91,7074.91,7074.91,7074.91,25356,670,5705,
2009-08-14_13:22,7076.62,7076.62,7076.62,7076.62,20337,545,4859,
2009-08-14_13:23,7076.15,7076.15,7076.15,7076.15,30373,760,7236,
2009-08-14_13:24,7071.40,7071.40,7071.40,7071.40,22482,619,5489,
2009-08-14_13:25,7071.16,7071.16,7071.16,7071.16,24379,607,5993,
2009-08-14_13:26,7071.16,7071.16,7071.16,7071.16,0,0,0,
2009-08-14_13:27,7071.16,7071.16,7071.16,7071.16,0,0,0,
2009-08-14_13:28,7071.16,7071.16,7071.16,7071.16,0,0,0,
2009-08-14_13:29,7071.16,7071.16,7071.16,7071.16,0,0,0,
2009-08-14_13:30,7069.51,7069.51,7069.51,7069.51,190261,5833,39658,
2009-08-17_09:01,7034.27,7034.27,7034.27,7034.27,115363,3397,26384,
2009-08-17_09:02,7029.28,7029.28,7029.28,7029.28,26360,724,6431,
2009-08-17_09:03,7026.43,7026.43,7026.43,7026.43,33143,881,7972,
2009-08-17_09:04,7022.24,7022.24,7022.24,7022.24,31352,836,7631,
2009-08-17_09:05,7023.01,7023.01,7023.01,7023.01,23604,641,5982,
2009-08-17_09:06,7026.44,7026.44,7026.44,7026.44,32973,876,8031,
2009-08-17_09:07,7030.46,7030.46,7030.46,7030.46,25441,633,6080,
2009-08-17_09:08,7034.67,7034.67,7034.67,7034.67,28244,720,6823,
2009-08-17_09:09,7037.70,7037.70,7037.70,7037.70,27115,737,6714,
2009-08-17_09:10,7040.95,7040.95,7040.95,7040.95,21612,542,5413,
2009-08-17_09:11,7041.53,7041.53,7041.53,7041.53,29498,722,7052,
2009-08-17_09:12,7044.64,7044.64,7044.64,7044.64,22362,557,5208,
2009-08-17_09:13,7047.19,7047.19,7047.19,7047.19,29044,631,6220,
2009-08-17_09:14,7048.61,7048.61,7048.61,7048.61,25678,614,5955,
2009-08-17_09:15,7049.70,7049.70,7049.70,7049.70,19984,457,4687,
2009-08-17_09:16,7049.86,7049.86,7049.86,7049.86,25807,666,6306,
2009-08-17_09:17,7051.78,7051.78,7051.78,7051.78,19011,457,4415,
2009-08-17_09:18,7048.09,7048.09,7048.09,7048.09,21910,515,5242,
2009-08-17_09:19,7047.52,7047.52,7047.52,7047.52,20811,574,5510,
2009-08-17_09:20,7043.16,7043.16,7043.16,7043.16,17125,451,4221,
2009-08-17_09:21,7038.80,7038.80,7038.80,7038.80,19265,539,5076,
2009-08-17_09:22,7033.66,7033.66,7033.66,7033.66,15663,443,4046,
2009-08-17_09:23,7030.64,7030.64,7030.64,7030.64,22416,689,5870,
2009-08-17_09:24,7022.91,7022.91,7022.91,7022.91,22318,716,5868,
2009-08-17_09:25,7017.05,7017.05,7017.05,7017.05,19919,559,4965,
2009-08-17_09:26,7010.10,7010.10,7010.10,7010.10,32780,950,8059,
2009-08-17_09:27,7003.83,7003.83,7003.83,7003.83,24230,646,5965,
2009-08-17_09:28,7001.92,7001.92,7001.92,7001.92,26457,700,6406,
2009-08-17_09:29,7002.21,7002.21,7002.21,7002.21,21295,588,5786,
2009-08-17_09:30,7004.61,7004.61,7004.61,7004.61,16305,437,4136,
2009-08-17_09:31,7007.91,7007.91,7007.91,7007.91,21220,586,5643,
2009-08-17_09:32,7004.38,7004.38,7004.38,7004.38,14907,416,4222,
2009-08-17_09:33,7003.64,7003.64,7003.64,7003.64,16998,458,4319,
2009-08-17_09:34,6996.90,6996.90,6996.90,6996.90,18024,502,4325,
2009-08-17_09:35,6997.56,6997.56,6997.56,6997.56,13525,370,3567,
2009-08-17_09:36,6988.73,6988.73,6988.73,6988.73,23089,664,5902,
2009-08-17_09:37,6982.59,6982.59,6982.59,6982.59,18653,509,4706,
2009-08-17_09:38,6971.01,6971.01,6971.01,6971.01,26863,749,6918,
2009-08-17_09:39,6966.94,6966.94,6966.94,6966.94,24441,676,6416,
2009-08-17_09:40,6962.67,6962.67,6962.67,6962.67,23806,683,6102,
2009-08-17_09:41,6963.26,6963.26,6963.26,6963.26,29365,785,7352,
2009-08-17_09:42,6966.68,6966.68,6966.68,6966.68,18571,510,4927,
2009-08-17_09:43,6972.13,6972.13,6972.13,6972.13,22301,609,5778,
2009-08-17_09:44,6975.74,6975.74,6975.74,6975.74,18967,483,4998,
2009-08-17_09:45,6977.57,6977.57,6977.57,6977.57,15697,413,4026,
2009-08-17_09:46,6972.06,6972.06,6972.06,6972.06,25956,765,6837,
2009-08-17_09:47,6975.13,6975.13,6975.13,6975.13,11908,322,3110,
2009-08-17_09:48,6974.27,6974.27,6974.27,6974.27,14806,394,3407,
2009-08-17_09:49,6975.18,6975.18,6975.18,6975.18,12289,329,3213,
2009-08-17_09:50,6973.40,6973.40,6973.40,6973.40,12334,328,3223,
2009-08-17_09:51,6964.63,6964.63,6964.63,6964.63,18580,573,5155,
2009-08-17_09:52,6965.96,6965.96,6965.96,6965.96,11511,285,2791,
2009-08-17_09:53,6967.75,6967.75,6967.75,6967.75,13069,398,3452,
2009-08-17_09:54,6971.41,6971.41,6971.41,6971.41,13163,319,2990,
2009-08-17_09:55,6975.48,6975.48,6975.48,6975.48,10362,281,2668,
2009-08-17_09:56,6974.17,6974.17,6974.17,6974.17,14018,411,3705,
2009-08-17_09:57,6973.41,6973.41,6973.41,6973.41,10634,263,2561,
2009-08-17_09:58,6971.25,6971.25,6971.25,6971.25,14971,387,3731,
2009-08-17_09:59,6970.55,6970.55,6970.55,6970.55,12159,352,3305,
2009-08-17_10:00,6969.67,6969.67,6969.67,6969.67,10008,260,2533,
2009-08-17_10:01,6960.67,6960.67,6960.67,6960.67,20560,593,5306,
2009-08-17_10:02,6954.46,6954.46,6954.46,6954.46,18602,515,4773,
2009-08-17_10:03,6953.65,6953.65,6953.65,6953.65,18786,458,4600,
2009-08-17_10:04,6953.35,6953.35,6953.35,6953.35,17027,434,4126,
2009-08-17_10:05,6956.50,6956.50,6956.50,6956.50,14496,361,3259,
2009-08-17_10:06,6959.18,6959.18,6959.18,6959.18,14112,378,3740,
2009-08-17_10:07,6964.58,6964.58,6964.58,6964.58,9664,241,2352,
2009-08-17_10:08,6969.00,6969.00,6969.00,6969.00,12721,301,3001,
2009-08-17_10:09,6966.41,6966.41,6966.41,6966.41,9451,259,2812,
2009-08-17_10:10,6968.88,6968.88,6968.88,6968.88,7473,203,2221,
2009-08-17_10:11,6970.80,6970.80,6970.80,6970.80,10168,267,2630,
2009-08-17_10:12,6970.94,6970.94,6970.94,6970.94,8264,200,2154,
2009-08-17_10:13,6973.38,6973.38,6973.38,6973.38,10912,273,2847,
2009-08-17_10:14,6976.95,6976.95,6976.95,6976.95,10416,307,2933,
2009-08-17_10:15,6981.85,6981.85,6981.85,6981.85,10094,300,2455,
2009-08-17_10:16,6986.20,6986.20,6986.20,6986.20,16872,429,3998,
2009-08-17_10:17,6977.29,6977.29,6977.29,6977.29,12673,338,3469,
2009-08-17_10:18,6982.63,6982.63,6982.63,6982.63,13280,346,3552,
2009-08-17_10:19,6982.09,6982.09,6982.09,6982.09,8998,236,2550,
2009-08-17_10:20,6982.82,6982.82,6982.82,6982.82,11919,283,2614,
2009-08-17_10:21,6987.49,6987.49,6987.49,6987.49,16021,334,3508,
2009-08-17_10:22,6987.14,6987.14,6987.14,6987.14,9154,211,2277,
2009-08-17_10:23,6986.32,6986.32,6986.32,6986.32,13502,325,3343,
2009-08-17_10:24,6985.21,6985.21,6985.21,6985.21,9740,239,2771,
2009-08-17_10:25,6984.42,6984.42,6984.42,6984.42,10713,242,2649,
2009-08-17_10:26,6980.95,6980.95,6980.95,6980.95,14387,395,3584,
2009-08-17_10:27,6980.72,6980.72,6980.72,6980.72,8925,220,2055,
2009-08-17_10:28,6980.26,6980.26,6980.26,6980.26,9634,250,2638,
2009-08-17_10:29,6982.18,6982.18,6982.18,6982.18,7794,180,1895,
2009-08-17_10:30,6977.79,6977.79,6977.79,6977.79,8743,208,2073,
2009-08-17_10:31,6976.04,6976.04,6976.04,6976.04,10858,281,2788,
2009-08-17_10:32,6974.50,6974.50,6974.50,6974.50,7916,209,2009,
2009-08-17_10:33,6973.08,6973.08,6973.08,6973.08,9486,239,2155,
2009-08-17_10:34,6974.77,6974.77,6974.77,6974.77,6613,172,1828,
2009-08-17_10:35,6978.26,6978.26,6978.26,6978.26,6439,156,1643,
2009-08-17_10:36,6979.24,6979.24,6979.24,6979.24,8489,194,2007,
2009-08-17_10:37,6981.44,6981.44,6981.44,6981.44,5505,130,1517,
2009-08-17_10:38,6982.33,6982.33,6982.33,6982.33,8190,175,2023,
2009-08-17_10:39,6983.37,6983.37,6983.37,6983.37,5756,154,1649,
2009-08-17_10:40,6979.97,6979.97,6979.97,6979.97,7873,234,1891,
2009-08-17_10:41,6980.12,6980.12,6980.12,6980.12,9666,274,2322,
2009-08-17_10:42,6978.82,6978.82,6978.82,6978.82,6712,194,1754,
2009-08-17_10:43,6976.49,6976.49,6976.49,6976.49,9554,260,2192,
2009-08-17_10:44,6975.26,6975.26,6975.26,6975.26,8795,224,2146,
2009-08-17_10:45,6974.91,6974.91,6974.91,6974.91,8219,228,2020,
2009-08-17_10:46,6977.25,6977.25,6977.25,6977.25,10539,273,2330,
2009-08-17_10:47,6974.97,6974.97,6974.97,6974.97,8862,192,1876,
2009-08-17_10:48,6972.96,6972.96,6972.96,6972.96,10543,269,2538,
2009-08-17_10:49,6972.20,6972.20,6972.20,6972.20,8360,256,2117,
2009-08-17_10:50,6972.16,6972.16,6972.16,6972.16,8833,217,2065,
2009-08-17_10:51,6971.21,6971.21,6971.21,6971.21,12256,300,2860,
2009-08-17_10:52,6970.62,6970.62,6970.62,6970.62,8803,216,1998,
2009-08-17_10:53,6970.67,6970.67,6970.67,6970.67,9029,230,2104,
2009-08-17_10:54,6969.78,6969.78,6969.78,6969.78,7980,220,1986,
2009-08-17_10:55,6968.06,6968.06,6968.06,6968.06,7722,198,1914,
2009-08-17_10:56,6963.99,6963.99,6963.99,6963.99,13728,384,3351,
2009-08-17_10:57,6962.86,6962.86,6962.86,6962.86,11991,321,3179,
2009-08-17_10:58,6958.22,6958.22,6958.22,6958.22,19959,770,5527,
2009-08-17_10:59,6952.25,6952.25,6952.25,6952.25,17271,513,4164,
2009-08-17_11:00,6951.08,6951.08,6951.08,6951.08,20921,565,4464,
2009-08-17_11:01,6948.44,6948.44,6948.44,6948.44,16426,468,4238,
2009-08-17_11:02,6945.34,6945.34,6945.34,6945.34,12231,301,2866,
2009-08-17_11:03,6944.50,6944.50,6944.50,6944.50,15719,450,3895,
2009-08-17_11:04,6943.00,6943.00,6943.00,6943.00,12746,359,2965,
2009-08-17_11:05,6943.72,6943.72,6943.72,6943.72,12213,329,2968,
2009-08-17_11:06,6947.89,6947.89,6947.89,6947.89,14764,381,3276,
2009-08-17_11:07,6951.30,6951.30,6951.30,6951.30,8961,252,2062,
2009-08-17_11:08,6957.20,6957.20,6957.20,6957.20,10244,282,2516,
2009-08-17_11:09,6958.25,6958.25,6958.25,6958.25,8572,225,1994,
2009-08-17_11:10,6958.67,6958.67,6958.67,6958.67,7037,193,1851,
2009-08-17_11:11,6959.31,6959.31,6959.31,6959.31,7428,237,2098,
2009-08-17_11:12,6960.50,6960.50,6960.50,6960.50,5591,176,1451,
2009-08-17_11:13,6964.73,6964.73,6964.73,6964.73,7559,213,1822,
2009-08-17_11:14,6966.49,6966.49,6966.49,6966.49,6480,187,1667,
2009-08-17_11:15,6967.72,6967.72,6967.72,6967.72,7493,228,1730,
2009-08-17_11:16,6968.56,6968.56,6968.56,6968.56,7686,218,1965,
2009-08-17_11:17,6969.61,6969.61,6969.61,6969.61,5201,143,1441,
2009-08-17_11:18,6968.85,6968.85,6968.85,6968.85,8057,209,2005,
2009-08-17_11:19,6970.01,6970.01,6970.01,6970.01,6504,166,1736,
2009-08-17_11:20,6972.05,6972.05,6972.05,6972.05,6342,180,1720,
2009-08-17_11:21,6975.85,6975.85,6975.85,6975.85,7935,244,1948,
2009-08-17_11:22,6976.13,6976.13,6976.13,6976.13,6436,171,1602,
2009-08-17_11:23,6975.14,6975.14,6975.14,6975.14,10773,318,2194,
2009-08-17_11:24,6975.96,6975.96,6975.96,6975.96,6072,162,1587,
2009-08-17_11:25,6976.40,6976.40,6976.40,6976.40,6626,193,1677,
2009-08-17_11:26,6977.63,6977.63,6977.63,6977.63,6047,173,1691,
2009-08-17_11:27,6977.45,6977.45,6977.45,6977.45,4373,134,1118,
2009-08-17_11:28,6975.79,6975.79,6975.79,6975.79,6326,172,1711,
2009-08-17_11:29,6976.85,6976.85,6976.85,6976.85,5213,149,1325,
2009-08-17_11:30,6976.04,6976.04,6976.04,6976.04,6711,167,1500,
2009-08-17_11:31,6977.34,6977.34,6977.34,6977.34,6840,190,1609,
2009-08-17_11:32,6974.94,6974.94,6974.94,6974.94,4678,140,1268,
2009-08-17_11:33,6974.24,6974.24,6974.24,6974.24,6356,160,1606,
2009-08-17_11:34,6975.85,6975.85,6975.85,6975.85,4752,139,1264,
2009-08-17_11:35,6975.79,6975.79,6975.79,6975.79,6307,167,1412,
2009-08-17_11:36,6974.47,6974.47,6974.47,6974.47,6828,206,1651,
2009-08-17_11:37,6972.50,6972.50,6972.50,6972.50,5265,159,1272,
2009-08-17_11:38,6970.16,6970.16,6970.16,6970.16,8512,245,1942,
2009-08-17_11:39,6968.79,6968.79,6968.79,6968.79,5359,145,1387,
2009-08-17_11:40,6968.16,6968.16,6968.16,6968.16,7678,192,1767,
2009-08-17_11:41,6970.10,6970.10,6970.10,6970.10,7966,234,1862,
2009-08-17_11:42,6967.14,6967.14,6967.14,6967.14,4718,125,1200,
2009-08-17_11:43,6969.53,6969.53,6969.53,6969.53,7521,219,1762,
2009-08-17_11:44,6967.77,6967.77,6967.77,6967.77,4688,111,1155,
2009-08-17_11:45,6969.98,6969.98,6969.98,6969.98,4802,131,1281,
2009-08-17_11:46,6969.54,6969.54,6969.54,6969.54,6508,187,1666,
2009-08-17_11:47,6971.45,6971.45,6971.45,6971.45,4840,127,1242,
2009-08-17_11:48,6970.38,6970.38,6970.38,6970.38,6540,200,1727,
2009-08-17_11:49,6970.68,6970.68,6970.68,6970.68,6057,150,1402,
2009-08-17_11:50,6971.57,6971.57,6971.57,6971.57,6158,144,1331,
2009-08-17_11:51,6973.11,6973.11,6973.11,6973.11,6708,190,1665,
2009-08-17_11:52,6975.52,6975.52,6975.52,6975.52,4002,111,1117,
2009-08-17_11:53,6977.36,6977.36,6977.36,6977.36,7175,196,1741,
2009-08-17_11:54,6975.63,6975.63,6975.63,6975.63,4931,139,1349,
2009-08-17_11:55,6975.81,6975.81,6975.81,6975.81,5488,162,1364,
2009-08-17_11:56,6976.11,6976.11,6976.11,6976.11,6253,186,1700,
2009-08-17_11:57,6976.74,6976.74,6976.74,6976.74,4550,117,982,
2009-08-17_11:58,6977.05,6977.05,6977.05,6977.05,7200,178,1595,
2009-08-17_11:59,6978.12,6978.12,6978.12,6978.12,4826,168,1299,
2009-08-17_12:00,6980.59,6980.59,6980.59,6980.59,5677,176,1344,
2009-08-17_12:01,6982.57,6982.57,6982.57,6982.57,6577,233,1648,
2009-08-17_12:02,6982.96,6982.96,6982.96,6982.96,5894,203,1465,
2009-08-17_12:03,6986.29,6986.29,6986.29,6986.29,7640,249,2203,
2009-08-17_12:04,6983.41,6983.41,6983.41,6983.41,7317,180,1651,
2009-08-17_12:05,6985.52,6985.52,6985.52,6985.52,7469,180,1833,
2009-08-17_12:06,6984.38,6984.38,6984.38,6984.38,8954,226,2124,
2009-08-17_12:07,6985.49,6985.49,6985.49,6985.49,5660,160,1473,
2009-08-17_12:08,6984.47,6984.47,6984.47,6984.47,7992,248,2170,
2009-08-17_12:09,6984.13,6984.13,6984.13,6984.13,4920,128,1238,
2009-08-17_12:10,6984.04,6984.04,6984.04,6984.04,5421,157,1525,
2009-08-17_12:11,6982.36,6982.36,6982.36,6982.36,6431,168,1541,
2009-08-17_12:12,6982.08,6982.08,6982.08,6982.08,4776,142,1236,
2009-08-17_12:13,6979.24,6979.24,6979.24,6979.24,8267,227,1976,
2009-08-17_12:14,6979.97,6979.97,6979.97,6979.97,7058,201,1570,
2009-08-17_12:15,6978.36,6978.36,6978.36,6978.36,6500,200,1641,
2009-08-17_12:16,6978.21,6978.21,6978.21,6978.21,7118,204,1732,
2009-08-17_12:17,6977.26,6977.26,6977.26,6977.26,6322,191,1519,
2009-08-17_12:18,6974.09,6974.09,6974.09,6974.09,7549,245,2092,
2009-08-17_12:19,6974.70,6974.70,6974.70,6974.70,7292,214,1773,
2009-08-17_12:20,6970.64,6970.64,6970.64,6970.64,9995,353,2222,
2009-08-17_12:21,6970.74,6970.74,6970.74,6970.74,10214,315,2502,
2009-08-17_12:22,6968.97,6968.97,6968.97,6968.97,7306,173,1680,
2009-08-17_12:23,6969.08,6969.08,6969.08,6969.08,11001,251,2439,
2009-08-17_12:24,6965.94,6965.94,6965.94,6965.94,8903,217,1978,
2009-08-17_12:25,6968.32,6968.32,6968.32,6968.32,8149,215,1950,
2009-08-17_12:26,6964.57,6964.57,6964.57,6964.57,9058,295,2262,
2009-08-17_12:27,6964.31,6964.31,6964.31,6964.31,7290,185,1597,
2009-08-17_12:28,6965.83,6965.83,6965.83,6965.83,10567,307,2455,
2009-08-17_12:29,6964.19,6964.19,6964.19,6964.19,7423,245,1734,
2009-08-17_12:30,6966.92,6966.92,6966.92,6966.92,7238,217,1895,
2009-08-17_12:31,6966.24,6966.24,6966.24,6966.24,8761,264,2160,
2009-08-17_12:32,6964.05,6964.05,6964.05,6964.05,6790,181,1529,
2009-08-17_12:33,6967.67,6967.67,6967.67,6967.67,11119,276,2346,
2009-08-17_12:34,6964.87,6964.87,6964.87,6964.87,7128,173,1712,
2009-08-17_12:35,6965.99,6965.99,6965.99,6965.99,10933,318,2374,
2009-08-17_12:36,6966.12,6966.12,6966.12,6966.12,9849,267,2306,
2009-08-17_12:37,6966.97,6966.97,6966.97,6966.97,6410,165,1639,
2009-08-17_12:38,6966.88,6966.88,6966.88,6966.88,9782,252,2402,
2009-08-17_12:39,6968.07,6968.07,6968.07,6968.07,7479,185,1781,
2009-08-17_12:40,6965.76,6965.76,6965.76,6965.76,7728,221,2039,
2009-08-17_12:41,6966.37,6966.37,6966.37,6966.37,8573,222,2111,
2009-08-17_12:42,6967.71,6967.71,6967.71,6967.71,6711,181,1767,
2009-08-17_12:43,6965.96,6965.96,6965.96,6965.96,10387,301,2642,
2009-08-17_12:44,6964.17,6964.17,6964.17,6964.17,8099,212,1914,
2009-08-17_12:45,6962.48,6962.48,6962.48,6962.48,10434,267,2507,
2009-08-17_12:46,6959.98,6959.98,6959.98,6959.98,10723,268,2677,
2009-08-17_12:47,6961.13,6961.13,6961.13,6961.13,8348,214,2095,
2009-08-17_12:48,6959.26,6959.26,6959.26,6959.26,12034,320,3009,
2009-08-17_12:49,6958.47,6958.47,6958.47,6958.47,9218,239,2415,
2009-08-17_12:50,6954.89,6954.89,6954.89,6954.89,11230,287,2818,
2009-08-17_12:51,6953.33,6953.33,6953.33,6953.33,12428,318,3314,
2009-08-17_12:52,6953.59,6953.59,6953.59,6953.59,12596,342,2951,
2009-08-17_12:53,6952.40,6952.40,6952.40,6952.40,13849,364,3652,
2009-08-17_12:54,6952.82,6952.82,6952.82,6952.82,12208,291,2990,
2009-08-17_12:55,6954.63,6954.63,6954.63,6954.63,10672,277,2763,
2009-08-17_12:56,6952.96,6952.96,6952.96,6952.96,12649,347,3205,
2009-08-17_12:57,6952.92,6952.92,6952.92,6952.92,9394,242,2345,
2009-08-17_12:58,6953.54,6953.54,6953.54,6953.54,12313,322,3005,
2009-08-17_12:59,6954.07,6954.07,6954.07,6954.07,9653,259,2441,
2009-08-17_13:00,6953.83,6953.83,6953.83,6953.83,10118,283,2357,
2009-08-17_13:01,6954.34,6954.34,6954.34,6954.34,10378,293,2447,
2009-08-17_13:02,6955.12,6955.12,6955.12,6955.12,7404,202,1718,
2009-08-17_13:03,6953.90,6953.90,6953.90,6953.90,11777,337,2939,
2009-08-17_13:04,6953.36,6953.36,6953.36,6953.36,8893,266,2289,
2009-08-17_13:05,6956.00,6956.00,6956.00,6956.00,12059,350,2955,
2009-08-17_13:06,6963.08,6963.08,6963.08,6963.08,15700,447,3633,
2009-08-17_13:07,6963.44,6963.44,6963.44,6963.44,9949,262,2430,
2009-08-17_13:08,6966.72,6966.72,6966.72,6966.72,14144,385,3421,
2009-08-17_13:09,6967.63,6967.63,6967.63,6967.63,14526,354,2687,
2009-08-17_13:10,6968.17,6968.17,6968.17,6968.17,11478,322,2914,
2009-08-17_13:11,6967.57,6967.57,6967.57,6967.57,13264,336,3127,
2009-08-17_13:12,6966.92,6966.92,6966.92,6966.92,8012,210,2140,
2009-08-17_13:13,6965.02,6965.02,6965.02,6965.02,13585,349,3498,
2009-08-17_13:14,6960.93,6960.93,6960.93,6960.93,11738,303,2843,
2009-08-17_13:15,6961.33,6961.33,6961.33,6961.33,17945,384,3509,
2009-08-17_13:16,6961.08,6961.08,6961.08,6961.08,16637,417,4224,
2009-08-17_13:17,6961.78,6961.78,6961.78,6961.78,12223,319,3148,
2009-08-17_13:18,6955.98,6955.98,6955.98,6955.98,17957,469,4377,
2009-08-17_13:19,6956.25,6956.25,6956.25,6956.25,15971,421,4119,
2009-08-17_13:20,6953.04,6953.04,6953.04,6953.04,18185,467,4858,
2009-08-17_13:21,6949.13,6949.13,6949.13,6949.13,24601,630,6074,
2009-08-17_13:22,6947.68,6947.68,6947.68,6947.68,22828,565,5407,
2009-08-17_13:23,6942.60,6942.60,6942.60,6942.60,33334,831,7435,
2009-08-17_13:24,6942.13,6942.13,6942.13,6942.13,28917,734,6933,
2009-08-17_13:25,6941.13,6941.13,6941.13,6941.13,27860,714,6713,
2009-08-17_13:26,6941.16,6941.16,6941.16,6941.16,0,0,0,
2009-08-17_13:27,6941.16,6941.16,6941.16,6941.16,0,0,0,
2009-08-17_13:28,6941.16,6941.16,6941.16,6941.16,0,0,0,
2009-08-17_13:29,6941.16,6941.16,6941.16,6941.16,0,0,0,
2009-08-17_13:30,6931.80,6931.80,6931.80,6931.80,183132,5394,40684,
2009-08-18_09:01,6843.27,6843.27,6843.27,6843.27,102961,2961,26780,
2009-08-18_09:02,6845.05,6845.05,6845.05,6845.05,25909,768,6872,
2009-08-18_09:03,6853.60,6853.60,6853.60,6853.60,33345,887,8468,
2009-08-18_09:04,6861.65,6861.65,6861.65,6861.65,31517,834,7773,
2009-08-18_09:05,6864.87,6864.87,6864.87,6864.87,27304,685,6248,
2009-08-18_09:06,6867.26,6867.26,6867.26,6867.26,31512,828,8112,
2009-08-18_09:07,6867.85,6867.85,6867.85,6867.85,24960,597,5847,
2009-08-18_09:08,6872.65,6872.65,6872.65,6872.65,26800,690,6692,
2009-08-18_09:09,6871.18,6871.18,6871.18,6871.18,25681,671,6354,
2009-08-18_09:10,6870.98,6870.98,6870.98,6870.98,19988,509,5179,
2009-08-18_09:11,6865.63,6865.63,6865.63,6865.63,26454,717,6729,
2009-08-18_09:12,6863.93,6863.93,6863.93,6863.93,18793,478,4928,
2009-08-18_09:13,6858.93,6858.93,6858.93,6858.93,21742,585,5678,
2009-08-18_09:14,6852.54,6852.54,6852.54,6852.54,22295,641,5982,
2009-08-18_09:15,6852.23,6852.23,6852.23,6852.23,24370,628,5443,
2009-08-18_09:16,6847.07,6847.07,6847.07,6847.07,32290,818,7729,
2009-08-18_09:17,6851.27,6851.27,6851.27,6851.27,24762,628,6158,
2009-08-18_09:18,6861.01,6861.01,6861.01,6861.01,31026,834,7692,
2009-08-18_09:19,6863.28,6863.28,6863.28,6863.28,27650,709,6584,
2009-08-18_09:20,6868.44,6868.44,6868.44,6868.44,18038,484,4511,
2009-08-18_09:21,6872.68,6872.68,6872.68,6872.68,20949,594,5831,
2009-08-18_09:22,6873.02,6873.02,6873.02,6873.02,17040,418,4146,
2009-08-18_09:23,6876.63,6876.63,6876.63,6876.63,18272,469,4632,
2009-08-18_09:24,6877.78,6877.78,6877.78,6877.78,16084,446,4485,
2009-08-18_09:25,6878.81,6878.81,6878.81,6878.81,14808,383,3736,
2009-08-18_09:26,6882.13,6882.13,6882.13,6882.13,19592,537,5002,
2009-08-18_09:27,6883.32,6883.32,6883.32,6883.32,12964,332,3289,
2009-08-18_09:28,6886.00,6886.00,6886.00,6886.00,17681,442,4379,
2009-08-18_09:29,6889.13,6889.13,6889.13,6889.13,15673,386,3838,
2009-08-18_09:30,6891.06,6891.06,6891.06,6891.06,13726,357,3391,
2009-08-18_09:31,6889.64,6889.64,6889.64,6889.64,19113,505,4690,
2009-08-18_09:32,6888.68,6888.68,6888.68,6888.68,12484,352,3349,
2009-08-18_09:33,6888.21,6888.21,6888.21,6888.21,15404,402,3915,
2009-08-18_09:34,6892.77,6892.77,6892.77,6892.77,15230,403,3835,
2009-08-18_09:35,6894.85,6894.85,6894.85,6894.85,12773,352,3127,
2009-08-18_09:36,6898.57,6898.57,6898.57,6898.57,16746,455,4271,
2009-08-18_09:37,6900.72,6900.72,6900.72,6900.72,13484,345,3500,
2009-08-18_09:38,6902.12,6902.12,6902.12,6902.12,19779,494,4689,
2009-08-18_09:39,6904.64,6904.64,6904.64,6904.64,17317,406,4225,
2009-08-18_09:40,6902.61,6902.61,6902.61,6902.61,12916,320,3348,
2009-08-18_09:41,6902.10,6902.10,6902.10,6902.10,14108,378,3982,
2009-08-18_09:42,6900.04,6900.04,6900.04,6900.04,11598,313,2970,
2009-08-18_09:43,6896.40,6896.40,6896.40,6896.40,14148,351,3557,
2009-08-18_09:44,6891.36,6891.36,6891.36,6891.36,12601,339,3267,
2009-08-18_09:45,6888.13,6888.13,6888.13,6888.13,11275,288,2761,
2009-08-18_09:46,6883.90,6883.90,6883.90,6883.90,17957,468,4072,
2009-08-18_09:47,6882.47,6882.47,6882.47,6882.47,11714,365,2970,
2009-08-18_09:48,6878.55,6878.55,6878.55,6878.55,15496,442,3738,
2009-08-18_09:49,6876.68,6876.68,6876.68,6876.68,14714,402,3571,
2009-08-18_09:50,6873.75,6873.75,6873.75,6873.75,13072,337,3131,
2009-08-18_09:51,6873.98,6873.98,6873.98,6873.98,17463,461,4147,
2009-08-18_09:52,6871.70,6871.70,6871.70,6871.70,11017,278,2712,
2009-08-18_09:53,6871.70,6871.70,6871.70,6871.70,15158,341,3498,
2009-08-18_09:54,6871.13,6871.13,6871.13,6871.13,11622,297,2934,
2009-08-18_09:55,6869.85,6869.85,6869.85,6869.85,8714,237,2303,
2009-08-18_09:56,6867.95,6867.95,6867.95,6867.95,13112,342,3506,
2009-08-18_09:57,6866.27,6866.27,6866.27,6866.27,11694,285,2722,
2009-08-18_09:58,6862.92,6862.92,6862.92,6862.92,15690,373,3800,
2009-08-18_09:59,6864.89,6864.89,6864.89,6864.89,17802,413,3789,
2009-08-18_10:00,6862.56,6862.56,6862.56,6862.56,13811,341,3185,
2009-08-18_10:01,6870.54,6870.54,6870.54,6870.54,19161,518,4432,
2009-08-18_10:02,6872.26,6872.26,6872.26,6872.26,10755,276,2810,
2009-08-18_10:03,6876.84,6876.84,6876.84,6876.84,14313,380,3416,
2009-08-18_10:04,6879.28,6879.28,6879.28,6879.28,10153,268,2504,
2009-08-18_10:05,6880.42,6880.42,6880.42,6880.42,9304,258,2232,
2009-08-18_10:06,6878.95,6878.95,6878.95,6878.95,10123,290,2656,
2009-08-18_10:07,6877.82,6877.82,6877.82,6877.82,8158,194,1929,
2009-08-18_10:08,6875.61,6875.61,6875.61,6875.61,10106,299,2543,
2009-08-18_10:09,6874.77,6874.77,6874.77,6874.77,9457,239,2351,
2009-08-18_10:10,6875.44,6875.44,6875.44,6875.44,7275,205,1866,
2009-08-18_10:11,6874.96,6874.96,6874.96,6874.96,8017,230,2157,
2009-08-18_10:12,6873.84,6873.84,6873.84,6873.84,6398,170,1597,
2009-08-18_10:13,6870.57,6870.57,6870.57,6870.57,11013,280,2311,
2009-08-18_10:14,6874.30,6874.30,6874.30,6874.30,8004,213,1886,
2009-08-18_10:15,6872.01,6872.01,6872.01,6872.01,6644,188,1689,
2009-08-18_10:16,6870.54,6870.54,6870.54,6870.54,7843,244,2086,
2009-08-18_10:17,6869.71,6869.71,6869.71,6869.71,6287,166,1518,
2009-08-18_10:18,6877.22,6877.22,6877.22,6877.22,11384,342,2674,
2009-08-18_10:19,6874.81,6874.81,6874.81,6874.81,7074,212,1821,
2009-08-18_10:20,6877.21,6877.21,6877.21,6877.21,8938,228,1963,
2009-08-18_10:21,6877.64,6877.64,6877.64,6877.64,9491,252,2285,
2009-08-18_10:22,6882.83,6882.83,6882.83,6882.83,7537,221,1841,
2009-08-18_10:23,6881.86,6881.86,6881.86,6881.86,9787,261,2486,
2009-08-18_10:24,6882.62,6882.62,6882.62,6882.62,8212,177,1837,
2009-08-18_10:25,6884.98,6884.98,6884.98,6884.98,7867,192,1727,
2009-08-18_10:26,6882.30,6882.30,6882.30,6882.30,10720,275,2242,
2009-08-18_10:27,6882.94,6882.94,6882.94,6882.94,7330,163,1725,
2009-08-18_10:28,6881.51,6881.51,6881.51,6881.51,8715,221,2187,
2009-08-18_10:29,6882.83,6882.83,6882.83,6882.83,7672,187,1787,
2009-08-18_10:30,6881.54,6881.54,6881.54,6881.54,7416,204,1730,
2009-08-18_10:31,6880.68,6880.68,6880.68,6880.68,9263,286,2355,
2009-08-18_10:32,6879.15,6879.15,6879.15,6879.15,5721,173,1416,
2009-08-18_10:33,6878.86,6878.86,6878.86,6878.86,8457,243,2117,
2009-08-18_10:34,6878.57,6878.57,6878.57,6878.57,6666,186,1721,
2009-08-18_10:35,6877.14,6877.14,6877.14,6877.14,6840,218,1769,
2009-08-18_10:36,6876.08,6876.08,6876.08,6876.08,7404,254,2091,
2009-08-18_10:37,6876.35,6876.35,6876.35,6876.35,7004,188,1667,
2009-08-18_10:38,6876.64,6876.64,6876.64,6876.64,8543,223,2172,
2009-08-18_10:39,6876.74,6876.74,6876.74,6876.74,5972,167,1644,
2009-08-18_10:40,6874.23,6874.23,6874.23,6874.23,7371,173,1782,
2009-08-18_10:41,6873.48,6873.48,6873.48,6873.48,8827,263,2342,
2009-08-18_10:42,6872.27,6872.27,6872.27,6872.27,7634,205,1752,
2009-08-18_10:43,6870.64,6870.64,6870.64,6870.64,9595,300,2529,
2009-08-18_10:44,6865.66,6865.66,6865.66,6865.66,10101,288,2411,
2009-08-18_10:45,6866.99,6866.99,6866.99,6866.99,10091,281,2443,
2009-08-18_10:46,6865.26,6865.26,6865.26,6865.26,11485,355,3039,
2009-08-18_10:47,6864.71,6864.71,6864.71,6864.71,9408,301,2116,
2009-08-18_10:48,6864.27,6864.27,6864.27,6864.27,13928,357,3023,
2009-08-18_10:49,6863.06,6863.06,6863.06,6863.06,11855,322,2810,
2009-08-18_10:50,6864.02,6864.02,6864.02,6864.02,12280,321,2875,
2009-08-18_10:51,6862.23,6862.23,6862.23,6862.23,14352,436,3723,
2009-08-18_10:52,6858.00,6858.00,6858.00,6858.00,11217,348,2762,
2009-08-18_10:53,6857.79,6857.79,6857.79,6857.79,18714,558,4636,
2009-08-18_10:54,6861.44,6861.44,6861.44,6861.44,18155,570,4544,
2009-08-18_10:55,6858.24,6858.24,6858.24,6858.24,15078,430,3794,
2009-08-18_10:56,6857.36,6857.36,6857.36,6857.36,13793,435,3678,
2009-08-18_10:57,6855.50,6855.50,6855.50,6855.50,9689,281,2549,
2009-08-18_10:58,6852.15,6852.15,6852.15,6852.15,14842,409,3694,
2009-08-18_10:59,6850.07,6850.07,6850.07,6850.07,14700,390,3486,
2009-08-18_11:00,6850.41,6850.41,6850.41,6850.41,14056,410,3396,
2009-08-18_11:01,6846.09,6846.09,6846.09,6846.09,20575,588,4648,
2009-08-18_11:02,6842.34,6842.34,6842.34,6842.34,17582,506,4011,
2009-08-18_11:03,6835.95,6835.95,6835.95,6835.95,27363,866,6809,
2009-08-18_11:04,6832.68,6832.68,6832.68,6832.68,26851,674,6010,
2009-08-18_11:05,6828.64,6828.64,6828.64,6828.64,26504,718,6309,
2009-08-18_11:06,6819.06,6819.06,6819.06,6819.06,31744,981,8070,
2009-08-18_11:07,6812.42,6812.42,6812.42,6812.42,25255,712,6284,
2009-08-18_11:08,6816.61,6816.61,6816.61,6816.61,28871,787,6936,
2009-08-18_11:09,6819.26,6819.26,6819.26,6819.26,20742,541,5282,
2009-08-18_11:10,6822.21,6822.21,6822.21,6822.21,16179,410,4347,
2009-08-18_11:11,6826.00,6826.00,6826.00,6826.00,17150,464,4641,
2009-08-18_11:12,6828.10,6828.10,6828.10,6828.10,11310,294,2937,
2009-08-18_11:13,6829.23,6829.23,6829.23,6829.23,15934,378,3471,
2009-08-18_11:14,6831.46,6831.46,6831.46,6831.46,10542,270,2525,
2009-08-18_11:15,6830.51,6830.51,6830.51,6830.51,9206,247,2302,
2009-08-18_11:16,6825.55,6825.55,6825.55,6825.55,12516,348,3289,
2009-08-18_11:17,6823.48,6823.48,6823.48,6823.48,11384,286,2782,
2009-08-18_11:18,6817.42,6817.42,6817.42,6817.42,16215,434,3816,
2009-08-18_11:19,6815.22,6815.22,6815.22,6815.22,12102,299,2850,
2009-08-18_11:20,6815.37,6815.37,6815.37,6815.37,10179,245,2425,
2009-08-18_11:21,6815.30,6815.30,6815.30,6815.30,11172,311,2906,
2009-08-18_11:22,6815.19,6815.19,6815.19,6815.19,8783,211,2135,
2009-08-18_11:23,6813.06,6813.06,6813.06,6813.06,13791,332,3328,
2009-08-18_11:24,6814.76,6814.76,6814.76,6814.76,9170,225,2352,
2009-08-18_11:25,6814.05,6814.05,6814.05,6814.05,9525,248,2394,
2009-08-18_11:26,6810.83,6810.83,6810.83,6810.83,12403,328,2867,
2009-08-18_11:27,6808.63,6808.63,6808.63,6808.63,13775,385,3085,
2009-08-18_11:28,6804.44,6804.44,6804.44,6804.44,19397,476,4254,
2009-08-18_11:29,6804.80,6804.80,6804.80,6804.80,15692,379,3602,
2009-08-18_11:30,6802.76,6802.76,6802.76,6802.76,17318,357,3501,
2009-08-18_11:31,6802.64,6802.64,6802.64,6802.64,18568,443,4422,
2009-08-18_11:32,6801.47,6801.47,6801.47,6801.47,12461,264,2673,
2009-08-18_11:33,6800.96,6800.96,6800.96,6800.96,17810,376,3850,
2009-08-18_11:34,6804.21,6804.21,6804.21,6804.21,13214,314,2999,
2009-08-18_11:35,6799.71,6799.71,6799.71,6799.71,15593,368,3334,
2009-08-18_11:36,6793.19,6793.19,6793.19,6793.19,22383,583,5431,
2009-08-18_11:37,6788.00,6788.00,6788.00,6788.00,21274,538,4544,
2009-08-18_11:38,6779.90,6779.90,6779.90,6779.90,29434,739,7272,
2009-08-18_11:39,6771.68,6771.68,6771.68,6771.68,36937,996,8706,
2009-08-18_11:40,6758.69,6758.69,6758.69,6758.69,42466,1143,9968,
2009-08-18_11:41,6746.30,6746.30,6746.30,6746.30,50153,1275,11381,
2009-08-18_11:42,6751.71,6751.71,6751.71,6751.71,27617,752,6585,
2009-08-18_11:43,6762.03,6762.03,6762.03,6762.03,34309,806,7711,
2009-08-18_11:44,6767.14,6767.14,6767.14,6767.14,19543,524,4899,
2009-08-18_11:45,6769.34,6769.34,6769.34,6769.34,16801,422,3943,
2009-08-18_11:46,6771.94,6771.94,6771.94,6771.94,16017,396,3990,
2009-08-18_11:47,6771.77,6771.77,6771.77,6771.77,11127,295,2764,
2009-08-18_11:48,6771.80,6771.80,6771.80,6771.80,15558,404,3716,
2009-08-18_11:49,6765.52,6765.52,6765.52,6765.52,11722,296,2841,
2009-08-18_11:50,6769.87,6769.87,6769.87,6769.87,9255,232,2349,
2009-08-18_11:51,6766.74,6766.74,6766.74,6766.74,11204,315,2994,
2009-08-18_11:52,6770.40,6770.40,6770.40,6770.40,7863,214,1957,
2009-08-18_11:53,6768.41,6768.41,6768.41,6768.41,11152,317,2822,
2009-08-18_11:54,6772.11,6772.11,6772.11,6772.11,8772,241,2221,
2009-08-18_11:55,6769.52,6769.52,6769.52,6769.52,9553,252,2460,
2009-08-18_11:56,6775.47,6775.47,6775.47,6775.47,10936,302,2758,
2009-08-18_11:57,6777.94,6777.94,6777.94,6777.94,8070,211,1965,
2009-08-18_11:58,6780.80,6780.80,6780.80,6780.80,13413,351,2980,
2009-08-18_11:59,6785.52,6785.52,6785.52,6785.52,8244,202,2047,
2009-08-18_12:00,6789.67,6789.67,6789.67,6789.67,7933,227,2254,
2009-08-18_12:01,6787.90,6787.90,6787.90,6787.90,12000,349,3230,
2009-08-18_12:02,6789.65,6789.65,6789.65,6789.65,7741,213,2152,
2009-08-18_12:03,6792.47,6792.47,6792.47,6792.47,11294,304,2765,
2009-08-18_12:04,6793.40,6793.40,6793.40,6793.40,6876,181,1843,
2009-08-18_12:05,6796.18,6796.18,6796.18,6796.18,7180,206,2024,
2009-08-18_12:06,6798.22,6798.22,6798.22,6798.22,8536,220,2174,
2009-08-18_12:07,6799.03,6799.03,6799.03,6799.03,6686,174,1710,
2009-08-18_12:08,6788.46,6788.46,6788.46,6788.46,12759,338,3249,
2009-08-18_12:09,6791.10,6791.10,6791.10,6791.10,8105,221,2182,
2009-08-18_12:10,6787.51,6787.51,6787.51,6787.51,7877,222,2136,
2009-08-18_12:11,6788.30,6788.30,6788.30,6788.30,8707,224,2225,
2009-08-18_12:12,6786.92,6786.92,6786.92,6786.92,7330,183,1857,
2009-08-18_12:13,6788.84,6788.84,6788.84,6788.84,8625,212,2243,
2009-08-18_12:14,6789.30,6789.30,6789.30,6789.30,7346,177,1720,
2009-08-18_12:15,6788.38,6788.38,6788.38,6788.38,7275,193,1772,
2009-08-18_12:16,6791.31,6791.31,6791.31,6791.31,8283,217,2016,
2009-08-18_12:17,6793.14,6793.14,6793.14,6793.14,5261,132,1408,
2009-08-18_12:18,6793.59,6793.59,6793.59,6793.59,7369,196,2017,
2009-08-18_12:19,6796.21,6796.21,6796.21,6796.21,7055,193,1678,
2009-08-18_12:20,6795.91,6795.91,6795.91,6795.91,7496,176,1848,
2009-08-18_12:21,6797.11,6797.11,6797.11,6797.11,8886,199,2020,
2009-08-18_12:22,6797.34,6797.34,6797.34,6797.34,5521,145,1442,
2009-08-18_12:23,6799.15,6799.15,6799.15,6799.15,8655,225,2235,
2009-08-18_12:24,6797.53,6797.53,6797.53,6797.53,6890,176,1904,
2009-08-18_12:25,6797.97,6797.97,6797.97,6797.97,7901,201,2025,
2009-08-18_12:26,6794.89,6794.89,6794.89,6794.89,9673,256,2502,
2009-08-18_12:27,6793.65,6793.65,6793.65,6793.65,7978,213,2098,
2009-08-18_12:28,6787.59,6787.59,6787.59,6787.59,12417,332,3365,
2009-08-18_12:29,6781.07,6781.07,6781.07,6781.07,11587,309,2830,
2009-08-18_12:30,6781.67,6781.67,6781.67,6781.67,14921,330,3163,
2009-08-18_12:31,6778.46,6778.46,6778.46,6778.46,15305,352,3539,
2009-08-18_12:32,6778.78,6778.78,6778.78,6778.78,10274,279,2608,
2009-08-18_12:33,6777.24,6777.24,6777.24,6777.24,16799,346,3666,
2009-08-18_12:34,6775.55,6775.55,6775.55,6775.55,11150,261,2546,
2009-08-18_12:35,6777.16,6777.16,6777.16,6777.16,14279,327,3417,
2009-08-18_12:36,6773.10,6773.10,6773.10,6773.10,15099,336,3675,
2009-08-18_12:37,6774.99,6774.99,6774.99,6774.99,10570,231,2401,
2009-08-18_12:38,6772.69,6772.69,6772.69,6772.69,15349,364,3517,
2009-08-18_12:39,6772.22,6772.22,6772.22,6772.22,11634,247,2779,
2009-08-18_12:40,6771.33,6771.33,6771.33,6771.33,13653,291,3166,
2009-08-18_12:41,6769.76,6769.76,6769.76,6769.76,13557,309,3530,
2009-08-18_12:42,6767.70,6767.70,6767.70,6767.70,13426,299,3269,
2009-08-18_12:43,6765.48,6765.48,6765.48,6765.48,21757,533,4936,
2009-08-18_12:44,6765.71,6765.71,6765.71,6765.71,17328,414,4311,
2009-08-18_12:45,6761.17,6761.17,6761.17,6761.17,18852,429,4480,
2009-08-18_12:46,6759.78,6759.78,6759.78,6759.78,20087,599,5170,
2009-08-18_12:47,6757.84,6757.84,6757.84,6757.84,13856,375,3804,
2009-08-18_12:48,6754.05,6754.05,6754.05,6754.05,23461,578,5514,
2009-08-18_12:49,6750.32,6750.32,6750.32,6750.32,18495,473,4641,
2009-08-18_12:50,6752.21,6752.21,6752.21,6752.21,17867,479,4702,
2009-08-18_12:51,6749.85,6749.85,6749.85,6749.85,26436,612,6049,
2009-08-18_12:52,6749.75,6749.75,6749.75,6749.75,17529,378,4306,
2009-08-18_12:53,6748.39,6748.39,6748.39,6748.39,22319,482,5162,
2009-08-18_12:54,6750.06,6750.06,6750.06,6750.06,17647,411,4294,
2009-08-18_12:55,6751.46,6751.46,6751.46,6751.46,16391,375,4024,
2009-08-18_12:56,6752.44,6752.44,6752.44,6752.44,18108,396,4167,
2009-08-18_12:57,6754.46,6754.46,6754.46,6754.46,12301,294,3085,
2009-08-18_12:58,6758.82,6758.82,6758.82,6758.82,16521,411,4140,
2009-08-18_12:59,6764.11,6764.11,6764.11,6764.11,12529,288,3017,
2009-08-18_13:00,6765.88,6765.88,6765.88,6765.88,13132,326,3336,
2009-08-18_13:01,6769.58,6769.58,6769.58,6769.58,13886,309,3285,
2009-08-18_13:02,6773.14,6773.14,6773.14,6773.14,10281,240,2523,
2009-08-18_13:03,6783.08,6783.08,6783.08,6783.08,17719,465,4063,
2009-08-18_13:04,6785.60,6785.60,6785.60,6785.60,13251,325,3337,
2009-08-18_13:05,6788.36,6788.36,6788.36,6788.36,12160,305,3025,
2009-08-18_13:06,6790.47,6790.47,6790.47,6790.47,14748,370,3687,
2009-08-18_13:07,6791.05,6791.05,6791.05,6791.05,12147,293,2750,
2009-08-18_13:08,6789.20,6789.20,6789.20,6789.20,16464,401,3676,
2009-08-18_13:09,6790.08,6790.08,6790.08,6790.08,10998,275,2815,
2009-08-18_13:10,6789.29,6789.29,6789.29,6789.29,12187,337,3097,
2009-08-18_13:11,6789.05,6789.05,6789.05,6789.05,12142,307,3225,
2009-08-18_13:12,6785.96,6785.96,6785.96,6785.96,10737,249,2545,
2009-08-18_13:13,6782.93,6782.93,6782.93,6782.93,15767,379,3755,
2009-08-18_13:14,6778.86,6778.86,6778.86,6778.86,13970,325,3425,
2009-08-18_13:15,6776.88,6776.88,6776.88,6776.88,15313,340,3775,
2009-08-18_13:16,6774.38,6774.38,6774.38,6774.38,16286,387,4194,
2009-08-18_13:17,6775.33,6775.33,6775.33,6775.33,14211,336,3359,
2009-08-18_13:18,6773.84,6773.84,6773.84,6773.84,16786,391,4242,
2009-08-18_13:19,6776.62,6776.62,6776.62,6776.62,13650,330,3438,
2009-08-18_13:20,6779.06,6779.06,6779.06,6779.06,17103,400,4030,
2009-08-18_13:21,6781.93,6781.93,6781.93,6781.93,20184,471,4524,
2009-08-18_13:22,6782.64,6782.64,6782.64,6782.64,16694,366,3627,
2009-08-18_13:23,6783.87,6783.87,6783.87,6783.87,19549,490,4991,
2009-08-18_13:24,6787.11,6787.11,6787.11,6787.11,19416,493,5058,
2009-08-18_13:25,6785.78,6785.78,6785.78,6785.78,19047,474,4851,
2009-08-18_13:26,6785.78,6785.78,6785.78,6785.78,0,0,0,
2009-08-18_13:27,6785.78,6785.78,6785.78,6785.78,0,0,0,
2009-08-18_13:28,6785.78,6785.78,6785.78,6785.78,0,0,0,
2009-08-18_13:29,6785.78,6785.78,6785.78,6785.78,0,0,0,
2009-08-18_13:30,6789.77,6789.77,6789.77,6789.77,145365,4087,33847,
2009-08-19_09:01,6843.69,6843.69,6843.69,6843.69,69776,2254,19404,
2009-08-19_09:02,6851.89,6851.89,6851.89,6851.89,21506,691,6136,
2009-08-19_09:03,6854.59,6854.59,6854.59,6854.59,28138,746,7169,
2009-08-19_09:04,6854.07,6854.07,6854.07,6854.07,28381,768,7517,
2009-08-19_09:05,6851.10,6851.10,6851.10,6851.10,19101,541,5436,
2009-08-19_09:06,6849.03,6849.03,6849.03,6849.03,24862,687,6784,
2009-08-19_09:07,6846.07,6846.07,6846.07,6846.07,18743,491,4926,
2009-08-19_09:08,6842.84,6842.84,6842.84,6842.84,21634,565,5347,
2009-08-19_09:09,6838.97,6838.97,6838.97,6838.97,19239,524,4727,
2009-08-19_09:10,6838.34,6838.34,6838.34,6838.34,16025,406,3809,
2009-08-19_09:11,6836.45,6836.45,6836.45,6836.45,17829,500,4937,
2009-08-19_09:12,6838.24,6838.24,6838.24,6838.24,14033,372,3584,
2009-08-19_09:13,6840.30,6840.30,6840.30,6840.30,16205,404,4123,
2009-08-19_09:14,6839.47,6839.47,6839.47,6839.47,15552,449,4375,
2009-08-19_09:15,6839.10,6839.10,6839.10,6839.10,12806,348,3297,
2009-08-19_09:16,6838.35,6838.35,6838.35,6838.35,16796,472,4436,
2009-08-19_09:17,6836.18,6836.18,6836.18,6836.18,10399,295,2877,
2009-08-19_09:18,6834.41,6834.41,6834.41,6834.41,13051,346,3559,
2009-08-19_09:19,6832.79,6832.79,6832.79,6832.79,12451,330,3359,
2009-08-19_09:20,6834.33,6834.33,6834.33,6834.33,10258,274,2831,
2009-08-19_09:21,6831.03,6831.03,6831.03,6831.03,15269,391,3855,
2009-08-19_09:22,6829.25,6829.25,6829.25,6829.25,10601,267,2770,
2009-08-19_09:23,6827.62,6827.62,6827.62,6827.62,11909,301,3178,
2009-08-19_09:24,6826.50,6826.50,6826.50,6826.50,11308,318,3040,
2009-08-19_09:25,6825.17,6825.17,6825.17,6825.17,11226,269,2693,
2009-08-19_09:26,6823.60,6823.60,6823.60,6823.60,14208,357,3813,
2009-08-19_09:27,6825.99,6825.99,6825.99,6825.99,9198,234,2406,
2009-08-19_09:28,6823.71,6823.71,6823.71,6823.71,12524,310,3175,
2009-08-19_09:29,6827.60,6827.60,6827.60,6827.60,12141,334,3332,
2009-08-19_09:30,6832.15,6832.15,6832.15,6832.15,12846,330,3157,
2009-08-19_09:31,6837.91,6837.91,6837.91,6837.91,17097,454,4333,
2009-08-19_09:32,6840.75,6840.75,6840.75,6840.75,13717,408,3444,
2009-08-19_09:33,6842.28,6842.28,6842.28,6842.28,15586,460,4117,
2009-08-19_09:34,6845.02,6845.02,6845.02,6845.02,17800,599,4450,
2009-08-19_09:35,6847.83,6847.83,6847.83,6847.83,14663,413,3774,
2009-08-19_09:36,6847.18,6847.18,6847.18,6847.18,19589,519,5024,
2009-08-19_09:37,6848.03,6848.03,6848.03,6848.03,13708,335,3231,
2009-08-19_09:38,6846.03,6846.03,6846.03,6846.03,13429,352,3433,
2009-08-19_09:39,6846.89,6846.89,6846.89,6846.89,11498,320,3370,
2009-08-19_09:40,6840.20,6840.20,6840.20,6840.20,11022,273,2744,
2009-08-19_09:41,6841.19,6841.19,6841.19,6841.19,11991,338,3593,
2009-08-19_09:42,6835.96,6835.96,6835.96,6835.96,8423,243,2511,
2009-08-19_09:43,6833.38,6833.38,6833.38,6833.38,12570,335,3177,
2009-08-19_09:44,6833.93,6833.93,6833.93,6833.93,11802,311,2998,
2009-08-19_09:45,6832.92,6832.92,6832.92,6832.92,8255,239,2315,
2009-08-19_09:46,6822.87,6822.87,6822.87,6822.87,13099,372,3565,
2009-08-19_09:47,6816.86,6816.86,6816.86,6816.86,12235,380,3365,
2009-08-19_09:48,6812.71,6812.71,6812.71,6812.71,16510,468,4414,
2009-08-19_09:49,6813.80,6813.80,6813.80,6813.80,12441,421,3561,
2009-08-19_09:50,6813.47,6813.47,6813.47,6813.47,11534,377,2776,
2009-08-19_09:51,6815.55,6815.55,6815.55,6815.55,12538,353,3059,
2009-08-19_09:52,6814.63,6814.63,6814.63,6814.63,6408,184,1967,
2009-08-19_09:53,6810.99,6810.99,6810.99,6810.99,12613,378,3222,
2009-08-19_09:54,6810.08,6810.08,6810.08,6810.08,10975,303,2594,
2009-08-19_09:55,6809.64,6809.64,6809.64,6809.64,8685,215,2268,
2009-08-19_09:56,6805.87,6805.87,6805.87,6805.87,10593,296,2989,
2009-08-19_09:57,6807.34,6807.34,6807.34,6807.34,8000,223,2039,
2009-08-19_09:58,6805.54,6805.54,6805.54,6805.54,11964,338,2878,
2009-08-19_09:59,6804.38,6804.38,6804.38,6804.38,10147,322,2638,
2009-08-19_10:00,6803.53,6803.53,6803.53,6803.53,9780,255,2317,
2009-08-19_10:01,6800.41,6800.41,6800.41,6800.41,11782,315,3059,
2009-08-19_10:02,6798.26,6798.26,6798.26,6798.26,8937,232,2388,
2009-08-19_10:03,6795.54,6795.54,6795.54,6795.54,14130,369,3535,
2009-08-19_10:04,6795.87,6795.87,6795.87,6795.87,10582,281,2721,
2009-08-19_10:05,6798.64,6798.64,6798.64,6798.64,9028,265,2517,
2009-08-19_10:06,6801.99,6801.99,6801.99,6801.99,15164,406,3302,
2009-08-19_10:07,6806.83,6806.83,6806.83,6806.83,10360,261,2236,
2009-08-19_10:08,6811.67,6811.67,6811.67,6811.67,11739,302,2856,
2009-08-19_10:09,6816.14,6816.14,6816.14,6816.14,9786,258,2576,
2009-08-19_10:10,6817.21,6817.21,6817.21,6817.21,7634,198,1955,
2009-08-19_10:11,6818.20,6818.20,6818.20,6818.20,10594,260,2720,
2009-08-19_10:12,6817.48,6817.48,6817.48,6817.48,7706,190,1880,
2009-08-19_10:13,6820.20,6820.20,6820.20,6820.20,9934,238,2450,
2009-08-19_10:14,6819.54,6819.54,6819.54,6819.54,6258,161,1806,
2009-08-19_10:15,6815.41,6815.41,6815.41,6815.41,5633,139,1605,
2009-08-19_10:16,6818.34,6818.34,6818.34,6818.34,7239,161,1894,
2009-08-19_10:17,6817.53,6817.53,6817.53,6817.53,4599,120,1309,
2009-08-19_10:18,6817.97,6817.97,6817.97,6817.97,6832,169,1596,
2009-08-19_10:19,6818.50,6818.50,6818.50,6818.50,4983,135,1256,
2009-08-19_10:20,6819.33,6819.33,6819.33,6819.33,5187,143,1350,
2009-08-19_10:21,6820.41,6820.41,6820.41,6820.41,6571,179,1762,
2009-08-19_10:22,6820.03,6820.03,6820.03,6820.03,4424,130,1264,
2009-08-19_10:23,6820.56,6820.56,6820.56,6820.56,6877,185,1883,
2009-08-19_10:24,6823.02,6823.02,6823.02,6823.02,5489,149,1544,
2009-08-19_10:25,6821.67,6821.67,6821.67,6821.67,8047,220,1666,
2009-08-19_10:26,6822.31,6822.31,6822.31,6822.31,7130,242,1957,
2009-08-19_10:27,6822.19,6822.19,6822.19,6822.19,4854,132,1310,
2009-08-19_10:28,6821.41,6821.41,6821.41,6821.41,7301,176,1785,
2009-08-19_10:29,6814.39,6814.39,6814.39,6814.39,7860,209,2066,
2009-08-19_10:30,6815.66,6815.66,6815.66,6815.66,7837,183,1731,
2009-08-19_10:31,6812.23,6812.23,6812.23,6812.23,8625,208,2181,
2009-08-19_10:32,6815.48,6815.48,6815.48,6815.48,6317,165,1369,
2009-08-19_10:33,6816.46,6816.46,6816.46,6816.46,6318,175,1605,
2009-08-19_10:34,6816.22,6816.22,6816.22,6816.22,4452,144,1243,
2009-08-19_10:35,6816.49,6816.49,6816.49,6816.49,4247,108,1040,
2009-08-19_10:36,6815.41,6815.41,6815.41,6815.41,5538,147,1469,
2009-08-19_10:37,6816.31,6816.31,6816.31,6816.31,4716,108,971,
2009-08-19_10:38,6814.46,6814.46,6814.46,6814.46,5850,147,1523,
2009-08-19_10:39,6817.08,6817.08,6817.08,6817.08,4583,108,1140,
2009-08-19_10:40,6817.40,6817.40,6817.40,6817.40,3780,97,1059,
2009-08-19_10:41,6817.31,6817.31,6817.31,6817.31,5134,143,1405,
2009-08-19_10:42,6815.38,6815.38,6815.38,6815.38,4376,130,1027,
2009-08-19_10:43,6814.41,6814.41,6814.41,6814.41,5208,148,1366,
2009-08-19_10:44,6812.39,6812.39,6812.39,6812.39,5101,135,1256,
2009-08-19_10:45,6814.27,6814.27,6814.27,6814.27,4905,143,1291,
2009-08-19_10:46,6810.52,6810.52,6810.52,6810.52,6960,211,1894,
2009-08-19_10:47,6807.10,6807.10,6807.10,6807.10,5375,173,1502,
2009-08-19_10:48,6806.75,6806.75,6806.75,6806.75,7244,217,1773,
2009-08-19_10:49,6806.12,6806.12,6806.12,6806.12,5566,157,1425,
2009-08-19_10:50,6804.45,6804.45,6804.45,6804.45,4692,140,1330,
2009-08-19_10:51,6807.42,6807.42,6807.42,6807.42,7508,196,1857,
2009-08-19_10:52,6807.17,6807.17,6807.17,6807.17,5969,147,1457,
2009-08-19_10:53,6810.24,6810.24,6810.24,6810.24,7052,172,1729,
2009-08-19_10:54,6809.62,6809.62,6809.62,6809.62,6141,166,1474,
2009-08-19_10:55,6810.29,6810.29,6810.29,6810.29,5747,177,1498,
2009-08-19_10:56,6811.02,6811.02,6811.02,6811.02,6298,200,1699,
2009-08-19_10:57,6811.77,6811.77,6811.77,6811.77,4163,117,1081,
2009-08-19_10:58,6811.20,6811.20,6811.20,6811.20,6209,169,1610,
2009-08-19_10:59,6813.26,6813.26,6813.26,6813.26,5426,163,1338,
2009-08-19_11:00,6815.30,6815.30,6815.30,6815.30,5528,138,1468,
2009-08-19_11:01,6816.13,6816.13,6816.13,6816.13,7485,173,1697,
2009-08-19_11:02,6815.69,6815.69,6815.69,6815.69,3776,110,1141,
2009-08-19_11:03,6817.20,6817.20,6817.20,6817.20,6848,183,1669,
2009-08-19_11:04,6814.58,6814.58,6814.58,6814.58,4801,128,1277,
2009-08-19_11:05,6816.13,6816.13,6816.13,6816.13,4873,128,1257,
2009-08-19_11:06,6810.82,6810.82,6810.82,6810.82,6716,187,1909,
2009-08-19_11:07,6813.78,6813.78,6813.78,6813.78,4659,125,1229,
2009-08-19_11:08,6813.55,6813.55,6813.55,6813.55,7032,176,1708,
2009-08-19_11:09,6812.22,6812.22,6812.22,6812.22,4864,113,1319,
2009-08-19_11:10,6813.46,6813.46,6813.46,6813.46,5153,120,1268,
2009-08-19_11:11,6813.42,6813.42,6813.42,6813.42,6374,172,1630,
2009-08-19_11:12,6813.70,6813.70,6813.70,6813.70,5029,128,1217,
2009-08-19_11:13,6816.40,6816.40,6816.40,6816.40,6255,177,1691,
2009-08-19_11:14,6817.85,6817.85,6817.85,6817.85,5818,174,1627,
2009-08-19_11:15,6818.02,6818.02,6818.02,6818.02,6166,167,1582,
2009-08-19_11:16,6820.98,6820.98,6820.98,6820.98,8400,223,2263,
2009-08-19_11:17,6823.01,6823.01,6823.01,6823.01,6962,176,1654,
2009-08-19_11:18,6822.16,6822.16,6822.16,6822.16,9717,237,2339,
2009-08-19_11:19,6822.67,6822.67,6822.67,6822.67,6105,153,1592,
2009-08-19_11:20,6819.96,6819.96,6819.96,6819.96,7360,193,1817,
2009-08-19_11:21,6818.41,6818.41,6818.41,6818.41,7529,207,2002,
2009-08-19_11:22,6821.83,6821.83,6821.83,6821.83,4880,128,1291,
2009-08-19_11:23,6820.99,6820.99,6820.99,6820.99,6652,152,1674,
2009-08-19_11:24,6821.79,6821.79,6821.79,6821.79,5179,129,1359,
2009-08-19_11:25,6820.44,6820.44,6820.44,6820.44,5226,147,1485,
2009-08-19_11:26,6819.50,6819.50,6819.50,6819.50,8424,226,2014,
2009-08-19_11:27,6818.64,6818.64,6818.64,6818.64,5371,149,1432,
2009-08-19_11:28,6821.22,6821.22,6821.22,6821.22,7003,198,1702,
2009-08-19_11:29,6822.77,6822.77,6822.77,6822.77,4609,151,1352,
2009-08-19_11:30,6821.44,6821.44,6821.44,6821.44,4896,127,1337,
2009-08-19_11:31,6823.55,6823.55,6823.55,6823.55,6489,223,1751,
2009-08-19_11:32,6824.71,6824.71,6824.71,6824.71,5897,163,1396,
2009-08-19_11:33,6824.84,6824.84,6824.84,6824.84,6670,211,1908,
2009-08-19_11:34,6824.80,6824.80,6824.80,6824.80,6368,201,1659,
2009-08-19_11:35,6825.32,6825.32,6825.32,6825.32,5812,163,1497,
2009-08-19_11:36,6823.54,6823.54,6823.54,6823.54,6153,185,1779,
2009-08-19_11:37,6823.79,6823.79,6823.79,6823.79,4522,131,1296,
2009-08-19_11:38,6823.02,6823.02,6823.02,6823.02,5538,158,1578,
2009-08-19_11:39,6821.54,6821.54,6821.54,6821.54,4857,138,1283,
2009-08-19_11:40,6823.48,6823.48,6823.48,6823.48,4451,124,1275,
2009-08-19_11:41,6822.75,6822.75,6822.75,6822.75,6184,161,1598,
2009-08-19_11:42,6821.36,6821.36,6821.36,6821.36,5549,146,1297,
2009-08-19_11:43,6819.84,6819.84,6819.84,6819.84,6304,163,1642,
2009-08-19_11:44,6820.54,6820.54,6820.54,6820.54,3725,112,1117,
2009-08-19_11:45,6818.02,6818.02,6818.02,6818.02,7414,209,1702,
2009-08-19_11:46,6813.80,6813.80,6813.80,6813.80,8883,255,2291,
2009-08-19_11:47,6814.69,6814.69,6814.69,6814.69,6295,160,1382,
2009-08-19_11:48,6811.52,6811.52,6811.52,6811.52,8411,225,2044,
2009-08-19_11:49,6810.68,6810.68,6810.68,6810.68,5863,132,1328,
2009-08-19_11:50,6814.25,6814.25,6814.25,6814.25,5371,141,1375,
2009-08-19_11:51,6815.27,6815.27,6815.27,6815.27,5584,154,1490,
2009-08-19_11:52,6813.60,6813.60,6813.60,6813.60,5493,130,1247,
2009-08-19_11:53,6813.13,6813.13,6813.13,6813.13,6530,149,1531,
2009-08-19_11:54,6811.38,6811.38,6811.38,6811.38,4639,116,1206,
2009-08-19_11:55,6813.28,6813.28,6813.28,6813.28,5462,129,1264,
2009-08-19_11:56,6812.32,6812.32,6812.32,6812.32,6449,159,1615,
2009-08-19_11:57,6813.69,6813.69,6813.69,6813.69,5003,132,1221,
2009-08-19_11:58,6812.43,6812.43,6812.43,6812.43,6363,157,1576,
2009-08-19_11:59,6811.65,6811.65,6811.65,6811.65,4197,109,1077,
2009-08-19_12:00,6812.29,6812.29,6812.29,6812.29,5165,121,1231,
2009-08-19_12:01,6811.78,6811.78,6811.78,6811.78,6025,146,1526,
2009-08-19_12:02,6812.97,6812.97,6812.97,6812.97,5855,176,1444,
2009-08-19_12:03,6810.38,6810.38,6810.38,6810.38,7084,160,1841,
2009-08-19_12:04,6811.09,6811.09,6811.09,6811.09,4872,116,1264,
2009-08-19_12:05,6814.35,6814.35,6814.35,6814.35,6957,166,1505,
2009-08-19_12:06,6818.38,6818.38,6818.38,6818.38,8000,248,1924,
2009-08-19_12:07,6819.20,6819.20,6819.20,6819.20,6936,192,1592,
2009-08-19_12:08,6821.83,6821.83,6821.83,6821.83,9515,241,2198,
2009-08-19_12:09,6822.77,6822.77,6822.77,6822.77,5498,141,1495,
2009-08-19_12:10,6821.79,6821.79,6821.79,6821.79,7142,154,1571,
2009-08-19_12:11,6821.06,6821.06,6821.06,6821.06,6893,163,1645,
2009-08-19_12:12,6822.10,6822.10,6822.10,6822.10,5899,153,1190,
2009-08-19_12:13,6821.80,6821.80,6821.80,6821.80,6729,195,1678,
2009-08-19_12:14,6821.67,6821.67,6821.67,6821.67,5481,242,1427,
2009-08-19_12:15,6822.38,6822.38,6822.38,6822.38,5087,148,1276,
2009-08-19_12:16,6823.80,6823.80,6823.80,6823.80,6261,142,1385,
2009-08-19_12:17,6823.61,6823.61,6823.61,6823.61,5766,101,1126,
2009-08-19_12:18,6825.64,6825.64,6825.64,6825.64,7505,183,1756,
2009-08-19_12:19,6827.76,6827.76,6827.76,6827.76,4231,109,1131,
2009-08-19_12:20,6827.37,6827.37,6827.37,6827.37,6607,167,1654,
2009-08-19_12:21,6829.02,6829.02,6829.02,6829.02,8116,199,1872,
2009-08-19_12:22,6830.81,6830.81,6830.81,6830.81,5022,136,1354,
2009-08-19_12:23,6830.82,6830.82,6830.82,6830.82,6557,179,1930,
2009-08-19_12:24,6831.70,6831.70,6831.70,6831.70,5340,191,1566,
2009-08-19_12:25,6832.58,6832.58,6832.58,6832.58,6789,202,1780,
2009-08-19_12:26,6834.40,6834.40,6834.40,6834.40,9633,269,2348,
2009-08-19_12:27,6836.18,6836.18,6836.18,6836.18,6342,173,1729,
2009-08-19_12:28,6836.53,6836.53,6836.53,6836.53,10576,260,2580,
2009-08-19_12:29,6832.47,6832.47,6832.47,6832.47,7478,200,2073,
2009-08-19_12:30,6833.29,6833.29,6833.29,6833.29,9434,235,2369,
2009-08-19_12:31,6836.31,6836.31,6836.31,6836.31,9546,219,2402,
2009-08-19_12:32,6833.80,6833.80,6833.80,6833.80,6380,159,1695,
2009-08-19_12:33,6828.50,6828.50,6828.50,6828.50,11090,287,2746,
2009-08-19_12:34,6827.89,6827.89,6827.89,6827.89,7999,213,2094,
2009-08-19_12:35,6824.99,6824.99,6824.99,6824.99,7891,213,2016,
2009-08-19_12:36,6826.10,6826.10,6826.10,6826.10,8378,198,2085,
2009-08-19_12:37,6824.24,6824.24,6824.24,6824.24,6472,143,1540,
2009-08-19_12:38,6823.96,6823.96,6823.96,6823.96,8882,197,2157,
2009-08-19_12:39,6826.18,6826.18,6826.18,6826.18,6075,134,1525,
2009-08-19_12:40,6827.27,6827.27,6827.27,6827.27,6467,154,1618,
2009-08-19_12:41,6826.30,6826.30,6826.30,6826.30,7569,182,2094,
2009-08-19_12:42,6822.02,6822.02,6822.02,6822.02,5235,134,1473,
2009-08-19_12:43,6820.66,6820.66,6820.66,6820.66,8686,218,2355,
2009-08-19_12:44,6823.65,6823.65,6823.65,6823.65,6897,159,1790,
2009-08-19_12:45,6821.72,6821.72,6821.72,6821.72,9099,216,2136,
2009-08-19_12:46,6819.84,6819.84,6819.84,6819.84,8032,188,2088,
2009-08-19_12:47,6818.67,6818.67,6818.67,6818.67,6010,148,1702,
2009-08-19_12:48,6820.14,6820.14,6820.14,6820.14,9296,217,2377,
2009-08-19_12:49,6816.50,6816.50,6816.50,6816.50,6332,177,1849,
2009-08-19_12:50,6818.19,6818.19,6818.19,6818.19,7708,197,2000,
2009-08-19_12:51,6818.08,6818.08,6818.08,6818.08,9951,249,2612,
2009-08-19_12:52,6819.49,6819.49,6819.49,6819.49,6327,157,1573,
2009-08-19_12:53,6817.52,6817.52,6817.52,6817.52,9031,210,2279,
2009-08-19_12:54,6818.21,6818.21,6818.21,6818.21,7232,162,1678,
2009-08-19_12:55,6817.72,6817.72,6817.72,6817.72,8350,204,2070,
2009-08-19_12:56,6817.86,6817.86,6817.86,6817.86,13706,275,2590,
2009-08-19_12:57,6816.62,6816.62,6816.62,6816.62,7660,172,1946,
2009-08-19_12:58,6816.14,6816.14,6816.14,6816.14,11010,258,2647,
2009-08-19_12:59,6816.78,6816.78,6816.78,6816.78,9154,199,2191,
2009-08-19_13:00,6814.97,6814.97,6814.97,6814.97,10015,198,2505,
2009-08-19_13:01,6811.94,6811.94,6811.94,6811.94,11039,250,2795,
2009-08-19_13:02,6809.79,6809.79,6809.79,6809.79,10065,219,2529,
2009-08-19_13:03,6807.88,6807.88,6807.88,6807.88,15471,370,3939,
2009-08-19_13:04,6804.57,6804.57,6804.57,6804.57,12710,325,3634,
2009-08-19_13:05,6801.48,6801.48,6801.48,6801.48,18911,439,4619,
2009-08-19_13:06,6798.26,6798.26,6798.26,6798.26,25157,639,5904,
2009-08-19_13:07,6795.08,6795.08,6795.08,6795.08,15654,397,4097,
2009-08-19_13:08,6797.82,6797.82,6797.82,6797.82,21099,494,5355,
2009-08-19_13:09,6795.09,6795.09,6795.09,6795.09,15028,342,3834,
2009-08-19_13:10,6796.22,6796.22,6796.22,6796.22,12024,318,3532,
2009-08-19_13:11,6796.95,6796.95,6796.95,6796.95,15809,358,3792,
2009-08-19_13:12,6794.93,6794.93,6794.93,6794.93,9574,221,2674,
2009-08-19_13:13,6801.37,6801.37,6801.37,6801.37,14601,344,3849,
2009-08-19_13:14,6794.58,6794.58,6794.58,6794.58,10839,281,3309,
2009-08-19_13:15,6794.49,6794.49,6794.49,6794.49,12672,305,3409,
2009-08-19_13:16,6790.65,6790.65,6790.65,6790.65,17571,435,4653,
2009-08-19_13:17,6788.87,6788.87,6788.87,6788.87,13804,345,3777,
2009-08-19_13:18,6792.10,6792.10,6792.10,6792.10,18038,465,5037,
2009-08-19_13:19,6787.86,6787.86,6787.86,6787.86,15482,438,4432,
2009-08-19_13:20,6787.42,6787.42,6787.42,6787.42,14151,363,4148,
2009-08-19_13:21,6789.01,6789.01,6789.01,6789.01,19288,460,5150,
2009-08-19_13:22,6786.79,6786.79,6786.79,6786.79,18677,376,4451,
2009-08-19_13:23,6789.03,6789.03,6789.03,6789.03,21429,482,5574,
2009-08-19_13:24,6789.98,6789.98,6789.98,6789.98,21948,480,5077,
2009-08-19_13:25,6789.54,6789.54,6789.54,6789.54,17341,410,4716,
2009-08-19_13:26,6789.54,6789.54,6789.54,6789.54,0,0,0,
2009-08-19_13:27,6789.54,6789.54,6789.54,6789.54,0,0,0,
2009-08-19_13:28,6789.54,6789.54,6789.54,6789.54,0,0,0,
2009-08-19_13:29,6789.54,6789.54,6789.54,6789.54,0,0,0,
2009-08-19_13:30,6788.58,6788.58,6788.58,6788.58,141358,4022,32767,
2009-08-20_09:01,6784.91,6784.91,6784.91,6784.91,66041,1917,17476,
2009-08-20_09:02,6774.75,6774.75,6774.75,6774.75,20001,576,5350,
2009-08-20_09:03,6752.52,6752.52,6752.52,6752.52,33463,926,8150,
2009-08-20_09:04,6738.44,6738.44,6738.44,6738.44,30413,853,7786,
2009-08-20_09:05,6724.86,6724.86,6724.86,6724.86,26835,738,7259,
2009-08-20_09:06,6705.20,6705.20,6705.20,6705.20,42296,1087,10565,
2009-08-20_09:07,6698.72,6698.72,6698.72,6698.72,35014,809,8112,
2009-08-20_09:08,6698.98,6698.98,6698.98,6698.98,34715,795,8462,
2009-08-20_09:09,6703.33,6703.33,6703.33,6703.33,33852,803,8090,
2009-08-20_09:10,6712.25,6712.25,6712.25,6712.25,23859,519,5598,
2009-08-20_09:11,6713.17,6713.17,6713.17,6713.17,27664,671,7042,
2009-08-20_09:12,6713.79,6713.79,6713.79,6713.79,19468,472,4753,
2009-08-20_09:13,6717.12,6717.12,6717.12,6717.12,20700,467,4981,
2009-08-20_09:14,6716.45,6716.45,6716.45,6716.45,16804,429,4316,
2009-08-20_09:15,6714.90,6714.90,6714.90,6714.90,15198,419,3997,
2009-08-20_09:16,6696.50,6696.50,6696.50,6696.50,34155,917,8548,
2009-08-20_09:17,6684.34,6684.34,6684.34,6684.34,30220,758,7136,
2009-08-20_09:18,6671.41,6671.41,6671.41,6671.41,40793,973,9398,
2009-08-20_09:19,6659.58,6659.58,6659.58,6659.58,43687,1146,10638,
2009-08-20_09:20,6652.79,6652.79,6652.79,6652.79,35340,855,8372,
2009-08-20_09:21,6651.26,6651.26,6651.26,6651.26,43350,1097,10880,
2009-08-20_09:22,6647.32,6647.32,6647.32,6647.32,30140,721,7397,
2009-08-20_09:23,6647.84,6647.84,6647.84,6647.84,29123,675,7114,
2009-08-20_09:24,6652.05,6652.05,6652.05,6652.05,32406,743,7468,
2009-08-20_09:25,6657.46,6657.46,6657.46,6657.46,21904,518,5468,
2009-08-20_09:26,6672.07,6672.07,6672.07,6672.07,28297,698,6886,
2009-08-20_09:27,6678.29,6678.29,6678.29,6678.29,19241,435,4317,
2009-08-20_09:28,6681.49,6681.49,6681.49,6681.49,20600,476,4879,
2009-08-20_09:29,6680.61,6680.61,6680.61,6680.61,17916,415,4201,
2009-08-20_09:30,6685.05,6685.05,6685.05,6685.05,13111,310,3227,
2009-08-20_09:31,6682.72,6682.72,6682.72,6682.72,15664,379,4105,
2009-08-20_09:32,6677.00,6677.00,6677.00,6677.00,12443,287,2967,
2009-08-20_09:33,6679.80,6679.80,6679.80,6679.80,15619,360,3538,
2009-08-20_09:34,6678.81,6678.81,6678.81,6678.81,14882,371,3397,
2009-08-20_09:35,6677.93,6677.93,6677.93,6677.93,11736,256,2698,
2009-08-20_09:36,6671.80,6671.80,6671.80,6671.80,15270,422,3858,
2009-08-20_09:37,6671.69,6671.69,6671.69,6671.69,12915,328,2844,
2009-08-20_09:38,6670.68,6670.68,6670.68,6670.68,15066,357,3689,
2009-08-20_09:39,6669.51,6669.51,6669.51,6669.51,16726,397,3390,
2009-08-20_09:40,6663.17,6663.17,6663.17,6663.17,15609,344,3589,
2009-08-20_09:41,6658.54,6658.54,6658.54,6658.54,21604,506,4990,
2009-08-20_09:42,6661.80,6661.80,6661.80,6661.80,15903,414,3668,
2009-08-20_09:43,6661.03,6661.03,6661.03,6661.03,23462,571,5124,
2009-08-20_09:44,6663.67,6663.67,6663.67,6663.67,17783,486,4299,
2009-08-20_09:45,6670.87,6670.87,6670.87,6670.87,14841,389,3547,
2009-08-20_09:46,6677.15,6677.15,6677.15,6677.15,23982,579,4672,
2009-08-20_09:47,6680.45,6680.45,6680.45,6680.45,16188,392,3463,
2009-08-20_09:48,6682.97,6682.97,6682.97,6682.97,19576,509,4409,
2009-08-20_09:49,6688.85,6688.85,6688.85,6688.85,16584,427,3846,
2009-08-20_09:50,6692.37,6692.37,6692.37,6692.37,15569,415,3546,
2009-08-20_09:51,6697.68,6697.68,6697.68,6697.68,21899,553,5135,
2009-08-20_09:52,6701.05,6701.05,6701.05,6701.05,17075,476,4041,
2009-08-20_09:53,6701.63,6701.63,6701.63,6701.63,20354,502,4615,
2009-08-20_09:54,6704.36,6704.36,6704.36,6704.36,14809,403,3772,
2009-08-20_09:55,6704.86,6704.86,6704.86,6704.86,10865,267,2863,
2009-08-20_09:56,6707.21,6707.21,6707.21,6707.21,15406,406,3795,
2009-08-20_09:57,6706.49,6706.49,6706.49,6706.49,9704,260,2386,
2009-08-20_09:58,6705.38,6705.38,6705.38,6705.38,14855,326,3193,
2009-08-20_09:59,6699.11,6699.11,6699.11,6699.11,11359,276,2855,
2009-08-20_10:00,6699.13,6699.13,6699.13,6699.13,9201,229,2405,
2009-08-20_10:01,6698.57,6698.57,6698.57,6698.57,10342,264,2799,
2009-08-20_10:02,6697.09,6697.09,6697.09,6697.09,7695,165,1830,
2009-08-20_10:03,6698.42,6698.42,6698.42,6698.42,9453,226,2324,
2009-08-20_10:04,6697.31,6697.31,6697.31,6697.31,7774,203,2004,
2009-08-20_10:05,6696.51,6696.51,6696.51,6696.51,7509,163,1787,
2009-08-20_10:06,6699.54,6699.54,6699.54,6699.54,9963,246,2430,
2009-08-20_10:07,6702.03,6702.03,6702.03,6702.03,7321,182,1860,
2009-08-20_10:08,6704.26,6704.26,6704.26,6704.26,11709,301,2898,
2009-08-20_10:09,6706.40,6706.40,6706.40,6706.40,9448,267,2489,
2009-08-20_10:10,6710.08,6710.08,6710.08,6710.08,10655,298,2612,
2009-08-20_10:11,6715.12,6715.12,6715.12,6715.12,13700,431,3646,
2009-08-20_10:12,6718.63,6718.63,6718.63,6718.63,11024,345,2963,
2009-08-20_10:13,6720.91,6720.91,6720.91,6720.91,16232,499,4081,
2009-08-20_10:14,6721.70,6721.70,6721.70,6721.70,15709,471,4251,
2009-08-20_10:15,6723.79,6723.79,6723.79,6723.79,13005,379,3479,
2009-08-20_10:16,6724.96,6724.96,6724.96,6724.96,16673,472,4541,
2009-08-20_10:17,6720.87,6720.87,6720.87,6720.87,12443,304,3099,
2009-08-20_10:18,6716.50,6716.50,6716.50,6716.50,14341,342,3534,
2009-08-20_10:19,6714.43,6714.43,6714.43,6714.43,10757,299,2760,
2009-08-20_10:20,6714.11,6714.11,6714.11,6714.11,9319,242,2313,
2009-08-20_10:21,6715.93,6715.93,6715.93,6715.93,10441,256,2741,
2009-08-20_10:22,6715.37,6715.37,6715.37,6715.37,7474,157,1718,
2009-08-20_10:23,6712.46,6712.46,6712.46,6712.46,9894,220,2234,
2009-08-20_10:24,6714.30,6714.30,6714.30,6714.30,6066,156,1641,
2009-08-20_10:25,6713.09,6713.09,6713.09,6713.09,6688,168,1681,
2009-08-20_10:26,6712.64,6712.64,6712.64,6712.64,8360,233,2212,
2009-08-20_10:27,6713.54,6713.54,6713.54,6713.54,5572,130,1432,
2009-08-20_10:28,6714.11,6714.11,6714.11,6714.11,7627,209,2095,
2009-08-20_10:29,6712.79,6712.79,6712.79,6712.79,6530,164,1576,
2009-08-20_10:30,6714.37,6714.37,6714.37,6714.37,5482,144,1521,
2009-08-20_10:31,6713.55,6713.55,6713.55,6713.55,8432,237,2187,
2009-08-20_10:32,6713.03,6713.03,6713.03,6713.03,6889,175,1779,
2009-08-20_10:33,6713.32,6713.32,6713.32,6713.32,7511,177,2039,
2009-08-20_10:34,6714.97,6714.97,6714.97,6714.97,7204,218,1799,
2009-08-20_10:35,6716.08,6716.08,6716.08,6716.08,6876,186,1654,
2009-08-20_10:36,6719.91,6719.91,6719.91,6719.91,9775,303,2268,
2009-08-20_10:37,6719.74,6719.74,6719.74,6719.74,6530,182,1610,
2009-08-20_10:38,6721.64,6721.64,6721.64,6721.64,11744,293,2636,
2009-08-20_10:39,6724.81,6724.81,6724.81,6724.81,10239,258,2254,
2009-08-20_10:40,6725.33,6725.33,6725.33,6725.33,10043,242,2429,
2009-08-20_10:41,6725.08,6725.08,6725.08,6725.08,12185,320,3129,
2009-08-20_10:42,6720.63,6720.63,6720.63,6720.63,10183,313,2725,
2009-08-20_10:43,6718.93,6718.93,6718.93,6718.93,11941,328,3222,
2009-08-20_10:44,6716.07,6716.07,6716.07,6716.07,9719,266,2744,
2009-08-20_10:45,6706.16,6706.16,6706.16,6706.16,15046,424,3738,
2009-08-20_10:46,6701.49,6701.49,6701.49,6701.49,21326,491,4444,
2009-08-20_10:47,6700.63,6700.63,6700.63,6700.63,12242,323,2985,
2009-08-20_10:48,6700.82,6700.82,6700.82,6700.82,11182,303,2910,
2009-08-20_10:49,6699.78,6699.78,6699.78,6699.78,9024,224,2150,
2009-08-20_10:50,6696.91,6696.91,6696.91,6696.91,8518,216,1936,
2009-08-20_10:51,6699.43,6699.43,6699.43,6699.43,8966,225,2324,
2009-08-20_10:52,6696.13,6696.13,6696.13,6696.13,7776,210,1862,
2009-08-20_10:53,6693.99,6693.99,6693.99,6693.99,10628,239,2314,
2009-08-20_10:54,6694.23,6694.23,6694.23,6694.23,10045,243,2077,
2009-08-20_10:55,6693.74,6693.74,6693.74,6693.74,8149,182,1791,
2009-08-20_10:56,6690.99,6690.99,6690.99,6690.99,12109,299,2941,
2009-08-20_10:57,6690.45,6690.45,6690.45,6690.45,6629,163,1724,
2009-08-20_10:58,6691.49,6691.49,6691.49,6691.49,9284,226,2431,
2009-08-20_10:59,6693.56,6693.56,6693.56,6693.56,7518,170,1702,
2009-08-20_11:00,6689.31,6689.31,6689.31,6689.31,9256,218,2048,
2009-08-20_11:01,6689.68,6689.68,6689.68,6689.68,11544,259,2438,
2009-08-20_11:02,6692.99,6692.99,6692.99,6692.99,6641,148,1569,
2009-08-20_11:03,6692.53,6692.53,6692.53,6692.53,9052,232,2188,
2009-08-20_11:04,6696.85,6696.85,6696.85,6696.85,7707,186,1749,
2009-08-20_11:05,6697.72,6697.72,6697.72,6697.72,9942,235,2363,
2009-08-20_11:06,6698.40,6698.40,6698.40,6698.40,10444,256,2214,
2009-08-20_11:07,6695.54,6695.54,6695.54,6695.54,7969,197,1567,
2009-08-20_11:08,6695.81,6695.81,6695.81,6695.81,10788,258,2091,
2009-08-20_11:09,6695.56,6695.56,6695.56,6695.56,8324,199,1793,
2009-08-20_11:10,6696.27,6696.27,6696.27,6696.27,6629,146,1560,
2009-08-20_11:11,6695.67,6695.67,6695.67,6695.67,7586,175,1983,
2009-08-20_11:12,6694.53,6694.53,6694.53,6694.53,8478,183,1557,
2009-08-20_11:13,6692.98,6692.98,6692.98,6692.98,9131,216,2185,
2009-08-20_11:14,6691.88,6691.88,6691.88,6691.88,8264,213,1828,
2009-08-20_11:15,6690.14,6690.14,6690.14,6690.14,10454,244,2338,
2009-08-20_11:16,6687.50,6687.50,6687.50,6687.50,10011,257,2543,
2009-08-20_11:17,6688.26,6688.26,6688.26,6688.26,8287,198,2041,
2009-08-20_11:18,6686.48,6686.48,6686.48,6686.48,10573,292,2724,
2009-08-20_11:19,6685.10,6685.10,6685.10,6685.10,8745,225,2119,
2009-08-20_11:20,6683.50,6683.50,6683.50,6683.50,12513,276,2638,
2009-08-20_11:21,6678.94,6678.94,6678.94,6678.94,12860,313,3160,
2009-08-20_11:22,6679.73,6679.73,6679.73,6679.73,11953,255,2740,
2009-08-20_11:23,6676.75,6676.75,6676.75,6676.75,16461,374,3758,
2009-08-20_11:24,6677.31,6677.31,6677.31,6677.31,14225,298,2898,
2009-08-20_11:25,6677.38,6677.38,6677.38,6677.38,10296,256,2710,
2009-08-20_11:26,6677.46,6677.46,6677.46,6677.46,14680,368,3306,
2009-08-20_11:27,6678.44,6678.44,6678.44,6678.44,10028,228,2081,
2009-08-20_11:28,6680.70,6680.70,6680.70,6680.70,10415,254,2608,
2009-08-20_11:29,6683.18,6683.18,6683.18,6683.18,8780,193,1978,
2009-08-20_11:30,6680.14,6680.14,6680.14,6680.14,8929,216,1957,
2009-08-20_11:31,6681.23,6681.23,6681.23,6681.23,7214,184,1900,
2009-08-20_11:32,6682.23,6682.23,6682.23,6682.23,5680,144,1363,
2009-08-20_11:33,6684.32,6684.32,6684.32,6684.32,7335,186,1822,
2009-08-20_11:34,6684.00,6684.00,6684.00,6684.00,5819,139,1409,
2009-08-20_11:35,6685.68,6685.68,6685.68,6685.68,5696,150,1366,
2009-08-20_11:36,6685.90,6685.90,6685.90,6685.90,8792,231,2007,
2009-08-20_11:37,6685.37,6685.37,6685.37,6685.37,5752,132,1276,
2009-08-20_11:38,6689.67,6689.67,6689.67,6689.67,7280,162,1632,
2009-08-20_11:39,6688.74,6688.74,6688.74,6688.74,6245,143,1476,
2009-08-20_11:40,6687.11,6687.11,6687.11,6687.11,5586,139,1460,
2009-08-20_11:41,6690.17,6690.17,6690.17,6690.17,5824,142,1549,
2009-08-20_11:42,6686.96,6686.96,6686.96,6686.96,5358,132,1190,
2009-08-20_11:43,6687.79,6687.79,6687.79,6687.79,7005,172,1757,
2009-08-20_11:44,6690.26,6690.26,6690.26,6690.26,5747,140,1377,
2009-08-20_11:45,6692.15,6692.15,6692.15,6692.15,6783,158,1512,
2009-08-20_11:46,6695.02,6695.02,6695.02,6695.02,8266,253,2081,
2009-08-20_11:47,6698.02,6698.02,6698.02,6698.02,7719,186,1632,
2009-08-20_11:48,6698.35,6698.35,6698.35,6698.35,8586,241,2159,
2009-08-20_11:49,6701.35,6701.35,6701.35,6701.35,6801,202,1769,
2009-08-20_11:50,6704.25,6704.25,6704.25,6704.25,8885,229,1999,
2009-08-20_11:51,6703.78,6703.78,6703.78,6703.78,8688,210,2101,
2009-08-20_11:52,6705.94,6705.94,6705.94,6705.94,6284,155,1543,
2009-08-20_11:53,6707.66,6707.66,6707.66,6707.66,10764,281,2536,
2009-08-20_11:54,6708.71,6708.71,6708.71,6708.71,7788,210,1793,
2009-08-20_11:55,6710.97,6710.97,6710.97,6710.97,9245,244,2223,
2009-08-20_11:56,6717.64,6717.64,6717.64,6717.64,15185,458,3485,
2009-08-20_11:57,6722.63,6722.63,6722.63,6722.63,12469,326,2676,
2009-08-20_11:58,6724.66,6724.66,6724.66,6724.66,15867,379,3501,
2009-08-20_11:59,6726.58,6726.58,6726.58,6726.58,10058,260,2545,
2009-08-20_12:00,6727.77,6727.77,6727.77,6727.77,11895,317,2781,
2009-08-20_12:01,6730.91,6730.91,6730.91,6730.91,12537,335,3072,
2009-08-20_12:02,6734.64,6734.64,6734.64,6734.64,10110,275,2655,
2009-08-20_12:03,6735.27,6735.27,6735.27,6735.27,12353,333,3380,
2009-08-20_12:04,6735.20,6735.20,6735.20,6735.20,8801,219,2272,
2009-08-20_12:05,6734.35,6734.35,6734.35,6734.35,9597,247,2357,
2009-08-20_12:06,6733.71,6733.71,6733.71,6733.71,9497,228,2515,
2009-08-20_12:07,6733.80,6733.80,6733.80,6733.80,7259,174,1845,
2009-08-20_12:08,6734.84,6734.84,6734.84,6734.84,8724,218,2239,
2009-08-20_12:09,6733.14,6733.14,6733.14,6733.14,5928,150,1576,
2009-08-20_12:10,6735.88,6735.88,6735.88,6735.88,7213,154,1650,
2009-08-20_12:11,6733.28,6733.28,6733.28,6733.28,8894,226,2277,
2009-08-20_12:12,6734.24,6734.24,6734.24,6734.24,6766,154,1568,
2009-08-20_12:13,6732.59,6732.59,6732.59,6732.59,8404,181,1995,
2009-08-20_12:14,6733.25,6733.25,6733.25,6733.25,6812,167,1786,
2009-08-20_12:15,6729.78,6729.78,6729.78,6729.78,7748,174,1755,
2009-08-20_12:16,6730.36,6730.36,6730.36,6730.36,9029,202,2008,
2009-08-20_12:17,6729.97,6729.97,6729.97,6729.97,7715,169,1540,
2009-08-20_12:18,6730.36,6730.36,6730.36,6730.36,8329,206,2179,
2009-08-20_12:19,6733.83,6733.83,6733.83,6733.83,8360,213,1854,
2009-08-20_12:20,6741.87,6741.87,6741.87,6741.87,9969,266,2566,
2009-08-20_12:21,6749.55,6749.55,6749.55,6749.55,17714,567,4399,
2009-08-20_12:22,6754.69,6754.69,6754.69,6754.69,13887,419,3562,
2009-08-20_12:23,6758.91,6758.91,6758.91,6758.91,18095,495,4740,
2009-08-20_12:24,6761.30,6761.30,6761.30,6761.30,12907,324,3564,
2009-08-20_12:25,6761.04,6761.04,6761.04,6761.04,15415,373,3619,
2009-08-20_12:26,6765.48,6765.48,6765.48,6765.48,15953,386,3880,
2009-08-20_12:27,6762.18,6762.18,6762.18,6762.18,8713,228,2358,
2009-08-20_12:28,6757.91,6757.91,6757.91,6757.91,12704,305,3275,
2009-08-20_12:29,6754.92,6754.92,6754.92,6754.92,9106,229,2334,
2009-08-20_12:30,6753.32,6753.32,6753.32,6753.32,9661,229,2471,
2009-08-20_12:31,6751.07,6751.07,6751.07,6751.07,9846,248,2415,
2009-08-20_12:32,6750.20,6750.20,6750.20,6750.20,7152,155,1691,
2009-08-20_12:33,6757.33,6757.33,6757.33,6757.33,9000,223,2399,
2009-08-20_12:34,6754.83,6754.83,6754.83,6754.83,6712,159,1782,
2009-08-20_12:35,6753.74,6753.74,6753.74,6753.74,7196,170,1740,
2009-08-20_12:36,6760.46,6760.46,6760.46,6760.46,7921,198,2168,
2009-08-20_12:37,6759.53,6759.53,6759.53,6759.53,5646,145,1490,
2009-08-20_12:38,6762.13,6762.13,6762.13,6762.13,8199,215,2262,
2009-08-20_12:39,6761.95,6761.95,6761.95,6761.95,7720,184,1936,
2009-08-20_12:40,6763.57,6763.57,6763.57,6763.57,8832,215,2225,
2009-08-20_12:41,6764.90,6764.90,6764.90,6764.90,10589,231,2388,
2009-08-20_12:42,6765.65,6765.65,6765.65,6765.65,9318,213,2224,
2009-08-20_12:43,6766.00,6766.00,6766.00,6766.00,11892,267,3012,
2009-08-20_12:44,6765.92,6765.92,6765.92,6765.92,7732,194,2145,
2009-08-20_12:45,6763.74,6763.74,6763.74,6763.74,9879,231,2358,
2009-08-20_12:46,6762.53,6762.53,6762.53,6762.53,9969,236,2560,
2009-08-20_12:47,6763.12,6763.12,6763.12,6763.12,6733,168,1889,
2009-08-20_12:48,6760.97,6760.97,6760.97,6760.97,9730,243,2628,
2009-08-20_12:49,6757.87,6757.87,6757.87,6757.87,7069,178,1861,
2009-08-20_12:50,6755.91,6755.91,6755.91,6755.91,8568,202,2257,
2009-08-20_12:51,6752.85,6752.85,6752.85,6752.85,9802,264,2689,
2009-08-20_12:52,6751.14,6751.14,6751.14,6751.14,7536,197,2003,
2009-08-20_12:53,6749.33,6749.33,6749.33,6749.33,10031,233,2841,
2009-08-20_12:54,6748.92,6748.92,6748.92,6748.92,6797,181,1957,
2009-08-20_12:55,6747.01,6747.01,6747.01,6747.01,8278,208,2264,
2009-08-20_12:56,6744.88,6744.88,6744.88,6744.88,9434,230,2364,
2009-08-20_12:57,6743.13,6743.13,6743.13,6743.13,7369,197,1960,
2009-08-20_12:58,6747.83,6747.83,6747.83,6747.83,9218,236,2677,
2009-08-20_12:59,6748.56,6748.56,6748.56,6748.56,7544,191,2060,
2009-08-20_13:00,6753.21,6753.21,6753.21,6753.21,8368,238,2280,
2009-08-20_13:01,6754.15,6754.15,6754.15,6754.15,9408,262,2507,
2009-08-20_13:02,6756.15,6756.15,6756.15,6756.15,7588,151,1658,
2009-08-20_13:03,6755.58,6755.58,6755.58,6755.58,9191,256,2495,
2009-08-20_13:04,6754.62,6754.62,6754.62,6754.62,7467,199,1993,
2009-08-20_13:05,6755.63,6755.63,6755.63,6755.63,9729,221,2309,
2009-08-20_13:06,6754.19,6754.19,6754.19,6754.19,9061,238,2331,
2009-08-20_13:07,6750.19,6750.19,6750.19,6750.19,9554,242,2577,
2009-08-20_13:08,6746.02,6746.02,6746.02,6746.02,15397,354,3685,
2009-08-20_13:09,6741.38,6741.38,6741.38,6741.38,12654,313,3175,
2009-08-20_13:10,6738.63,6738.63,6738.63,6738.63,14003,289,3275,
2009-08-20_13:11,6735.12,6735.12,6735.12,6735.12,14141,334,3515,
2009-08-20_13:12,6733.59,6733.59,6733.59,6733.59,10730,248,2725,
2009-08-20_13:13,6733.87,6733.87,6733.87,6733.87,17122,389,4077,
2009-08-20_13:14,6730.93,6730.93,6730.93,6730.93,12057,280,3021,
2009-08-20_13:15,6731.17,6731.17,6731.17,6731.17,12226,285,3202,
2009-08-20_13:16,6733.10,6733.10,6733.10,6733.10,12799,319,3452,
2009-08-20_13:17,6732.68,6732.68,6732.68,6732.68,10901,243,2949,
2009-08-20_13:18,6733.08,6733.08,6733.08,6733.08,15752,369,4204,
2009-08-20_13:19,6732.00,6732.00,6732.00,6732.00,12574,266,2974,
2009-08-20_13:20,6735.95,6735.95,6735.95,6735.95,14965,324,3243,
2009-08-20_13:21,6737.77,6737.77,6737.77,6737.77,14300,357,3714,
2009-08-20_13:22,6738.63,6738.63,6738.63,6738.63,12151,289,3070,
2009-08-20_13:23,6737.98,6737.98,6737.98,6737.98,21137,496,5086,
2009-08-20_13:24,6739.99,6739.99,6739.99,6739.99,17627,423,4579,
2009-08-20_13:25,6737.67,6737.67,6737.67,6737.67,18137,430,4678,
2009-08-20_13:26,6737.67,6737.67,6737.67,6737.67,0,0,0,
2009-08-20_13:27,6737.67,6737.67,6737.67,6737.67,0,0,0,
2009-08-20_13:28,6737.67,6737.67,6737.67,6737.67,0,0,0,
2009-08-20_13:29,6737.67,6737.67,6737.67,6737.67,0,0,0,
2009-08-20_13:30,6733.23,6733.23,6733.23,6733.23,136630,3963,31373,
2009-08-21_09:01,6785.70,6785.70,6785.70,6785.70,78292,2104,18072,
2009-08-21_09:02,6791.56,6791.56,6791.56,6791.56,24655,664,6032,
2009-08-21_09:03,6794.52,6794.52,6794.52,6794.52,31999,866,7797,
2009-08-21_09:04,6792.40,6792.40,6792.40,6792.40,29711,825,7782,
2009-08-21_09:05,6792.56,6792.56,6792.56,6792.56,23586,590,5950,
2009-08-21_09:06,6787.11,6787.11,6787.11,6787.11,28873,732,7112,
2009-08-21_09:07,6783.58,6783.58,6783.58,6783.58,18926,455,4840,
2009-08-21_09:08,6784.69,6784.69,6784.69,6784.69,21711,584,5368,
2009-08-21_09:09,6786.66,6786.66,6786.66,6786.66,18350,502,4783,
2009-08-21_09:10,6786.88,6786.88,6786.88,6786.88,14348,401,3842,
2009-08-21_09:11,6794.87,6794.87,6794.87,6794.87,21608,627,5819,
2009-08-21_09:12,6801.09,6801.09,6801.09,6801.09,22483,569,5223,
2009-08-21_09:13,6809.36,6809.36,6809.36,6809.36,27696,749,6743,
2009-08-21_09:14,6814.65,6814.65,6814.65,6814.65,29718,831,7455,
2009-08-21_09:15,6820.23,6820.23,6820.23,6820.23,26794,712,6186,
2009-08-21_09:16,6824.65,6824.65,6824.65,6824.65,34084,926,8296,
2009-08-21_09:17,6821.94,6821.94,6821.94,6821.94,25918,665,6247,
2009-08-21_09:18,6817.71,6817.71,6817.71,6817.71,26144,671,6552,
2009-08-21_09:19,6813.99,6813.99,6813.99,6813.99,25002,634,5829,
2009-08-21_09:20,6815.75,6815.75,6815.75,6815.75,17652,428,4237,
2009-08-21_09:21,6813.89,6813.89,6813.89,6813.89,19450,541,5006,
2009-08-21_09:22,6814.31,6814.31,6814.31,6814.31,13474,384,3503,
2009-08-21_09:23,6809.74,6809.74,6809.74,6809.74,16421,431,4130,
2009-08-21_09:24,6809.87,6809.87,6809.87,6809.87,17261,445,4314,
2009-08-21_09:25,6810.36,6810.36,6810.36,6810.36,13155,329,3244,
2009-08-21_09:26,6814.50,6814.50,6814.50,6814.50,16796,403,4280,
2009-08-21_09:27,6815.59,6815.59,6815.59,6815.59,13320,323,3292,
2009-08-21_09:28,6814.39,6814.39,6814.39,6814.39,16987,429,4462,
2009-08-21_09:29,6806.69,6806.69,6806.69,6806.69,16341,478,4536,
2009-08-21_09:30,6801.33,6801.33,6801.33,6801.33,15439,412,4152,
2009-08-21_09:31,6796.89,6796.89,6796.89,6796.89,22100,595,5694,
2009-08-21_09:32,6788.35,6788.35,6788.35,6788.35,15537,423,3967,
2009-08-21_09:33,6790.04,6790.04,6790.04,6790.04,16576,488,4418,
2009-08-21_09:34,6794.85,6794.85,6794.85,6794.85,13630,415,3458,
2009-08-21_09:35,6795.98,6795.98,6795.98,6795.98,9391,250,2611,
2009-08-21_09:36,6798.83,6798.83,6798.83,6798.83,11906,348,3395,
2009-08-21_09:37,6788.66,6788.66,6788.66,6788.66,11007,318,2913,
2009-08-21_09:38,6791.21,6791.21,6791.21,6791.21,13609,347,3499,
2009-08-21_09:39,6791.96,6791.96,6791.96,6791.96,18291,496,4437,
2009-08-21_09:40,6790.00,6790.00,6790.00,6790.00,11390,290,2708,
2009-08-21_09:41,6791.75,6791.75,6791.75,6791.75,12581,323,3555,
2009-08-21_09:42,6795.85,6795.85,6795.85,6795.85,7872,190,2226,
2009-08-21_09:43,6797.89,6797.89,6797.89,6797.89,11167,266,2943,
2009-08-21_09:44,6801.72,6801.72,6801.72,6801.72,11948,303,2984,
2009-08-21_09:45,6805.85,6805.85,6805.85,6805.85,12127,288,2742,
2009-08-21_09:46,6799.50,6799.50,6799.50,6799.50,17831,457,4630,
2009-08-21_09:47,6800.54,6800.54,6800.54,6800.54,12257,270,2898,
2009-08-21_09:48,6802.92,6802.92,6802.92,6802.92,15989,350,3663,
2009-08-21_09:49,6802.99,6802.99,6802.99,6802.99,13536,372,3451,
2009-08-21_09:50,6801.46,6801.46,6801.46,6801.46,10735,257,2652,
2009-08-21_09:51,6795.38,6795.38,6795.38,6795.38,17795,409,4218,
2009-08-21_09:52,6799.31,6799.31,6799.31,6799.31,11931,281,2596,
2009-08-21_09:53,6795.19,6795.19,6795.19,6795.19,13259,332,3107,
2009-08-21_09:54,6793.67,6793.67,6793.67,6793.67,11134,291,2786,
2009-08-21_09:55,6787.88,6787.88,6787.88,6787.88,12059,300,2751,
2009-08-21_09:56,6784.23,6784.23,6784.23,6784.23,17651,482,4605,
2009-08-21_09:57,6780.33,6780.33,6780.33,6780.33,15907,392,3443,
2009-08-21_09:58,6777.84,6777.84,6777.84,6777.84,17077,464,4322,
2009-08-21_09:59,6776.25,6776.25,6776.25,6776.25,11685,352,3446,
2009-08-21_10:00,6776.93,6776.93,6776.93,6776.93,11585,303,2951,
2009-08-21_10:01,6776.93,6776.93,6776.93,6776.93,13057,372,3487,
2009-08-21_10:02,6779.00,6779.00,6779.00,6779.00,7803,229,2142,
2009-08-21_10:03,6778.95,6778.95,6778.95,6778.95,11029,305,2828,
2009-08-21_10:04,6782.71,6782.71,6782.71,6782.71,9075,234,2310,
2009-08-21_10:05,6786.14,6786.14,6786.14,6786.14,9375,234,2176,
2009-08-21_10:06,6789.05,6789.05,6789.05,6789.05,10780,251,2698,
2009-08-21_10:07,6790.89,6790.89,6790.89,6790.89,6876,174,1868,
2009-08-21_10:08,6793.06,6793.06,6793.06,6793.06,10416,255,2775,
2009-08-21_10:09,6793.52,6793.52,6793.52,6793.52,9355,240,2357,
2009-08-21_10:10,6791.83,6791.83,6791.83,6791.83,7914,225,2101,
2009-08-21_10:11,6793.52,6793.52,6793.52,6793.52,8691,234,2660,
2009-08-21_10:12,6795.54,6795.54,6795.54,6795.54,7377,162,1915,
2009-08-21_10:13,6796.35,6796.35,6796.35,6796.35,9984,227,2608,
2009-08-21_10:14,6797.68,6797.68,6797.68,6797.68,11381,268,2602,
2009-08-21_10:15,6801.09,6801.09,6801.09,6801.09,8808,234,2375,
2009-08-21_10:16,6803.58,6803.58,6803.58,6803.58,12376,304,3101,
2009-08-21_10:17,6800.82,6800.82,6800.82,6800.82,8343,221,2317,
2009-08-21_10:18,6804.12,6804.12,6804.12,6804.12,10541,266,2867,
2009-08-21_10:19,6799.76,6799.76,6799.76,6799.76,8418,215,2312,
2009-08-21_10:20,6797.88,6797.88,6797.88,6797.88,7156,180,2156,
2009-08-21_10:21,6795.55,6795.55,6795.55,6795.55,8267,217,2298,
2009-08-21_10:22,6793.61,6793.61,6793.61,6793.61,6822,168,1974,
2009-08-21_10:23,6795.11,6795.11,6795.11,6795.11,9704,235,2428,
2009-08-21_10:24,6795.19,6795.19,6795.19,6795.19,6580,163,1974,
2009-08-21_10:25,6792.19,6792.19,6792.19,6792.19,8134,175,1944,
2009-08-21_10:26,6790.25,6790.25,6790.25,6790.25,9324,252,2567,
2009-08-21_10:27,6789.90,6789.90,6789.90,6789.90,6525,162,1930,
2009-08-21_10:28,6789.52,6789.52,6789.52,6789.52,8928,217,2327,
2009-08-21_10:29,6788.49,6788.49,6788.49,6788.49,8555,285,2288,
2009-08-21_10:30,6787.77,6787.77,6787.77,6787.77,8169,227,2001,
2009-08-21_10:31,6787.41,6787.41,6787.41,6787.41,9575,262,2453,
2009-08-21_10:32,6789.40,6789.40,6789.40,6789.40,8125,181,1862,
2009-08-21_10:33,6792.88,6792.88,6792.88,6792.88,8978,230,2308,
2009-08-21_10:34,6795.87,6795.87,6795.87,6795.87,7975,212,1947,
2009-08-21_10:35,6796.46,6796.46,6796.46,6796.46,8264,193,2059,
2009-08-21_10:36,6799.52,6799.52,6799.52,6799.52,11168,260,2610,
2009-08-21_10:37,6795.10,6795.10,6795.10,6795.10,8202,187,1825,
2009-08-21_10:38,6798.70,6798.70,6798.70,6798.70,10306,242,2396,
2009-08-21_10:39,6802.50,6802.50,6802.50,6802.50,8795,240,2021,
2009-08-21_10:40,6804.99,6804.99,6804.99,6804.99,7846,210,2009,
2009-08-21_10:41,6799.59,6799.59,6799.59,6799.59,12386,325,3113,
2009-08-21_10:42,6792.14,6792.14,6792.14,6792.14,11742,322,2718,
2009-08-21_10:43,6792.73,6792.73,6792.73,6792.73,12677,333,2805,
2009-08-21_10:44,6796.74,6796.74,6796.74,6796.74,10849,363,2378,
2009-08-21_10:45,6797.22,6797.22,6797.22,6797.22,8421,226,2046,
2009-08-21_10:46,6799.44,6799.44,6799.44,6799.44,11094,250,2526,
2009-08-21_10:47,6799.58,6799.58,6799.58,6799.58,6562,180,1648,
2009-08-21_10:48,6803.10,6803.10,6803.10,6803.10,9497,238,2239,
2009-08-21_10:49,6802.90,6802.90,6802.90,6802.90,11121,280,2531,
2009-08-21_10:50,6803.50,6803.50,6803.50,6803.50,9102,236,2268,
2009-08-21_10:51,6805.50,6805.50,6805.50,6805.50,10105,236,2610,
2009-08-21_10:52,6804.97,6804.97,6804.97,6804.97,8828,226,2082,
2009-08-21_10:53,6804.56,6804.56,6804.56,6804.56,14392,348,3117,
2009-08-21_10:54,6807.45,6807.45,6807.45,6807.45,9664,260,2586,
2009-08-21_10:55,6803.56,6803.56,6803.56,6803.56,11382,310,2901,
2009-08-21_10:56,6803.53,6803.53,6803.53,6803.53,11183,302,2925,
2009-08-21_10:57,6807.51,6807.51,6807.51,6807.51,7851,227,2102,
2009-08-21_10:58,6807.30,6807.30,6807.30,6807.30,10187,263,2773,
2009-08-21_10:59,6807.96,6807.96,6807.96,6807.96,7755,205,2016,
2009-08-21_11:00,6802.50,6802.50,6802.50,6802.50,9794,273,2435,
2009-08-21_11:01,6800.74,6800.74,6800.74,6800.74,11066,296,2786,
2009-08-21_11:02,6802.31,6802.31,6802.31,6802.31,7854,218,1992,
2009-08-21_11:03,6803.30,6803.30,6803.30,6803.30,8706,248,2512,
2009-08-21_11:04,6801.13,6801.13,6801.13,6801.13,7814,214,2082,
2009-08-21_11:05,6802.27,6802.27,6802.27,6802.27,7406,225,2088,
2009-08-21_11:06,6802.50,6802.50,6802.50,6802.50,8414,243,2368,
2009-08-21_11:07,6800.79,6800.79,6800.79,6800.79,8265,205,1835,
2009-08-21_11:08,6801.21,6801.21,6801.21,6801.21,10476,270,2525,
2009-08-21_11:09,6804.15,6804.15,6804.15,6804.15,7033,183,1767,
2009-08-21_11:10,6800.46,6800.46,6800.46,6800.46,8303,229,2122,
2009-08-21_11:11,6800.54,6800.54,6800.54,6800.54,11594,285,2738,
2009-08-21_11:12,6804.40,6804.40,6804.40,6804.40,6882,180,1905,
2009-08-21_11:13,6795.04,6795.04,6795.04,6795.04,12618,342,3288,
2009-08-21_11:14,6794.97,6794.97,6794.97,6794.97,8144,223,2065,
2009-08-21_11:15,6795.34,6795.34,6795.34,6795.34,9615,266,2492,
2009-08-21_11:16,6795.95,6795.95,6795.95,6795.95,9378,243,2279,
2009-08-21_11:17,6796.42,6796.42,6796.42,6796.42,6915,215,1777,
2009-08-21_11:18,6796.95,6796.95,6796.95,6796.95,12214,332,2753,
2009-08-21_11:19,6792.02,6792.02,6792.02,6792.02,13333,312,2630,
2009-08-21_11:20,6792.78,6792.78,6792.78,6792.78,10686,289,2258,
2009-08-21_11:21,6792.78,6792.78,6792.78,6792.78,12421,339,2847,
2009-08-21_11:22,6793.85,6793.85,6793.85,6793.85,6294,195,1722,
2009-08-21_11:23,6793.50,6793.50,6793.50,6793.50,7314,223,2255,
2009-08-21_11:24,6788.14,6788.14,6788.14,6788.14,6323,203,1828,
2009-08-21_11:25,6785.26,6785.26,6785.26,6785.26,12617,334,2992,
2009-08-21_11:26,6778.90,6778.90,6778.90,6778.90,21832,642,5623,
2009-08-21_11:27,6774.22,6774.22,6774.22,6774.22,14230,359,3411,
2009-08-21_11:28,6773.82,6773.82,6773.82,6773.82,19276,463,4262,
2009-08-21_11:29,6771.85,6771.85,6771.85,6771.85,11663,304,2988,
2009-08-21_11:30,6771.67,6771.67,6771.67,6771.67,12097,296,2873,
2009-08-21_11:31,6768.01,6768.01,6768.01,6768.01,14591,431,3853,
2009-08-21_11:32,6765.85,6765.85,6765.85,6765.85,12739,329,2998,
2009-08-21_11:33,6765.46,6765.46,6765.46,6765.46,12976,336,3327,
2009-08-21_11:34,6765.41,6765.41,6765.41,6765.41,11328,299,2657,
2009-08-21_11:35,6767.01,6767.01,6767.01,6767.01,10059,294,2468,
2009-08-21_11:36,6766.00,6766.00,6766.00,6766.00,11408,288,2649,
2009-08-21_11:37,6767.45,6767.45,6767.45,6767.45,7037,176,1661,
2009-08-21_11:38,6769.36,6769.36,6769.36,6769.36,8964,217,2211,
2009-08-21_11:39,6770.57,6770.57,6770.57,6770.57,6462,159,1492,
2009-08-21_11:40,6771.17,6771.17,6771.17,6771.17,5964,145,1508,
2009-08-21_11:41,6764.61,6764.61,6764.61,6764.61,9346,241,2287,
2009-08-21_11:42,6766.68,6766.68,6766.68,6766.68,5416,142,1400,
2009-08-21_11:43,6767.53,6767.53,6767.53,6767.53,8091,214,2136,
2009-08-21_11:44,6761.01,6761.01,6761.01,6761.01,7920,237,2154,
2009-08-21_11:45,6756.96,6756.96,6756.96,6756.96,10281,322,3046,
2009-08-21_11:46,6744.03,6744.03,6744.03,6744.03,29924,912,7504,
2009-08-21_11:47,6740.66,6740.66,6740.66,6740.66,18041,534,4613,
2009-08-21_11:48,6740.18,6740.18,6740.18,6740.18,21827,600,5503,
2009-08-21_11:49,6741.46,6741.46,6741.46,6741.46,18149,481,4143,
2009-08-21_11:50,6744.31,6744.31,6744.31,6744.31,12525,369,3159,
2009-08-21_11:51,6745.29,6745.29,6745.29,6745.29,13970,411,3663,
2009-08-21_11:52,6746.87,6746.87,6746.87,6746.87,8610,233,2137,
2009-08-21_11:53,6749.68,6749.68,6749.68,6749.68,9814,264,2536,
2009-08-21_11:54,6751.56,6751.56,6751.56,6751.56,7890,200,1959,
2009-08-21_11:55,6753.58,6753.58,6753.58,6753.58,6782,189,1829,
2009-08-21_11:56,6743.29,6743.29,6743.29,6743.29,12198,335,3239,
2009-08-21_11:57,6745.04,6745.04,6745.04,6745.04,7224,201,1800,
2009-08-21_11:58,6740.06,6740.06,6740.06,6740.06,10095,287,2521,
2009-08-21_11:59,6739.31,6739.31,6739.31,6739.31,8811,251,2323,
2009-08-21_12:00,6738.88,6738.88,6738.88,6738.88,7315,202,1942,
2009-08-21_12:01,6744.78,6744.78,6744.78,6744.78,10797,307,2636,
2009-08-21_12:02,6746.24,6746.24,6746.24,6746.24,7792,200,1674,
2009-08-21_12:03,6749.34,6749.34,6749.34,6749.34,9727,241,2115,
2009-08-21_12:04,6752.25,6752.25,6752.25,6752.25,5018,136,1416,
2009-08-21_12:05,6752.81,6752.81,6752.81,6752.81,4943,127,1367,
2009-08-21_12:06,6754.49,6754.49,6754.49,6754.49,6298,177,1689,
2009-08-21_12:07,6754.06,6754.06,6754.06,6754.06,5137,139,1271,
2009-08-21_12:08,6749.23,6749.23,6749.23,6749.23,8522,227,2262,
2009-08-21_12:09,6749.65,6749.65,6749.65,6749.65,5954,155,1490,
2009-08-21_12:10,6747.63,6747.63,6747.63,6747.63,6526,190,1809,
2009-08-21_12:11,6745.16,6745.16,6745.16,6745.16,8286,242,2244,
2009-08-21_12:12,6745.04,6745.04,6745.04,6745.04,6157,152,1549,
2009-08-21_12:13,6743.31,6743.31,6743.31,6743.31,9579,275,2478,
2009-08-21_12:14,6741.77,6741.77,6741.77,6741.77,8259,244,2254,
2009-08-21_12:15,6742.50,6742.50,6742.50,6742.50,11497,398,2776,
2009-08-21_12:16,6740.10,6740.10,6740.10,6740.10,13859,419,3299,
2009-08-21_12:17,6741.04,6741.04,6741.04,6741.04,11245,335,2639,
2009-08-21_12:18,6727.95,6727.95,6727.95,6727.95,21129,603,5702,
2009-08-21_12:19,6724.57,6724.57,6724.57,6724.57,16483,496,4568,
2009-08-21_12:20,6723.47,6723.47,6723.47,6723.47,17057,418,4299,
2009-08-21_12:21,6713.58,6713.58,6713.58,6713.58,23857,676,6301,
2009-08-21_12:22,6714.23,6714.23,6714.23,6714.23,17807,471,4645,
2009-08-21_12:23,6713.54,6713.54,6713.54,6713.54,19891,526,5465,
2009-08-21_12:24,6715.29,6715.29,6715.29,6715.29,13768,367,3587,
2009-08-21_12:25,6709.35,6709.35,6709.35,6709.35,13596,361,3801,
2009-08-21_12:26,6707.82,6707.82,6707.82,6707.82,18497,518,5137,
2009-08-21_12:27,6709.33,6709.33,6709.33,6709.33,14599,361,3550,
2009-08-21_12:28,6709.23,6709.23,6709.23,6709.23,17331,415,4269,
2009-08-21_12:29,6712.42,6712.42,6712.42,6712.42,10220,264,2879,
2009-08-21_12:30,6713.80,6713.80,6713.80,6713.80,11503,305,2822,
2009-08-21_12:31,6714.77,6714.77,6714.77,6714.77,12358,365,3528,
2009-08-21_12:32,6718.40,6718.40,6718.40,6718.40,8116,233,2205,
2009-08-21_12:33,6718.01,6718.01,6718.01,6718.01,10917,302,3034,
2009-08-21_12:34,6716.02,6716.02,6716.02,6716.02,8697,227,2587,
2009-08-21_12:35,6714.04,6714.04,6714.04,6714.04,9183,262,2596,
2009-08-21_12:36,6713.16,6713.16,6713.16,6713.16,9100,282,2720,
2009-08-21_12:37,6711.03,6711.03,6711.03,6711.03,7925,223,2361,
2009-08-21_12:38,6700.39,6700.39,6700.39,6700.39,17651,518,4962,
2009-08-21_12:39,6698.26,6698.26,6698.26,6698.26,14784,406,3737,
2009-08-21_12:40,6697.06,6697.06,6697.06,6697.06,15760,428,4365,
2009-08-21_12:41,6694.69,6694.69,6694.69,6694.69,20354,509,5011,
2009-08-21_12:42,6694.74,6694.74,6694.74,6694.74,13846,336,3609,
2009-08-21_12:43,6687.44,6687.44,6687.44,6687.44,24871,614,6124,
2009-08-21_12:44,6684.92,6684.92,6684.92,6684.92,18966,497,4712,
2009-08-21_12:45,6677.63,6677.63,6677.63,6677.63,25964,711,6755,
2009-08-21_12:46,6669.17,6669.17,6669.17,6669.17,29967,888,7966,
2009-08-21_12:47,6668.73,6668.73,6668.73,6668.73,21094,571,5310,
2009-08-21_12:48,6666.99,6666.99,6666.99,6666.99,25747,662,6534,
2009-08-21_12:49,6670.68,6670.68,6670.68,6670.68,22423,542,5023,
2009-08-21_12:50,6672.14,6672.14,6672.14,6672.14,16782,401,4424,
2009-08-21_12:51,6679.57,6679.57,6679.57,6679.57,18178,448,4924,
2009-08-21_12:52,6684.56,6684.56,6684.56,6684.56,12103,304,3198,
2009-08-21_12:53,6691.53,6691.53,6691.53,6691.53,15107,363,4084,
2009-08-21_12:54,6691.84,6691.84,6691.84,6691.84,11356,320,3104,
2009-08-21_12:55,6687.53,6687.53,6687.53,6687.53,12335,321,3373,
2009-08-21_12:56,6678.74,6678.74,6678.74,6678.74,16421,460,4770,
2009-08-21_12:57,6679.37,6679.37,6679.37,6679.37,11770,301,2999,
2009-08-21_12:58,6672.25,6672.25,6672.25,6672.25,14208,416,3706,
2009-08-21_12:59,6673.25,6673.25,6673.25,6673.25,11755,302,3176,
2009-08-21_13:00,6672.83,6672.83,6672.83,6672.83,11913,290,3094,
2009-08-21_13:01,6677.30,6677.30,6677.30,6677.30,15242,375,3933,
2009-08-21_13:02,6677.82,6677.82,6677.82,6677.82,9201,249,2581,
2009-08-21_13:03,6680.24,6680.24,6680.24,6680.24,12473,296,3160,
2009-08-21_13:04,6681.85,6681.85,6681.85,6681.85,10239,257,2661,
2009-08-21_13:05,6679.44,6679.44,6679.44,6679.44,10260,276,2669,
2009-08-21_13:06,6680.87,6680.87,6680.87,6680.87,10997,301,3110,
2009-08-21_13:07,6678.26,6678.26,6678.26,6678.26,10463,241,2544,
2009-08-21_13:08,6672.94,6672.94,6672.94,6672.94,15361,437,4096,
2009-08-21_13:09,6666.56,6666.56,6666.56,6666.56,19557,507,5244,
2009-08-21_13:10,6656.05,6656.05,6656.05,6656.05,31975,941,8236,
2009-08-21_13:11,6638.68,6638.68,6638.68,6638.68,50125,1358,11964,
2009-08-21_13:12,6633.84,6633.84,6633.84,6633.84,32909,869,7867,
2009-08-21_13:13,6629.10,6629.10,6629.10,6629.10,43502,1147,10396,
2009-08-21_13:14,6630.76,6630.76,6630.76,6630.76,32840,819,7870,
2009-08-21_13:15,6631.11,6631.11,6631.11,6631.11,24550,584,6436,
2009-08-21_13:16,6637.10,6637.10,6637.10,6637.10,27882,692,7069,
2009-08-21_13:17,6641.34,6641.34,6641.34,6641.34,16925,408,4496,
2009-08-21_13:18,6646.71,6646.71,6646.71,6646.71,20506,489,5506,
2009-08-21_13:19,6648.24,6648.24,6648.24,6648.24,18188,440,4663,
2009-08-21_13:20,6651.34,6651.34,6651.34,6651.34,17439,479,4507,
2009-08-21_13:21,6646.17,6646.17,6646.17,6646.17,23576,540,5758,
2009-08-21_13:22,6644.17,6644.17,6644.17,6644.17,17454,436,4503,
2009-08-21_13:23,6646.81,6646.81,6646.81,6646.81,23874,583,6301,
2009-08-21_13:24,6649.73,6649.73,6649.73,6649.73,18364,488,5033,
2009-08-21_13:25,6652.33,6652.33,6652.33,6652.33,21315,474,5221,
2009-08-21_13:26,6652.33,6652.33,6652.33,6652.33,0,0,0,
2009-08-21_13:27,6652.33,6652.33,6652.33,6652.33,0,0,0,
2009-08-21_13:28,6652.33,6652.33,6652.33,6652.33,0,0,0,
2009-08-21_13:29,6652.33,6652.33,6652.33,6652.33,0,0,0,
2009-08-21_13:30,6654.80,6654.80,6654.80,6654.80,185140,5428,33249,
2009-08-24_09:01,6766.76,6766.76,6766.76,6766.76,98184,3088,25405,
2009-08-24_09:02,6770.53,6770.53,6770.53,6770.53,22779,705,6380,
2009-08-24_09:03,6768.92,6768.92,6768.92,6768.92,26915,793,7155,
2009-08-24_09:04,6763.79,6763.79,6763.79,6763.79,27714,796,6862,
2009-08-24_09:05,6762.68,6762.68,6762.68,6762.68,20821,591,5333,
2009-08-24_09:06,6763.08,6763.08,6763.08,6763.08,31065,925,7593,
2009-08-24_09:07,6762.86,6762.86,6762.86,6762.86,21240,590,5023,
2009-08-24_09:08,6764.68,6764.68,6764.68,6764.68,23268,628,5461,
2009-08-24_09:09,6765.82,6765.82,6765.82,6765.82,23566,592,5473,
2009-08-24_09:10,6770.84,6770.84,6770.84,6770.84,22343,545,4931,
2009-08-24_09:11,6781.52,6781.52,6781.52,6781.52,33848,861,7399,
2009-08-24_09:12,6785.74,6785.74,6785.74,6785.74,21568,660,5449,
2009-08-24_09:13,6786.08,6786.08,6786.08,6786.08,22979,641,5870,
2009-08-24_09:14,6784.91,6784.91,6784.91,6784.91,20872,686,5600,
2009-08-24_09:15,6788.49,6788.49,6788.49,6788.49,19044,549,4693,
2009-08-24_09:16,6793.48,6793.48,6793.48,6793.48,25853,823,6824,
2009-08-24_09:17,6791.40,6791.40,6791.40,6791.40,18692,586,4962,
2009-08-24_09:18,6792.39,6792.39,6792.39,6792.39,20974,549,5216,
2009-08-24_09:19,6790.48,6790.48,6790.48,6790.48,18227,547,4798,
2009-08-24_09:20,6785.92,6785.92,6785.92,6785.92,14330,369,3715,
2009-08-24_09:21,6785.33,6785.33,6785.33,6785.33,23082,582,5320,
2009-08-24_09:22,6784.31,6784.31,6784.31,6784.31,14965,423,3684,
2009-08-24_09:23,6784.62,6784.62,6784.62,6784.62,19897,539,4663,
2009-08-24_09:24,6784.47,6784.47,6784.47,6784.47,24314,653,5082,
2009-08-24_09:25,6789.14,6789.14,6789.14,6789.14,16627,459,3605,
2009-08-24_09:26,6794.36,6794.36,6794.36,6794.36,20031,576,4766,
2009-08-24_09:27,6796.29,6796.29,6796.29,6796.29,13515,420,3403,
2009-08-24_09:28,6800.03,6800.03,6800.03,6800.03,17443,498,4285,
2009-08-24_09:29,6799.45,6799.45,6799.45,6799.45,15408,461,3875,
2009-08-24_09:30,6797.52,6797.52,6797.52,6797.52,11717,354,3328,
2009-08-24_09:31,6796.29,6796.29,6796.29,6796.29,16220,453,4228,
2009-08-24_09:32,6797.67,6797.67,6797.67,6797.67,11743,357,3031,
2009-08-24_09:33,6797.04,6797.04,6797.04,6797.04,14301,425,3575,
2009-08-24_09:34,6798.01,6798.01,6798.01,6798.01,12952,462,3361,
2009-08-24_09:35,6796.47,6796.47,6796.47,6796.47,11909,359,2992,
2009-08-24_09:36,6790.72,6790.72,6790.72,6790.72,15169,481,3815,
2009-08-24_09:37,6789.38,6789.38,6789.38,6789.38,12477,359,3119,
2009-08-24_09:38,6786.30,6786.30,6786.30,6786.30,13702,430,3575,
2009-08-24_09:39,6786.80,6786.80,6786.80,6786.80,12042,354,2845,
2009-08-24_09:40,6784.54,6784.54,6784.54,6784.54,12799,338,2562,
2009-08-24_09:41,6783.16,6783.16,6783.16,6783.16,13895,462,3464,
2009-08-24_09:42,6779.42,6779.42,6779.42,6779.42,12012,446,2620,
2009-08-24_09:43,6776.50,6776.50,6776.50,6776.50,21249,598,4022,
2009-08-24_09:44,6771.21,6771.21,6771.21,6771.21,13077,417,3495,
2009-08-24_09:45,6770.61,6770.61,6770.61,6770.61,12138,369,3123,
2009-08-24_09:46,6769.36,6769.36,6769.36,6769.36,16716,526,4206,
2009-08-24_09:47,6770.79,6770.79,6770.79,6770.79,11078,320,2797,
2009-08-24_09:48,6772.55,6772.55,6772.55,6772.55,14140,410,3275,
2009-08-24_09:49,6775.52,6775.52,6775.52,6775.52,10302,330,2679,
2009-08-24_09:50,6774.29,6774.29,6774.29,6774.29,7728,232,2017,
2009-08-24_09:51,6774.68,6774.68,6774.68,6774.68,9942,281,2622,
2009-08-24_09:52,6776.43,6776.43,6776.43,6776.43,6903,205,1892,
2009-08-24_09:53,6776.74,6776.74,6776.74,6776.74,10547,321,2668,
2009-08-24_09:54,6777.88,6777.88,6777.88,6777.88,9225,240,2318,
2009-08-24_09:55,6780.04,6780.04,6780.04,6780.04,8163,234,2147,
2009-08-24_09:56,6778.40,6778.40,6778.40,6778.40,11826,326,3014,
2009-08-24_09:57,6779.54,6779.54,6779.54,6779.54,7576,251,1924,
2009-08-24_09:58,6777.84,6777.84,6777.84,6777.84,9357,326,2429,
2009-08-24_09:59,6779.85,6779.85,6779.85,6779.85,7563,218,1962,
2009-08-24_10:00,6779.33,6779.33,6779.33,6779.33,6690,188,1766,
2009-08-24_10:01,6778.75,6778.75,6778.75,6778.75,8626,252,2346,
2009-08-24_10:02,6779.23,6779.23,6779.23,6779.23,8233,191,1901,
2009-08-24_10:03,6779.61,6779.61,6779.61,6779.61,11707,291,2960,
2009-08-24_10:04,6778.20,6778.20,6778.20,6778.20,9154,262,2225,
2009-08-24_10:05,6777.91,6777.91,6777.91,6777.91,9454,255,2245,
2009-08-24_10:06,6780.95,6780.95,6780.95,6780.95,13132,408,3454,
2009-08-24_10:07,6782.41,6782.41,6782.41,6782.41,9997,269,2403,
2009-08-24_10:08,6784.68,6784.68,6784.68,6784.68,12878,342,3189,
2009-08-24_10:09,6782.88,6782.88,6782.88,6782.88,10110,259,2479,
2009-08-24_10:10,6785.07,6785.07,6785.07,6785.07,10614,273,2279,
2009-08-24_10:11,6784.81,6784.81,6784.81,6784.81,11708,339,2844,
2009-08-24_10:12,6784.55,6784.55,6784.55,6784.55,8028,195,1790,
2009-08-24_10:13,6784.27,6784.27,6784.27,6784.27,9247,256,2400,
2009-08-24_10:14,6786.37,6786.37,6786.37,6786.37,7870,206,2025,
2009-08-24_10:15,6785.63,6785.63,6785.63,6785.63,6920,190,1780,
2009-08-24_10:16,6786.71,6786.71,6786.71,6786.71,9779,285,2380,
2009-08-24_10:17,6787.95,6787.95,6787.95,6787.95,7037,220,1891,
2009-08-24_10:18,6789.14,6789.14,6789.14,6789.14,8082,241,2007,
2009-08-24_10:19,6787.89,6787.89,6787.89,6787.89,8784,227,1922,
2009-08-24_10:20,6789.01,6789.01,6789.01,6789.01,6480,186,1630,
2009-08-24_10:21,6788.82,6788.82,6788.82,6788.82,8606,241,2288,
2009-08-24_10:22,6788.40,6788.40,6788.40,6788.40,7267,206,1708,
2009-08-24_10:23,6788.36,6788.36,6788.36,6788.36,9572,275,2315,
2009-08-24_10:24,6790.27,6790.27,6790.27,6790.27,7861,227,2018,
2009-08-24_10:25,6792.01,6792.01,6792.01,6792.01,7953,198,1814,
2009-08-24_10:26,6791.47,6791.47,6791.47,6791.47,9922,275,2452,
2009-08-24_10:27,6791.09,6791.09,6791.09,6791.09,8203,225,1887,
2009-08-24_10:28,6790.32,6790.32,6790.32,6790.32,10385,245,2292,
2009-08-24_10:29,6790.45,6790.45,6790.45,6790.45,8144,206,1929,
2009-08-24_10:30,6790.42,6790.42,6790.42,6790.42,7473,184,1723,
2009-08-24_10:31,6788.51,6788.51,6788.51,6788.51,7852,223,1993,
2009-08-24_10:32,6787.36,6787.36,6787.36,6787.36,7032,226,1742,
2009-08-24_10:33,6786.74,6786.74,6786.74,6786.74,9103,343,2226,
2009-08-24_10:34,6785.05,6785.05,6785.05,6785.05,7231,200,1768,
2009-08-24_10:35,6785.76,6785.76,6785.76,6785.76,7930,250,1893,
2009-08-24_10:36,6784.63,6784.63,6784.63,6784.63,7844,231,2117,
2009-08-24_10:37,6784.03,6784.03,6784.03,6784.03,6115,208,1626,
2009-08-24_10:38,6784.53,6784.53,6784.53,6784.53,10760,418,2716,
2009-08-24_10:39,6784.39,6784.39,6784.39,6784.39,6737,209,1725,
2009-08-24_10:40,6781.94,6781.94,6781.94,6781.94,5407,150,1444,
2009-08-24_10:41,6785.92,6785.92,6785.92,6785.92,8589,240,2125,
2009-08-24_10:42,6785.07,6785.07,6785.07,6785.07,6520,180,1472,
2009-08-24_10:43,6784.37,6784.37,6784.37,6784.37,7822,202,1876,
2009-08-24_10:44,6785.70,6785.70,6785.70,6785.70,5943,202,1680,
2009-08-24_10:45,6786.54,6786.54,6786.54,6786.54,6343,161,1519,
2009-08-24_10:46,6787.27,6787.27,6787.27,6787.27,7604,206,1854,
2009-08-24_10:47,6787.45,6787.45,6787.45,6787.45,5488,165,1298,
2009-08-24_10:48,6787.18,6787.18,6787.18,6787.18,7827,262,1905,
2009-08-24_10:49,6787.51,6787.51,6787.51,6787.51,5575,167,1425,
2009-08-24_10:50,6788.68,6788.68,6788.68,6788.68,5830,192,1379,
2009-08-24_10:51,6791.44,6791.44,6791.44,6791.44,7168,237,1819,
2009-08-24_10:52,6790.33,6790.33,6790.33,6790.33,5496,209,1482,
2009-08-24_10:53,6794.01,6794.01,6794.01,6794.01,9188,315,2349,
2009-08-24_10:54,6795.00,6795.00,6795.00,6795.00,9109,333,2351,
2009-08-24_10:55,6798.02,6798.02,6798.02,6798.02,8173,201,1792,
2009-08-24_10:56,6800.90,6800.90,6800.90,6800.90,13069,331,2870,
2009-08-24_10:57,6798.56,6798.56,6798.56,6798.56,8742,216,1927,
2009-08-24_10:58,6798.56,6798.56,6798.56,6798.56,11267,304,2603,
2009-08-24_10:59,6800.84,6800.84,6800.84,6800.84,9528,239,2069,
2009-08-24_11:00,6799.56,6799.56,6799.56,6799.56,9541,214,2096,
2009-08-24_11:01,6799.50,6799.50,6799.50,6799.50,10408,218,2235,
2009-08-24_11:02,6800.55,6800.55,6800.55,6800.55,6877,200,1705,
2009-08-24_11:03,6799.80,6799.80,6799.80,6799.80,9471,246,2217,
2009-08-24_11:04,6801.21,6801.21,6801.21,6801.21,9235,218,1922,
2009-08-24_11:05,6802.55,6802.55,6802.55,6802.55,9093,185,1772,
2009-08-24_11:06,6801.41,6801.41,6801.41,6801.41,8935,223,2206,
2009-08-24_11:07,6803.23,6803.23,6803.23,6803.23,6360,152,1462,
2009-08-24_11:08,6802.62,6802.62,6802.62,6802.62,10291,251,2339,
2009-08-24_11:09,6804.34,6804.34,6804.34,6804.34,7457,202,1722,
2009-08-24_11:10,6802.40,6802.40,6802.40,6802.40,7286,171,1680,
2009-08-24_11:11,6806.29,6806.29,6806.29,6806.29,8422,227,2106,
2009-08-24_11:12,6806.48,6806.48,6806.48,6806.48,6602,178,1659,
2009-08-24_11:13,6810.97,6810.97,6810.97,6810.97,13269,424,3547,
2009-08-24_11:14,6812.69,6812.69,6812.69,6812.69,10478,341,2815,
2009-08-24_11:15,6814.58,6814.58,6814.58,6814.58,11785,487,3487,
2009-08-24_11:16,6824.33,6824.33,6824.33,6824.33,21537,814,5695,
2009-08-24_11:17,6826.52,6826.52,6826.52,6826.52,15960,441,3584,
2009-08-24_11:18,6832.18,6832.18,6832.18,6832.18,19652,569,5098,
2009-08-24_11:19,6834.53,6834.53,6834.53,6834.53,15567,508,3939,
2009-08-24_11:20,6835.79,6835.79,6835.79,6835.79,13055,351,3324,
2009-08-24_11:21,6840.01,6840.01,6840.01,6840.01,21653,678,5531,
2009-08-24_11:22,6838.94,6838.94,6838.94,6838.94,12228,376,3065,
2009-08-24_11:23,6838.19,6838.19,6838.19,6838.19,15948,464,3825,
2009-08-24_11:24,6833.79,6833.79,6833.79,6833.79,12604,349,2819,
2009-08-24_11:25,6835.53,6835.53,6835.53,6835.53,10388,310,2575,
2009-08-24_11:26,6831.30,6831.30,6831.30,6831.30,11587,293,2863,
2009-08-24_11:27,6830.42,6830.42,6830.42,6830.42,7732,208,2126,
2009-08-24_11:28,6831.33,6831.33,6831.33,6831.33,10772,304,2552,
2009-08-24_11:29,6829.25,6829.25,6829.25,6829.25,7165,199,1867,
2009-08-24_11:30,6830.39,6830.39,6830.39,6830.39,7995,205,1916,
2009-08-24_11:31,6832.62,6832.62,6832.62,6832.62,9652,293,2674,
2009-08-24_11:32,6832.83,6832.83,6832.83,6832.83,9129,222,1730,
2009-08-24_11:33,6834.84,6834.84,6834.84,6834.84,9717,286,2731,
2009-08-24_11:34,6838.87,6838.87,6838.87,6838.87,7430,224,1943,
2009-08-24_11:35,6834.87,6834.87,6834.87,6834.87,7047,227,1752,
2009-08-24_11:36,6836.62,6836.62,6836.62,6836.62,10202,338,2559,
2009-08-24_11:37,6839.21,6839.21,6839.21,6839.21,7776,228,1891,
2009-08-24_11:38,6838.92,6838.92,6838.92,6838.92,14470,323,2940,
2009-08-24_11:39,6837.49,6837.49,6837.49,6837.49,11361,256,2054,
2009-08-24_11:40,6837.54,6837.54,6837.54,6837.54,9357,235,1944,
2009-08-24_11:41,6837.41,6837.41,6837.41,6837.41,8865,275,2362,
2009-08-24_11:42,6835.44,6835.44,6835.44,6835.44,6911,200,1685,
2009-08-24_11:43,6841.01,6841.01,6841.01,6841.01,9948,271,2580,
2009-08-24_11:44,6839.28,6839.28,6839.28,6839.28,7776,208,1790,
2009-08-24_11:45,6841.43,6841.43,6841.43,6841.43,8247,218,1963,
2009-08-24_11:46,6845.88,6845.88,6845.88,6845.88,14880,467,3594,
2009-08-24_11:47,6848.84,6848.84,6848.84,6848.84,13268,412,3240,
2009-08-24_11:48,6850.97,6850.97,6850.97,6850.97,15872,416,3703,
2009-08-24_11:49,6854.84,6854.84,6854.84,6854.84,12245,376,2872,
2009-08-24_11:50,6857.80,6857.80,6857.80,6857.80,14583,431,3550,
2009-08-24_11:51,6858.99,6858.99,6858.99,6858.99,14719,439,4058,
2009-08-24_11:52,6858.22,6858.22,6858.22,6858.22,8952,266,2310,
2009-08-24_11:53,6856.77,6856.77,6856.77,6856.77,12331,342,3171,
2009-08-24_11:54,6857.57,6857.57,6857.57,6857.57,10410,336,2753,
2009-08-24_11:55,6857.92,6857.92,6857.92,6857.92,9692,290,2538,
2009-08-24_11:56,6858.62,6858.62,6858.62,6858.62,11285,303,2996,
2009-08-24_11:57,6858.46,6858.46,6858.46,6858.46,7056,196,2059,
2009-08-24_11:58,6857.37,6857.37,6857.37,6857.37,11463,281,2918,
2009-08-24_11:59,6853.90,6853.90,6853.90,6853.90,7423,206,2021,
2009-08-24_12:00,6850.17,6850.17,6850.17,6850.17,8329,214,2062,
2009-08-24_12:01,6850.73,6850.73,6850.73,6850.73,9553,313,2718,
2009-08-24_12:02,6849.46,6849.46,6849.46,6849.46,7411,195,1861,
2009-08-24_12:03,6850.60,6850.60,6850.60,6850.60,10488,257,2502,
2009-08-24_12:04,6849.44,6849.44,6849.44,6849.44,7378,218,2005,
2009-08-24_12:05,6845.92,6845.92,6845.92,6845.92,7485,192,1923,
2009-08-24_12:06,6845.69,6845.69,6845.69,6845.69,8921,219,2302,
2009-08-24_12:07,6849.49,6849.49,6849.49,6849.49,7177,212,1975,
2009-08-24_12:08,6850.43,6850.43,6850.43,6850.43,8684,292,2459,
2009-08-24_12:09,6853.55,6853.55,6853.55,6853.55,6559,206,1906,
2009-08-24_12:10,6851.91,6851.91,6851.91,6851.91,6513,210,1820,
2009-08-24_12:11,6850.56,6850.56,6850.56,6850.56,6208,183,1814,
2009-08-24_12:12,6848.32,6848.32,6848.32,6848.32,4811,161,1495,
2009-08-24_12:13,6846.35,6846.35,6846.35,6846.35,13528,569,3282,
2009-08-24_12:14,6846.13,6846.13,6846.13,6846.13,6049,282,1817,
2009-08-24_12:15,6845.33,6845.33,6845.33,6845.33,6377,256,1861,
2009-08-24_12:16,6841.08,6841.08,6841.08,6841.08,8108,261,2047,
2009-08-24_12:17,6840.69,6840.69,6840.69,6840.69,6044,181,1635,
2009-08-24_12:18,6841.76,6841.76,6841.76,6841.76,8116,242,2186,
2009-08-24_12:19,6847.27,6847.27,6847.27,6847.27,7104,260,2085,
2009-08-24_12:20,6849.93,6849.93,6849.93,6849.93,7346,264,2093,
2009-08-24_12:21,6843.75,6843.75,6843.75,6843.75,6905,223,2028,
2009-08-24_12:22,6844.14,6844.14,6844.14,6844.14,5503,191,1374,
2009-08-24_12:23,6845.23,6845.23,6845.23,6845.23,7382,206,1968,
2009-08-24_12:24,6846.39,6846.39,6846.39,6846.39,5548,149,1532,
2009-08-24_12:25,6845.49,6845.49,6845.49,6845.49,5783,160,1525,
2009-08-24_12:26,6841.85,6841.85,6841.85,6841.85,7389,212,1847,
2009-08-24_12:27,6840.48,6840.48,6840.48,6840.48,5317,140,1393,
2009-08-24_12:28,6841.99,6841.99,6841.99,6841.99,6668,186,1871,
2009-08-24_12:29,6842.63,6842.63,6842.63,6842.63,5046,155,1565,
2009-08-24_12:30,6842.65,6842.65,6842.65,6842.65,6213,174,1659,
2009-08-24_12:31,6845.21,6845.21,6845.21,6845.21,6495,202,2025,
2009-08-24_12:32,6843.51,6843.51,6843.51,6843.51,5347,152,1590,
2009-08-24_12:33,6840.09,6840.09,6840.09,6840.09,7202,225,2012,
2009-08-24_12:34,6838.02,6838.02,6838.02,6838.02,4737,127,1336,
2009-08-24_12:35,6838.56,6838.56,6838.56,6838.56,5630,187,1720,
2009-08-24_12:36,6837.41,6837.41,6837.41,6837.41,6833,180,1863,
2009-08-24_12:37,6838.02,6838.02,6838.02,6838.02,4649,129,1281,
2009-08-24_12:38,6836.24,6836.24,6836.24,6836.24,6329,183,1901,
2009-08-24_12:39,6837.42,6837.42,6837.42,6837.42,4595,142,1363,
2009-08-24_12:40,6836.42,6836.42,6836.42,6836.42,5733,175,1546,
2009-08-24_12:41,6835.89,6835.89,6835.89,6835.89,8341,266,1918,
2009-08-24_12:42,6840.39,6840.39,6840.39,6840.39,9169,274,1992,
2009-08-24_12:43,6840.92,6840.92,6840.92,6840.92,8614,251,2271,
2009-08-24_12:44,6842.27,6842.27,6842.27,6842.27,7079,190,1732,
2009-08-24_12:45,6847.82,6847.82,6847.82,6847.82,7670,210,1955,
2009-08-24_12:46,6850.25,6850.25,6850.25,6850.25,10445,336,2724,
2009-08-24_12:47,6850.74,6850.74,6850.74,6850.74,6536,241,2077,
2009-08-24_12:48,6847.24,6847.24,6847.24,6847.24,7765,261,2274,
2009-08-24_12:49,6850.61,6850.61,6850.61,6850.61,7880,269,1921,
2009-08-24_12:50,6850.98,6850.98,6850.98,6850.98,8891,404,2561,
2009-08-24_12:51,6850.10,6850.10,6850.10,6850.10,9515,321,2564,
2009-08-24_12:52,6852.09,6852.09,6852.09,6852.09,7297,200,1949,
2009-08-24_12:53,6853.31,6853.31,6853.31,6853.31,11295,369,3045,
2009-08-24_12:54,6852.00,6852.00,6852.00,6852.00,7458,202,2147,
2009-08-24_12:55,6855.02,6855.02,6855.02,6855.02,9733,356,2722,
2009-08-24_12:56,6857.10,6857.10,6857.10,6857.10,14690,618,4186,
2009-08-24_12:57,6859.79,6859.79,6859.79,6859.79,10443,358,2818,
2009-08-24_12:58,6856.42,6856.42,6856.42,6856.42,11132,334,3079,
2009-08-24_12:59,6854.57,6854.57,6854.57,6854.57,8777,286,2387,
2009-08-24_13:00,6853.83,6853.83,6853.83,6853.83,9669,296,2645,
2009-08-24_13:01,6851.90,6851.90,6851.90,6851.90,8944,243,2547,
2009-08-24_13:02,6853.60,6853.60,6853.60,6853.60,7367,193,1931,
2009-08-24_13:03,6847.97,6847.97,6847.97,6847.97,9478,263,2560,
2009-08-24_13:04,6852.66,6852.66,6852.66,6852.66,7816,215,2074,
2009-08-24_13:05,6846.94,6846.94,6846.94,6846.94,8671,219,2294,
2009-08-24_13:06,6846.03,6846.03,6846.03,6846.03,10228,293,2585,
2009-08-24_13:07,6845.06,6845.06,6845.06,6845.06,7941,219,2152,
2009-08-24_13:08,6842.59,6842.59,6842.59,6842.59,12269,301,2993,
2009-08-24_13:09,6839.16,6839.16,6839.16,6839.16,9830,241,2338,
2009-08-24_13:10,6835.80,6835.80,6835.80,6835.80,12031,283,2722,
2009-08-24_13:11,6835.61,6835.61,6835.61,6835.61,10139,282,2821,
2009-08-24_13:12,6834.87,6834.87,6834.87,6834.87,8141,226,2211,
2009-08-24_13:13,6835.80,6835.80,6835.80,6835.80,12740,324,3229,
2009-08-24_13:14,6837.02,6837.02,6837.02,6837.02,9204,222,2269,
2009-08-24_13:15,6839.23,6839.23,6839.23,6839.23,9231,248,2384,
2009-08-24_13:16,6838.93,6838.93,6838.93,6838.93,11744,383,3225,
2009-08-24_13:17,6839.90,6839.90,6839.90,6839.90,9284,284,2508,
2009-08-24_13:18,6839.76,6839.76,6839.76,6839.76,12605,362,3503,
2009-08-24_13:19,6841.87,6841.87,6841.87,6841.87,10371,286,3019,
2009-08-24_13:20,6840.88,6840.88,6840.88,6840.88,13281,336,3398,
2009-08-24_13:21,6843.50,6843.50,6843.50,6843.50,13417,362,3619,
2009-08-24_13:22,6841.41,6841.41,6841.41,6841.41,11613,326,3088,
2009-08-24_13:23,6841.19,6841.19,6841.19,6841.19,17539,467,4390,
2009-08-24_13:24,6843.68,6843.68,6843.68,6843.68,13599,391,3774,
2009-08-24_13:25,6843.60,6843.60,6843.60,6843.60,15600,385,4014,
2009-08-24_13:26,6843.60,6843.60,6843.60,6843.60,0,0,0,
2009-08-24_13:27,6843.60,6843.60,6843.60,6843.60,0,0,0,
2009-08-24_13:28,6843.60,6843.60,6843.60,6843.60,0,0,0,
2009-08-24_13:29,6843.60,6843.60,6843.60,6843.60,0,0,0,
2009-08-24_13:30,6838.25,6838.25,6838.25,6838.25,129920,3964,28218,
2009-08-25_09:01,6840.27,6840.27,6840.27,6840.27,84376,2697,21243,
2009-08-25_09:02,6834.49,6834.49,6834.49,6834.49,20576,765,5886,
2009-08-25_09:03,6833.86,6833.86,6833.86,6833.86,22989,739,6608,
2009-08-25_09:04,6832.78,6832.78,6832.78,6832.78,21765,716,6011,
2009-08-25_09:05,6825.76,6825.76,6825.76,6825.76,19321,625,5515,
2009-08-25_09:06,6818.65,6818.65,6818.65,6818.65,26203,811,6788,
2009-08-25_09:07,6814.33,6814.33,6814.33,6814.33,16333,504,4708,
2009-08-25_09:08,6814.85,6814.85,6814.85,6814.85,19388,553,5478,
2009-08-25_09:09,6815.49,6815.49,6815.49,6815.49,17641,533,4928,
2009-08-25_09:10,6820.78,6820.78,6820.78,6820.78,15900,475,4318,
2009-08-25_09:11,6828.82,6828.82,6828.82,6828.82,25109,665,6196,
2009-08-25_09:12,6833.88,6833.88,6833.88,6833.88,18703,546,4968,
2009-08-25_09:13,6841.94,6841.94,6841.94,6841.94,23617,713,6142,
2009-08-25_09:14,6849.41,6849.41,6849.41,6849.41,25368,822,6369,
2009-08-25_09:15,6848.27,6848.27,6848.27,6848.27,22694,817,5794,
2009-08-25_09:16,6850.00,6850.00,6850.00,6850.00,27118,891,6920,
2009-08-25_09:17,6853.80,6853.80,6853.80,6853.80,18041,573,4681,
2009-08-25_09:18,6852.35,6852.35,6852.35,6852.35,20172,614,5343,
2009-08-25_09:19,6846.28,6846.28,6846.28,6846.28,25785,732,5836,
2009-08-25_09:20,6845.66,6845.66,6845.66,6845.66,20333,547,4704,
2009-08-25_09:21,6841.88,6841.88,6841.88,6841.88,23368,604,5675,
2009-08-25_09:22,6844.07,6844.07,6844.07,6844.07,15231,413,3767,
2009-08-25_09:23,6846.34,6846.34,6846.34,6846.34,15320,485,4110,
2009-08-25_09:24,6847.89,6847.89,6847.89,6847.89,13579,376,3530,
2009-08-25_09:25,6850.65,6850.65,6850.65,6850.65,12940,358,3349,
2009-08-25_09:26,6858.62,6858.62,6858.62,6858.62,24426,656,5566,
2009-08-25_09:27,6862.43,6862.43,6862.43,6862.43,19925,621,4709,
2009-08-25_09:28,6865.92,6865.92,6865.92,6865.92,29260,893,6726,
2009-08-25_09:29,6863.10,6863.10,6863.10,6863.10,25785,810,6543,
2009-08-25_09:30,6863.19,6863.19,6863.19,6863.19,20193,584,5029,
2009-08-25_09:31,6864.52,6864.52,6864.52,6864.52,23574,674,5949,
2009-08-25_09:32,6860.54,6860.54,6860.54,6860.54,16869,472,4166,
2009-08-25_09:33,6861.81,6861.81,6861.81,6861.81,18282,472,4355,
2009-08-25_09:34,6860.72,6860.72,6860.72,6860.72,15881,382,3664,
2009-08-25_09:35,6860.01,6860.01,6860.01,6860.01,14132,363,3404,
2009-08-25_09:36,6860.24,6860.24,6860.24,6860.24,17494,477,4445,
2009-08-25_09:37,6859.33,6859.33,6859.33,6859.33,10845,291,2889,
2009-08-25_09:38,6855.27,6855.27,6855.27,6855.27,18050,514,4639,
2009-08-25_09:39,6848.68,6848.68,6848.68,6848.68,16252,508,4359,
2009-08-25_09:40,6843.84,6843.84,6843.84,6843.84,15830,466,3883,
2009-08-25_09:41,6835.12,6835.12,6835.12,6835.12,26529,720,6636,
2009-08-25_09:42,6834.66,6834.66,6834.66,6834.66,15644,401,4150,
2009-08-25_09:43,6831.01,6831.01,6831.01,6831.01,18826,506,5090,
2009-08-25_09:44,6824.65,6824.65,6824.65,6824.65,18848,530,4744,
2009-08-25_09:45,6825.47,6825.47,6825.47,6825.47,11532,298,3131,
2009-08-25_09:46,6827.91,6827.91,6827.91,6827.91,15468,412,3973,
2009-08-25_09:47,6830.30,6830.30,6830.30,6830.30,10143,264,2804,
2009-08-25_09:48,6835.91,6835.91,6835.91,6835.91,11569,323,3140,
2009-08-25_09:49,6836.02,6836.02,6836.02,6836.02,10564,260,2845,
2009-08-25_09:50,6834.22,6834.22,6834.22,6834.22,9479,261,2835,
2009-08-25_09:51,6834.58,6834.58,6834.58,6834.58,15169,406,4223,
2009-08-25_09:52,6834.24,6834.24,6834.24,6834.24,8386,231,2302,
2009-08-25_09:53,6832.60,6832.60,6832.60,6832.60,10453,266,2799,
2009-08-25_09:54,6830.63,6830.63,6830.63,6830.63,9530,249,2597,
2009-08-25_09:55,6828.83,6828.83,6828.83,6828.83,8180,219,2283,
2009-08-25_09:56,6829.65,6829.65,6829.65,6829.65,10451,276,2896,
2009-08-25_09:57,6828.94,6828.94,6828.94,6828.94,8195,221,2057,
2009-08-25_09:58,6830.31,6830.31,6830.31,6830.31,11708,278,2889,
2009-08-25_09:59,6831.95,6831.95,6831.95,6831.95,9615,237,2423,
2009-08-25_10:00,6837.10,6837.10,6837.10,6837.10,9941,228,2559,
2009-08-25_10:01,6839.72,6839.72,6839.72,6839.72,13898,362,3118,
2009-08-25_10:02,6842.91,6842.91,6842.91,6842.91,9128,231,2326,
2009-08-25_10:03,6845.94,6845.94,6845.94,6845.94,13216,320,3076,
2009-08-25_10:04,6846.32,6846.32,6846.32,6846.32,10704,266,2663,
2009-08-25_10:05,6847.24,6847.24,6847.24,6847.24,8932,225,2255,
2009-08-25_10:06,6850.42,6850.42,6850.42,6850.42,12763,316,2959,
2009-08-25_10:07,6851.90,6851.90,6851.90,6851.90,9206,228,2193,
2009-08-25_10:08,6851.13,6851.13,6851.13,6851.13,10936,275,2924,
2009-08-25_10:09,6851.30,6851.30,6851.30,6851.30,11677,259,2712,
2009-08-25_10:10,6848.89,6848.89,6848.89,6848.89,10267,260,2499,
2009-08-25_10:11,6850.17,6850.17,6850.17,6850.17,10978,259,2886,
2009-08-25_10:12,6846.62,6846.62,6846.62,6846.62,7969,225,2278,
2009-08-25_10:13,6844.38,6844.38,6844.38,6844.38,11596,338,3172,
2009-08-25_10:14,6845.38,6845.38,6845.38,6845.38,9073,267,2387,
2009-08-25_10:15,6842.80,6842.80,6842.80,6842.80,8560,236,2088,
2009-08-25_10:16,6844.30,6844.30,6844.30,6844.30,9205,255,2482,
2009-08-25_10:17,6843.50,6843.50,6843.50,6843.50,6418,165,1627,
2009-08-25_10:18,6837.03,6837.03,6837.03,6837.03,10453,276,2856,
2009-08-25_10:19,6834.80,6834.80,6834.80,6834.80,9880,289,2676,
2009-08-25_10:20,6830.11,6830.11,6830.11,6830.11,11649,406,3302,
2009-08-25_10:21,6829.17,6829.17,6829.17,6829.17,13125,460,3557,
2009-08-25_10:22,6825.79,6825.79,6825.79,6825.79,11239,346,3078,
2009-08-25_10:23,6825.53,6825.53,6825.53,6825.53,13251,383,3340,
2009-08-25_10:24,6825.96,6825.96,6825.96,6825.96,9162,265,2582,
2009-08-25_10:25,6826.47,6826.47,6826.47,6826.47,8795,231,2068,
2009-08-25_10:26,6824.01,6824.01,6824.01,6824.01,9761,281,2955,
2009-08-25_10:27,6824.39,6824.39,6824.39,6824.39,7256,207,2054,
2009-08-25_10:28,6824.46,6824.46,6824.46,6824.46,9698,276,2727,
2009-08-25_10:29,6825.13,6825.13,6825.13,6825.13,8589,262,2168,
2009-08-25_10:30,6824.22,6824.22,6824.22,6824.22,8140,244,2046,
2009-08-25_10:31,6820.91,6820.91,6820.91,6820.91,11425,357,3111,
2009-08-25_10:32,6820.35,6820.35,6820.35,6820.35,8855,239,2097,
2009-08-25_10:33,6819.37,6819.37,6819.37,6819.37,12850,332,3098,
2009-08-25_10:34,6813.77,6813.77,6813.77,6813.77,10910,297,2672,
2009-08-25_10:35,6813.14,6813.14,6813.14,6813.14,12709,366,3256,
2009-08-25_10:36,6808.52,6808.52,6808.52,6808.52,18328,494,4722,
2009-08-25_10:37,6806.98,6806.98,6806.98,6806.98,12290,329,2734,
2009-08-25_10:38,6805.75,6805.75,6805.75,6805.75,15957,468,4034,
2009-08-25_10:39,6805.95,6805.95,6805.95,6805.95,12545,399,3344,
2009-08-25_10:40,6807.57,6807.57,6807.57,6807.57,11050,331,2822,
2009-08-25_10:41,6811.66,6811.66,6811.66,6811.66,11140,343,3306,
2009-08-25_10:42,6813.92,6813.92,6813.92,6813.92,7672,212,2217,
2009-08-25_10:43,6816.29,6816.29,6816.29,6816.29,10058,282,2599,
2009-08-25_10:44,6814.54,6814.54,6814.54,6814.54,7453,218,2059,
2009-08-25_10:45,6817.45,6817.45,6817.45,6817.45,6212,174,1723,
2009-08-25_10:46,6816.06,6816.06,6816.06,6816.06,7535,230,2275,
2009-08-25_10:47,6817.69,6817.69,6817.69,6817.69,5341,178,1618,
2009-08-25_10:48,6819.50,6819.50,6819.50,6819.50,8871,258,2299,
2009-08-25_10:49,6821.61,6821.61,6821.61,6821.61,6507,182,1828,
2009-08-25_10:50,6823.39,6823.39,6823.39,6823.39,6457,190,1836,
2009-08-25_10:51,6823.14,6823.14,6823.14,6823.14,8087,231,2187,
2009-08-25_10:52,6822.04,6822.04,6822.04,6822.04,5941,166,1470,
2009-08-25_10:53,6823.35,6823.35,6823.35,6823.35,8145,219,2203,
2009-08-25_10:54,6823.73,6823.73,6823.73,6823.73,5427,168,1527,
2009-08-25_10:55,6822.05,6822.05,6822.05,6822.05,6152,172,1438,
2009-08-25_10:56,6823.60,6823.60,6823.60,6823.60,6332,196,1918,
2009-08-25_10:57,6823.84,6823.84,6823.84,6823.84,5415,178,1540,
2009-08-25_10:58,6823.73,6823.73,6823.73,6823.73,6699,175,1764,
2009-08-25_10:59,6821.69,6821.69,6821.69,6821.69,4721,142,1325,
2009-08-25_11:00,6822.59,6822.59,6822.59,6822.59,4225,128,1344,
2009-08-25_11:01,6818.90,6818.90,6818.90,6818.90,6257,174,1920,
2009-08-25_11:02,6819.41,6819.41,6819.41,6819.41,4615,173,1410,
2009-08-25_11:03,6818.31,6818.31,6818.31,6818.31,8102,247,2214,
2009-08-25_11:04,6813.97,6813.97,6813.97,6813.97,6364,170,1685,
2009-08-25_11:05,6816.40,6816.40,6816.40,6816.40,5627,152,1676,
2009-08-25_11:06,6816.19,6816.19,6816.19,6816.19,7218,217,2108,
2009-08-25_11:07,6817.56,6817.56,6817.56,6817.56,5884,179,1583,
2009-08-25_11:08,6819.94,6819.94,6819.94,6819.94,8361,246,2196,
2009-08-25_11:09,6820.52,6820.52,6820.52,6820.52,5436,170,1600,
2009-08-25_11:10,6821.68,6821.68,6821.68,6821.68,6224,175,1647,
2009-08-25_11:11,6822.42,6822.42,6822.42,6822.42,6843,191,1784,
2009-08-25_11:12,6819.67,6819.67,6819.67,6819.67,5910,151,1602,
2009-08-25_11:13,6818.55,6818.55,6818.55,6818.55,8072,233,2498,
2009-08-25_11:14,6819.69,6819.69,6819.69,6819.69,6243,187,1635,
2009-08-25_11:15,6820.52,6820.52,6820.52,6820.52,5103,141,1347,
2009-08-25_11:16,6820.53,6820.53,6820.53,6820.53,5813,175,1692,
2009-08-25_11:17,6819.37,6819.37,6819.37,6819.37,4570,139,1314,
2009-08-25_11:18,6816.45,6816.45,6816.45,6816.45,7156,228,2239,
2009-08-25_11:19,6820.02,6820.02,6820.02,6820.02,4871,157,1531,
2009-08-25_11:20,6816.98,6816.98,6816.98,6816.98,6847,171,1681,
2009-08-25_11:21,6818.07,6818.07,6818.07,6818.07,5869,161,1704,
2009-08-25_11:22,6816.29,6816.29,6816.29,6816.29,5140,139,1470,
2009-08-25_11:23,6815.31,6815.31,6815.31,6815.31,9695,217,2603,
2009-08-25_11:24,6816.39,6816.39,6816.39,6816.39,6657,159,1792,
2009-08-25_11:25,6815.32,6815.32,6815.32,6815.32,5963,146,1698,
2009-08-25_11:26,6818.71,6818.71,6818.71,6818.71,8295,234,2067,
2009-08-25_11:27,6821.94,6821.94,6821.94,6821.94,7002,154,1589,
2009-08-25_11:28,6820.27,6820.27,6820.27,6820.27,10529,236,2326,
2009-08-25_11:29,6821.88,6821.88,6821.88,6821.88,5768,138,1425,
2009-08-25_11:30,6821.06,6821.06,6821.06,6821.06,6651,170,1502,
2009-08-25_11:31,6820.47,6820.47,6820.47,6820.47,6963,220,1913,
2009-08-25_11:32,6818.17,6818.17,6818.17,6818.17,5809,184,1694,
2009-08-25_11:33,6816.68,6816.68,6816.68,6816.68,7330,285,2149,
2009-08-25_11:34,6816.85,6816.85,6816.85,6816.85,6279,179,1610,
2009-08-25_11:35,6818.49,6818.49,6818.49,6818.49,5384,143,1392,
2009-08-25_11:36,6819.02,6819.02,6819.02,6819.02,6770,208,1908,
2009-08-25_11:37,6818.98,6818.98,6818.98,6818.98,5610,163,1377,
2009-08-25_11:38,6818.38,6818.38,6818.38,6818.38,7010,202,1730,
2009-08-25_11:39,6819.66,6819.66,6819.66,6819.66,4591,146,1309,
2009-08-25_11:40,6818.04,6818.04,6818.04,6818.04,4792,181,1360,
2009-08-25_11:41,6818.01,6818.01,6818.01,6818.01,5615,167,1458,
2009-08-25_11:42,6818.90,6818.90,6818.90,6818.90,5265,166,1258,
2009-08-25_11:43,6819.60,6819.60,6819.60,6819.60,6146,193,1731,
2009-08-25_11:44,6820.55,6820.55,6820.55,6820.55,5286,144,1393,
2009-08-25_11:45,6822.87,6822.87,6822.87,6822.87,7170,188,1854,
2009-08-25_11:46,6827.94,6827.94,6827.94,6827.94,13071,311,2866,
2009-08-25_11:47,6829.21,6829.21,6829.21,6829.21,10154,260,2415,
2009-08-25_11:48,6833.60,6833.60,6833.60,6833.60,11702,300,2959,
2009-08-25_11:49,6835.74,6835.74,6835.74,6835.74,8632,218,2068,
2009-08-25_11:50,6833.81,6833.81,6833.81,6833.81,9540,263,2559,
2009-08-25_11:51,6836.17,6836.17,6836.17,6836.17,11341,308,2853,
2009-08-25_11:52,6833.74,6833.74,6833.74,6833.74,6610,189,1761,
2009-08-25_11:53,6834.42,6834.42,6834.42,6834.42,9828,264,2580,
2009-08-25_11:54,6834.08,6834.08,6834.08,6834.08,5957,173,1656,
2009-08-25_11:55,6833.59,6833.59,6833.59,6833.59,6359,173,1780,
2009-08-25_11:56,6834.15,6834.15,6834.15,6834.15,7186,202,1892,
2009-08-25_11:57,6834.30,6834.30,6834.30,6834.30,5399,156,1465,
2009-08-25_11:58,6834.05,6834.05,6834.05,6834.05,6290,169,1679,
2009-08-25_11:59,6832.35,6832.35,6832.35,6832.35,5822,161,1500,
2009-08-25_12:00,6835.08,6835.08,6835.08,6835.08,5796,168,1557,
2009-08-25_12:01,6833.19,6833.19,6833.19,6833.19,6128,157,1633,
2009-08-25_12:02,6833.64,6833.64,6833.64,6833.64,4599,129,1282,
2009-08-25_12:03,6832.89,6832.89,6832.89,6832.89,8671,364,2370,
2009-08-25_12:04,6835.97,6835.97,6835.97,6835.97,5959,225,1702,
2009-08-25_12:05,6834.63,6834.63,6834.63,6834.63,7150,243,1852,
2009-08-25_12:06,6835.77,6835.77,6835.77,6835.77,8228,238,2064,
2009-08-25_12:07,6835.99,6835.99,6835.99,6835.99,5988,176,1438,
2009-08-25_12:08,6835.87,6835.87,6835.87,6835.87,8502,282,2141,
2009-08-25_12:09,6834.22,6834.22,6834.22,6834.22,5091,164,1441,
2009-08-25_12:10,6834.38,6834.38,6834.38,6834.38,4497,148,1354,
2009-08-25_12:11,6833.36,6833.36,6833.36,6833.36,6111,185,1795,
2009-08-25_12:12,6833.33,6833.33,6833.33,6833.33,4922,157,1406,
2009-08-25_12:13,6832.39,6832.39,6832.39,6832.39,6677,196,1880,
2009-08-25_12:14,6832.69,6832.69,6832.69,6832.69,5283,161,1409,
2009-08-25_12:15,6831.77,6831.77,6831.77,6831.77,5129,198,1475,
2009-08-25_12:16,6830.77,6830.77,6830.77,6830.77,7156,230,1804,
2009-08-25_12:17,6830.69,6830.69,6830.69,6830.69,4441,146,1351,
2009-08-25_12:18,6828.98,6828.98,6828.98,6828.98,7769,217,1960,
2009-08-25_12:19,6828.82,6828.82,6828.82,6828.82,4638,136,1314,
2009-08-25_12:20,6829.50,6829.50,6829.50,6829.50,6327,185,1675,
2009-08-25_12:21,6828.48,6828.48,6828.48,6828.48,8488,216,2060,
2009-08-25_12:22,6828.95,6828.95,6828.95,6828.95,5551,138,1469,
2009-08-25_12:23,6829.85,6829.85,6829.85,6829.85,7765,196,2091,
2009-08-25_12:24,6830.90,6830.90,6830.90,6830.90,5385,153,1577,
2009-08-25_12:25,6830.81,6830.81,6830.81,6830.81,5976,176,1759,
2009-08-25_12:26,6830.22,6830.22,6830.22,6830.22,6290,181,1845,
2009-08-25_12:27,6830.47,6830.47,6830.47,6830.47,5300,161,1487,
2009-08-25_12:28,6831.10,6831.10,6831.10,6831.10,7584,253,2168,
2009-08-25_12:29,6831.87,6831.87,6831.87,6831.87,6990,206,1676,
2009-08-25_12:30,6830.45,6830.45,6830.45,6830.45,5654,211,1662,
2009-08-25_12:31,6831.52,6831.52,6831.52,6831.52,5816,176,1644,
2009-08-25_12:32,6832.68,6832.68,6832.68,6832.68,5048,153,1452,
2009-08-25_12:33,6833.10,6833.10,6833.10,6833.10,6846,192,1902,
2009-08-25_12:34,6833.70,6833.70,6833.70,6833.70,6245,160,1604,
2009-08-25_12:35,6833.18,6833.18,6833.18,6833.18,7272,237,1852,
2009-08-25_12:36,6833.51,6833.51,6833.51,6833.51,7727,223,1983,
2009-08-25_12:37,6832.59,6832.59,6832.59,6832.59,5511,138,1564,
2009-08-25_12:38,6833.56,6833.56,6833.56,6833.56,8276,230,2138,
2009-08-25_12:39,6835.03,6835.03,6835.03,6835.03,5787,173,1676,
2009-08-25_12:40,6830.18,6830.18,6830.18,6830.18,7274,211,1886,
2009-08-25_12:41,6833.16,6833.16,6833.16,6833.16,7949,210,2111,
2009-08-25_12:42,6833.62,6833.62,6833.62,6833.62,6982,180,1723,
2009-08-25_12:43,6830.94,6830.94,6830.94,6830.94,6941,198,2173,
2009-08-25_12:44,6831.54,6831.54,6831.54,6831.54,5093,134,1526,
2009-08-25_12:45,6832.51,6832.51,6832.51,6832.51,5737,155,1666,
2009-08-25_12:46,6831.83,6831.83,6831.83,6831.83,7519,194,2047,
2009-08-25_12:47,6833.00,6833.00,6833.00,6833.00,4674,124,1366,
2009-08-25_12:48,6831.00,6831.00,6831.00,6831.00,9115,236,2327,
2009-08-25_12:49,6832.06,6832.06,6832.06,6832.06,5902,163,1736,
2009-08-25_12:50,6829.38,6829.38,6829.38,6829.38,7610,221,2116,
2009-08-25_12:51,6830.12,6830.12,6830.12,6830.12,7184,195,2087,
2009-08-25_12:52,6829.50,6829.50,6829.50,6829.50,5966,176,1667,
2009-08-25_12:53,6827.11,6827.11,6827.11,6827.11,10996,317,2794,
2009-08-25_12:54,6825.53,6825.53,6825.53,6825.53,7942,202,2049,
2009-08-25_12:55,6824.90,6824.90,6824.90,6824.90,10749,285,3006,
2009-08-25_12:56,6822.05,6822.05,6822.05,6822.05,10108,344,2982,
2009-08-25_12:57,6821.73,6821.73,6821.73,6821.73,9233,301,2537,
2009-08-25_12:58,6820.48,6820.48,6820.48,6820.48,13522,477,3752,
2009-08-25_12:59,6818.76,6818.76,6818.76,6818.76,9185,291,2709,
2009-08-25_13:00,6817.30,6817.30,6817.30,6817.30,10825,315,2866,
2009-08-25_13:01,6816.70,6816.70,6816.70,6816.70,11879,321,3120,
2009-08-25_13:02,6819.24,6819.24,6819.24,6819.24,8047,221,2234,
2009-08-25_13:03,6820.67,6820.67,6820.67,6820.67,11672,368,3287,
2009-08-25_13:04,6821.59,6821.59,6821.59,6821.59,7558,221,2083,
2009-08-25_13:05,6820.94,6820.94,6820.94,6820.94,7687,197,2128,
2009-08-25_13:06,6823.33,6823.33,6823.33,6823.33,9180,260,2436,
2009-08-25_13:07,6823.94,6823.94,6823.94,6823.94,6782,193,1828,
2009-08-25_13:08,6823.45,6823.45,6823.45,6823.45,11083,303,2873,
2009-08-25_13:09,6822.87,6822.87,6822.87,6822.87,8613,246,2221,
2009-08-25_13:10,6823.96,6823.96,6823.96,6823.96,9301,298,2666,
2009-08-25_13:11,6820.61,6820.61,6820.61,6820.61,11188,312,3229,
2009-08-25_13:12,6819.77,6819.77,6819.77,6819.77,8657,223,2272,
2009-08-25_13:13,6816.45,6816.45,6816.45,6816.45,13336,382,3719,
2009-08-25_13:14,6809.63,6809.63,6809.63,6809.63,14564,443,3933,
2009-08-25_13:15,6806.76,6806.76,6806.76,6806.76,15416,405,4261,
2009-08-25_13:16,6802.67,6802.67,6802.67,6802.67,24235,654,6438,
2009-08-25_13:17,6801.58,6801.58,6801.58,6801.58,15167,387,4095,
2009-08-25_13:18,6803.26,6803.26,6803.26,6803.26,20749,493,5218,
2009-08-25_13:19,6800.35,6800.35,6800.35,6800.35,15159,396,4041,
2009-08-25_13:20,6806.13,6806.13,6806.13,6806.13,12880,345,3428,
2009-08-25_13:21,6808.65,6808.65,6808.65,6808.65,17539,538,4468,
2009-08-25_13:22,6810.80,6810.80,6810.80,6810.80,11653,303,2934,
2009-08-25_13:23,6811.64,6811.64,6811.64,6811.64,15292,384,4061,
2009-08-25_13:24,6809.28,6809.28,6809.28,6809.28,14616,373,4019,
2009-08-25_13:25,6811.60,6811.60,6811.60,6811.60,16921,426,4162,
2009-08-25_13:26,6811.60,6811.60,6811.60,6811.60,0,0,0,
2009-08-25_13:27,6811.60,6811.60,6811.60,6811.60,0,0,0,
2009-08-25_13:28,6811.60,6811.60,6811.60,6811.60,0,0,0,
2009-08-25_13:29,6811.60,6811.60,6811.60,6811.60,0,0,0,
2009-08-25_13:30,6809.41,6809.41,6809.41,6809.41,123452,3566,29327,
2009-08-26_09:01,6816.42,6816.42,6816.42,6816.42,76263,2238,20687,
2009-08-26_09:02,6814.36,6814.36,6814.36,6814.36,20851,654,5699,
2009-08-26_09:03,6814.26,6814.26,6814.26,6814.26,27461,758,6940,
2009-08-26_09:04,6819.03,6819.03,6819.03,6819.03,24145,675,6318,
2009-08-26_09:05,6824.24,6824.24,6824.24,6824.24,21707,607,5716,
2009-08-26_09:06,6827.28,6827.28,6827.28,6827.28,27046,761,7031,
2009-08-26_09:07,6827.89,6827.89,6827.89,6827.89,19408,576,5177,
2009-08-26_09:08,6827.34,6827.34,6827.34,6827.34,23181,697,5973,
2009-08-26_09:09,6826.35,6826.35,6826.35,6826.35,19459,573,5412,
2009-08-26_09:10,6822.62,6822.62,6822.62,6822.62,15751,480,4430,
2009-08-26_09:11,6816.01,6816.01,6816.01,6816.01,23456,742,6366,
2009-08-26_09:12,6806.85,6806.85,6806.85,6806.85,18927,596,5143,
2009-08-26_09:13,6794.78,6794.78,6794.78,6794.78,27042,795,6904,
2009-08-26_09:14,6786.43,6786.43,6786.43,6786.43,27851,783,7552,
2009-08-26_09:15,6780.75,6780.75,6780.75,6780.75,21227,612,5916,
2009-08-26_09:16,6768.03,6768.03,6768.03,6768.03,33852,936,8590,
2009-08-26_09:17,6764.55,6764.55,6764.55,6764.55,23572,562,5970,
2009-08-26_09:18,6755.56,6755.56,6755.56,6755.56,32006,830,8180,
2009-08-26_09:19,6744.88,6744.88,6744.88,6744.88,29789,794,7944,
2009-08-26_09:20,6744.42,6744.42,6744.42,6744.42,26321,696,6550,
2009-08-26_09:21,6739.10,6739.10,6739.10,6739.10,34127,957,9619,
2009-08-26_09:22,6737.48,6737.48,6737.48,6737.48,21059,521,5542,
2009-08-26_09:23,6741.19,6741.19,6741.19,6741.19,23379,612,6099,
2009-08-26_09:24,6747.08,6747.08,6747.08,6747.08,21540,549,5616,
2009-08-26_09:25,6753.16,6753.16,6753.16,6753.16,18406,451,4786,
2009-08-26_09:26,6750.00,6750.00,6750.00,6750.00,23370,654,6621,
2009-08-26_09:27,6747.65,6747.65,6747.65,6747.65,17304,440,4583,
2009-08-26_09:28,6744.66,6744.66,6744.66,6744.66,19778,519,5351,
2009-08-26_09:29,6739.35,6739.35,6739.35,6739.35,16701,472,4653,
2009-08-26_09:30,6740.28,6740.28,6740.28,6740.28,17554,478,3954,
2009-08-26_09:31,6727.24,6727.24,6727.24,6727.24,25584,700,7294,
2009-08-26_09:32,6719.20,6719.20,6719.20,6719.20,21022,546,5343,
2009-08-26_09:33,6709.70,6709.70,6709.70,6709.70,30770,901,7960,
2009-08-26_09:34,6702.78,6702.78,6702.78,6702.78,35340,957,8679,
2009-08-26_09:35,6705.42,6705.42,6705.42,6705.42,25243,647,6353,
2009-08-26_09:36,6703.49,6703.49,6703.49,6703.49,32040,834,7982,
2009-08-26_09:37,6708.52,6708.52,6708.52,6708.52,20449,493,5019,
2009-08-26_09:38,6712.88,6712.88,6712.88,6712.88,20507,536,5445,
2009-08-26_09:39,6721.02,6721.02,6721.02,6721.02,18470,498,4770,
2009-08-26_09:40,6721.90,6721.90,6721.90,6721.90,15635,373,4075,
2009-08-26_09:41,6717.95,6717.95,6717.95,6717.95,20204,563,5458,
2009-08-26_09:42,6717.36,6717.36,6717.36,6717.36,14535,368,3865,
2009-08-26_09:43,6714.40,6714.40,6714.40,6714.40,14162,371,3616,
2009-08-26_09:44,6717.97,6717.97,6717.97,6717.97,14913,343,3255,
2009-08-26_09:45,6718.16,6718.16,6718.16,6718.16,12695,317,3423,
2009-08-26_09:46,6712.08,6712.08,6712.08,6712.08,19557,495,5185,
2009-08-26_09:47,6712.61,6712.61,6712.61,6712.61,14620,386,3776,
2009-08-26_09:48,6716.53,6716.53,6716.53,6716.53,17318,459,4111,
2009-08-26_09:49,6720.08,6720.08,6720.08,6720.08,13243,350,3266,
2009-08-26_09:50,6724.84,6724.84,6724.84,6724.84,14268,353,3243,
2009-08-26_09:51,6727.57,6727.57,6727.57,6727.57,18046,441,4347,
2009-08-26_09:52,6730.61,6730.61,6730.61,6730.61,11633,283,2864,
2009-08-26_09:53,6733.81,6733.81,6733.81,6733.81,15245,365,3693,
2009-08-26_09:54,6739.32,6739.32,6739.32,6739.32,13507,332,3422,
2009-08-26_09:55,6743.02,6743.02,6743.02,6743.02,11562,283,2998,
2009-08-26_09:56,6744.58,6744.58,6744.58,6744.58,15123,395,3903,
2009-08-26_09:57,6742.31,6742.31,6742.31,6742.31,10769,287,3199,
2009-08-26_09:58,6738.38,6738.38,6738.38,6738.38,13208,371,4140,
2009-08-26_09:59,6734.80,6734.80,6734.80,6734.80,10806,293,3262,
2009-08-26_10:00,6733.46,6733.46,6733.46,6733.46,11683,289,2935,
2009-08-26_10:01,6732.26,6732.26,6732.26,6732.26,11323,287,2870,
2009-08-26_10:02,6729.45,6729.45,6729.45,6729.45,8915,222,2193,
2009-08-26_10:03,6726.45,6726.45,6726.45,6726.45,10787,307,2883,
2009-08-26_10:04,6724.46,6724.46,6724.46,6724.46,9851,307,2531,
2009-08-26_10:05,6724.96,6724.96,6724.96,6724.96,8748,273,2401,
2009-08-26_10:06,6725.98,6725.98,6725.98,6725.98,12313,346,3055,
2009-08-26_10:07,6727.11,6727.11,6727.11,6727.11,8029,199,1963,
2009-08-26_10:08,6727.86,6727.86,6727.86,6727.86,8658,233,2436,
2009-08-26_10:09,6729.47,6729.47,6729.47,6729.47,9371,213,2070,
2009-08-26_10:10,6726.59,6726.59,6726.59,6726.59,7588,216,2229,
2009-08-26_10:11,6724.72,6724.72,6724.72,6724.72,11759,376,3330,
2009-08-26_10:12,6722.75,6722.75,6722.75,6722.75,8121,223,2303,
2009-08-26_10:13,6723.59,6723.59,6723.59,6723.59,13152,323,3041,
2009-08-26_10:14,6723.29,6723.29,6723.29,6723.29,10012,258,2524,
2009-08-26_10:15,6724.03,6724.03,6724.03,6724.03,10189,295,2665,
2009-08-26_10:16,6721.11,6721.11,6721.11,6721.11,14100,554,3641,
2009-08-26_10:17,6715.66,6715.66,6715.66,6715.66,12231,419,3207,
2009-08-26_10:18,6710.07,6710.07,6710.07,6710.07,21652,643,5367,
2009-08-26_10:19,6707.93,6707.93,6707.93,6707.93,20257,520,4754,
2009-08-26_10:20,6705.34,6705.34,6705.34,6705.34,17756,492,3965,
2009-08-26_10:21,6702.25,6702.25,6702.25,6702.25,21476,586,5107,
2009-08-26_10:22,6699.41,6699.41,6699.41,6699.41,17031,451,4689,
2009-08-26_10:23,6689.10,6689.10,6689.10,6689.10,27432,775,7025,
2009-08-26_10:24,6683.77,6683.77,6683.77,6683.77,26005,705,6640,
2009-08-26_10:25,6679.60,6679.60,6679.60,6679.60,22449,589,5706,
2009-08-26_10:26,6673.22,6673.22,6673.22,6673.22,30222,774,7803,
2009-08-26_10:27,6672.25,6672.25,6672.25,6672.25,21759,554,5119,
2009-08-26_10:28,6674.06,6674.06,6674.06,6674.06,28999,741,6495,
2009-08-26_10:29,6674.41,6674.41,6674.41,6674.41,20327,484,4594,
2009-08-26_10:30,6677.77,6677.77,6677.77,6677.77,16068,401,4026,
2009-08-26_10:31,6681.39,6681.39,6681.39,6681.39,18039,513,4507,
2009-08-26_10:32,6686.02,6686.02,6686.02,6686.02,12101,299,2937,
2009-08-26_10:33,6688.18,6688.18,6688.18,6688.18,14336,354,3326,
2009-08-26_10:34,6690.84,6690.84,6690.84,6690.84,10181,278,2685,
2009-08-26_10:35,6696.83,6696.83,6696.83,6696.83,11689,253,2507,
2009-08-26_10:36,6695.52,6695.52,6695.52,6695.52,12033,362,3006,
2009-08-26_10:37,6696.74,6696.74,6696.74,6696.74,8925,220,2022,
2009-08-26_10:38,6693.51,6693.51,6693.51,6693.51,12982,326,2743,
2009-08-26_10:39,6691.99,6691.99,6691.99,6691.99,8242,197,1880,
2009-08-26_10:40,6693.23,6693.23,6693.23,6693.23,8881,238,2087,
2009-08-26_10:41,6689.97,6689.97,6689.97,6689.97,10816,289,2675,
2009-08-26_10:42,6691.64,6691.64,6691.64,6691.64,6498,153,1606,
2009-08-26_10:43,6689.17,6689.17,6689.17,6689.17,8852,263,2351,
2009-08-26_10:44,6692.29,6692.29,6692.29,6692.29,6026,152,1603,
2009-08-26_10:45,6692.26,6692.26,6692.26,6692.26,7087,180,1689,
2009-08-26_10:46,6692.59,6692.59,6692.59,6692.59,8801,219,2278,
2009-08-26_10:47,6693.18,6693.18,6693.18,6693.18,6654,207,1630,
2009-08-26_10:48,6692.55,6692.55,6692.55,6692.55,12670,362,3151,
2009-08-26_10:49,6692.89,6692.89,6692.89,6692.89,8633,220,2159,
2009-08-26_10:50,6694.54,6694.54,6694.54,6694.54,10090,266,2369,
2009-08-26_10:51,6690.61,6690.61,6690.61,6690.61,14274,353,3191,
2009-08-26_10:52,6691.71,6691.71,6691.71,6691.71,10357,246,2133,
2009-08-26_10:53,6691.36,6691.36,6691.36,6691.36,13489,356,2924,
2009-08-26_10:54,6692.87,6692.87,6692.87,6692.87,11060,259,2347,
2009-08-26_10:55,6691.99,6691.99,6691.99,6691.99,10257,260,2148,
2009-08-26_10:56,6690.71,6690.71,6690.71,6690.71,10799,291,2587,
2009-08-26_10:57,6691.91,6691.91,6691.91,6691.91,7642,206,1871,
2009-08-26_10:58,6695.65,6695.65,6695.65,6695.65,9691,291,2557,
2009-08-26_10:59,6693.84,6693.84,6693.84,6693.84,9077,235,2147,
2009-08-26_11:00,6689.00,6689.00,6689.00,6689.00,9531,272,2503,
2009-08-26_11:01,6683.83,6683.83,6683.83,6683.83,17926,499,4222,
2009-08-26_11:02,6681.55,6681.55,6681.55,6681.55,12518,296,3055,
2009-08-26_11:03,6677.58,6677.58,6677.58,6677.58,17554,403,4220,
2009-08-26_11:04,6678.77,6678.77,6678.77,6678.77,14918,371,3516,
2009-08-26_11:05,6671.40,6671.40,6671.40,6671.40,18744,483,4137,
2009-08-26_11:06,6668.51,6668.51,6668.51,6668.51,18390,502,4534,
2009-08-26_11:07,6666.05,6666.05,6666.05,6666.05,13808,357,3275,
2009-08-26_11:08,6665.61,6665.61,6665.61,6665.61,20300,535,4499,
2009-08-26_11:09,6667.18,6667.18,6667.18,6667.18,15576,376,3721,
2009-08-26_11:10,6663.84,6663.84,6663.84,6663.84,15703,407,3679,
2009-08-26_11:11,6667.85,6667.85,6667.85,6667.85,16373,373,3571,
2009-08-26_11:12,6673.93,6673.93,6673.93,6673.93,11582,308,2613,
2009-08-26_11:13,6676.36,6676.36,6676.36,6676.36,14124,329,3008,
2009-08-26_11:14,6679.37,6679.37,6679.37,6679.37,9795,257,2394,
2009-08-26_11:15,6680.69,6680.69,6680.69,6680.69,10945,247,2405,
2009-08-26_11:16,6686.34,6686.34,6686.34,6686.34,9069,236,2384,
2009-08-26_11:17,6684.48,6684.48,6684.48,6684.48,8353,216,1841,
2009-08-26_11:18,6685.76,6685.76,6685.76,6685.76,10530,289,2463,
2009-08-26_11:19,6687.79,6687.79,6687.79,6687.79,7285,190,1846,
2009-08-26_11:20,6691.06,6691.06,6691.06,6691.06,11691,303,2512,
2009-08-26_11:21,6696.29,6696.29,6696.29,6696.29,12981,407,3098,
2009-08-26_11:22,6698.95,6698.95,6698.95,6698.95,11499,334,2259,
2009-08-26_11:23,6700.49,6700.49,6700.49,6700.49,13511,406,3212,
2009-08-26_11:24,6703.70,6703.70,6703.70,6703.70,10030,273,2276,
2009-08-26_11:25,6704.74,6704.74,6704.74,6704.74,7630,202,2058,
2009-08-26_11:26,6706.52,6706.52,6706.52,6706.52,9803,250,2482,
2009-08-26_11:27,6702.56,6702.56,6702.56,6702.56,8073,221,1960,
2009-08-26_11:28,6700.97,6700.97,6700.97,6700.97,9369,247,2511,
2009-08-26_11:29,6699.17,6699.17,6699.17,6699.17,7110,177,1801,
2009-08-26_11:30,6699.38,6699.38,6699.38,6699.38,6322,158,1723,
2009-08-26_11:31,6702.56,6702.56,6702.56,6702.56,7418,187,1829,
2009-08-26_11:32,6703.92,6703.92,6703.92,6703.92,5334,131,1459,
2009-08-26_11:33,6705.23,6705.23,6705.23,6705.23,8344,260,2347,
2009-08-26_11:34,6705.78,6705.78,6705.78,6705.78,6070,173,1594,
2009-08-26_11:35,6705.56,6705.56,6705.56,6705.56,5828,167,1602,
2009-08-26_11:36,6707.40,6707.40,6707.40,6707.40,7854,247,2100,
2009-08-26_11:37,6709.93,6709.93,6709.93,6709.93,6960,203,1738,
2009-08-26_11:38,6710.47,6710.47,6710.47,6710.47,10380,308,2657,
2009-08-26_11:39,6714.50,6714.50,6714.50,6714.50,8123,253,2397,
2009-08-26_11:40,6717.95,6717.95,6717.95,6717.95,8746,267,2468,
2009-08-26_11:41,6719.51,6719.51,6719.51,6719.51,13092,389,3304,
2009-08-26_11:42,6722.92,6722.92,6722.92,6722.92,12432,410,3152,
2009-08-26_11:43,6723.76,6723.76,6723.76,6723.76,15754,509,3893,
2009-08-26_11:44,6727.05,6727.05,6727.05,6727.05,12223,350,3075,
2009-08-26_11:45,6729.08,6729.08,6729.08,6729.08,12545,326,3149,
2009-08-26_11:46,6734.85,6734.85,6734.85,6734.85,16335,493,4057,
2009-08-26_11:47,6731.62,6731.62,6731.62,6731.62,9293,287,2393,
2009-08-26_11:48,6731.05,6731.05,6731.05,6731.05,12028,370,3211,
2009-08-26_11:49,6735.00,6735.00,6735.00,6735.00,8677,261,2458,
2009-08-26_11:50,6731.34,6731.34,6731.34,6731.34,8281,228,2304,
2009-08-26_11:51,6730.21,6730.21,6730.21,6730.21,7919,245,2295,
2009-08-26_11:52,6735.94,6735.94,6735.94,6735.94,6471,219,1822,
2009-08-26_11:53,6735.55,6735.55,6735.55,6735.55,9563,286,2517,
2009-08-26_11:54,6735.94,6735.94,6735.94,6735.94,6940,219,2118,
2009-08-26_11:55,6733.65,6733.65,6733.65,6733.65,8472,246,2338,
2009-08-26_11:56,6733.89,6733.89,6733.89,6733.89,8156,232,2327,
2009-08-26_11:57,6735.45,6735.45,6735.45,6735.45,5563,173,1532,
2009-08-26_11:58,6735.89,6735.89,6735.89,6735.89,10229,311,2502,
2009-08-26_11:59,6736.15,6736.15,6736.15,6736.15,5843,184,1696,
2009-08-26_12:00,6736.36,6736.36,6736.36,6736.36,8288,206,1903,
2009-08-26_12:01,6736.11,6736.11,6736.11,6736.11,6458,185,1931,
2009-08-26_12:02,6735.05,6735.05,6735.05,6735.05,6161,162,1550,
2009-08-26_12:03,6733.77,6733.77,6733.77,6733.77,10032,321,2595,
2009-08-26_12:04,6735.02,6735.02,6735.02,6735.02,5936,166,1561,
2009-08-26_12:05,6734.29,6734.29,6734.29,6734.29,6724,196,1964,
2009-08-26_12:06,6735.16,6735.16,6735.16,6735.16,7467,177,1900,
2009-08-26_12:07,6733.56,6733.56,6733.56,6733.56,6485,161,1407,
2009-08-26_12:08,6733.35,6733.35,6733.35,6733.35,9217,232,2253,
2009-08-26_12:09,6733.34,6733.34,6733.34,6733.34,6919,191,1859,
2009-08-26_12:10,6732.42,6732.42,6732.42,6732.42,9454,287,2362,
2009-08-26_12:11,6732.14,6732.14,6732.14,6732.14,9298,319,2366,
2009-08-26_12:12,6728.32,6728.32,6728.32,6728.32,6416,176,1825,
2009-08-26_12:13,6727.48,6727.48,6727.48,6727.48,9321,250,2568,
2009-08-26_12:14,6725.31,6725.31,6725.31,6725.31,7655,197,2005,
2009-08-26_12:15,6725.08,6725.08,6725.08,6725.08,7736,213,2028,
2009-08-26_12:16,6720.71,6720.71,6720.71,6720.71,12123,308,3136,
2009-08-26_12:17,6719.04,6719.04,6719.04,6719.04,9088,236,2060,
2009-08-26_12:18,6720.62,6720.62,6720.62,6720.62,12691,334,3148,
2009-08-26_12:19,6719.00,6719.00,6719.00,6719.00,9619,244,2398,
2009-08-26_12:20,6717.55,6717.55,6717.55,6717.55,11023,263,2655,
2009-08-26_12:21,6714.43,6714.43,6714.43,6714.43,12269,291,3040,
2009-08-26_12:22,6712.92,6712.92,6712.92,6712.92,9282,232,2627,
2009-08-26_12:23,6710.87,6710.87,6710.87,6710.87,12296,315,3290,
2009-08-26_12:24,6710.16,6710.16,6710.16,6710.16,9362,236,2421,
2009-08-26_12:25,6710.00,6710.00,6710.00,6710.00,9934,260,2732,
2009-08-26_12:26,6712.78,6712.78,6712.78,6712.78,11611,259,2969,
2009-08-26_12:27,6710.36,6710.36,6710.36,6710.36,9247,214,2217,
2009-08-26_12:28,6712.83,6712.83,6712.83,6712.83,9960,251,2820,
2009-08-26_12:29,6714.71,6714.71,6714.71,6714.71,7493,190,2032,
2009-08-26_12:30,6713.22,6713.22,6713.22,6713.22,9360,213,2020,
2009-08-26_12:31,6716.96,6716.96,6716.96,6716.96,9133,264,2269,
2009-08-26_12:32,6718.79,6718.79,6718.79,6718.79,5277,144,1538,
2009-08-26_12:33,6720.42,6720.42,6720.42,6720.42,8434,231,2201,
2009-08-26_12:34,6722.12,6722.12,6722.12,6722.12,7145,164,1680,
2009-08-26_12:35,6723.62,6723.62,6723.62,6723.62,9364,283,2359,
2009-08-26_12:36,6725.79,6725.79,6725.79,6725.79,9520,304,2524,
2009-08-26_12:37,6725.22,6725.22,6725.22,6725.22,7348,194,1885,
2009-08-26_12:38,6723.79,6723.79,6723.79,6723.79,10932,285,2640,
2009-08-26_12:39,6724.58,6724.58,6724.58,6724.58,6723,204,1709,
2009-08-26_12:40,6727.08,6727.08,6727.08,6727.08,6646,175,1794,
2009-08-26_12:41,6726.07,6726.07,6726.07,6726.07,7359,168,2020,
2009-08-26_12:42,6726.50,6726.50,6726.50,6726.50,4787,129,1519,
2009-08-26_12:43,6726.12,6726.12,6726.12,6726.12,7525,193,2208,
2009-08-26_12:44,6727.79,6727.79,6727.79,6727.79,6577,194,1917,
2009-08-26_12:45,6728.74,6728.74,6728.74,6728.74,7718,196,1977,
2009-08-26_12:46,6727.01,6727.01,6727.01,6727.01,7129,206,2187,
2009-08-26_12:47,6726.04,6726.04,6726.04,6726.04,6575,156,1653,
2009-08-26_12:48,6728.05,6728.05,6728.05,6728.05,9696,257,2451,
2009-08-26_12:49,6724.81,6724.81,6724.81,6724.81,8062,205,2065,
2009-08-26_12:50,6723.68,6723.68,6723.68,6723.68,8809,223,2472,
2009-08-26_12:51,6720.17,6720.17,6720.17,6720.17,11931,280,2888,
2009-08-26_12:52,6718.60,6718.60,6718.60,6718.60,10425,259,2418,
2009-08-26_12:53,6714.55,6714.55,6714.55,6714.55,15530,332,3911,
2009-08-26_12:54,6712.53,6712.53,6712.53,6712.53,10717,223,2761,
2009-08-26_12:55,6711.86,6711.86,6711.86,6711.86,12579,305,3209,
2009-08-26_12:56,6711.15,6711.15,6711.15,6711.15,11947,280,3102,
2009-08-26_12:57,6709.40,6709.40,6709.40,6709.40,8552,225,2457,
2009-08-26_12:58,6707.54,6707.54,6707.54,6707.54,13699,318,3506,
2009-08-26_12:59,6704.77,6704.77,6704.77,6704.77,12779,322,3432,
2009-08-26_13:00,6702.87,6702.87,6702.87,6702.87,16176,397,3868,
2009-08-26_13:01,6694.95,6694.95,6694.95,6694.95,15544,413,4145,
2009-08-26_13:02,6697.50,6697.50,6697.50,6697.50,12227,330,3276,
2009-08-26_13:03,6698.00,6698.00,6698.00,6698.00,17559,443,4394,
2009-08-26_13:04,6701.64,6701.64,6701.64,6701.64,15209,371,3492,
2009-08-26_13:05,6701.99,6701.99,6701.99,6701.99,12101,312,3327,
2009-08-26_13:06,6707.78,6707.78,6707.78,6707.78,13281,352,3338,
2009-08-26_13:07,6709.74,6709.74,6709.74,6709.74,10371,262,2596,
2009-08-26_13:08,6711.65,6711.65,6711.65,6711.65,13647,368,3632,
2009-08-26_13:09,6713.36,6713.36,6713.36,6713.36,10065,251,2582,
2009-08-26_13:10,6713.74,6713.74,6713.74,6713.74,9555,252,2580,
2009-08-26_13:11,6715.93,6715.93,6715.93,6715.93,12095,349,3130,
2009-08-26_13:12,6717.13,6717.13,6717.13,6717.13,9860,275,2567,
2009-08-26_13:13,6718.68,6718.68,6718.68,6718.68,11347,350,3153,
2009-08-26_13:14,6717.26,6717.26,6717.26,6717.26,9642,246,2513,
2009-08-26_13:15,6717.65,6717.65,6717.65,6717.65,12828,319,3111,
2009-08-26_13:16,6715.61,6715.61,6715.61,6715.61,13895,359,3614,
2009-08-26_13:17,6715.14,6715.14,6715.14,6715.14,14960,339,3355,
2009-08-26_13:18,6713.15,6713.15,6713.15,6713.15,18372,460,4400,
2009-08-26_13:19,6712.74,6712.74,6712.74,6712.74,13701,334,3418,
2009-08-26_13:20,6711.88,6711.88,6711.88,6711.88,14246,357,3637,
2009-08-26_13:21,6713.76,6713.76,6713.76,6713.76,17350,441,4367,
2009-08-26_13:22,6716.30,6716.30,6716.30,6716.30,14745,390,3729,
2009-08-26_13:23,6717.34,6717.34,6717.34,6717.34,19253,532,5169,
2009-08-26_13:24,6718.42,6718.42,6718.42,6718.42,18315,522,4881,
2009-08-26_13:25,6715.87,6715.87,6715.87,6715.87,20979,530,5284,
2009-08-26_13:26,6715.87,6715.87,6715.87,6715.87,0,0,0,
2009-08-26_13:27,6715.87,6715.87,6715.87,6715.87,0,0,0,
2009-08-26_13:28,6715.87,6715.87,6715.87,6715.87,0,0,0,
2009-08-26_13:29,6715.87,6715.87,6715.87,6715.87,0,0,0,
2009-08-26_13:30,6719.21,6719.21,6719.21,6719.21,149104,4306,34287,
2009-08-27_09:01,6678.24,6678.24,6678.24,6678.24,81200,2189,21851,
2009-08-27_09:02,6664.65,6664.65,6664.65,6664.65,20772,623,5895,
2009-08-27_09:03,6658.73,6658.73,6658.73,6658.73,30330,789,7695,
2009-08-27_09:04,6661.80,6661.80,6661.80,6661.80,27870,763,7174,
2009-08-27_09:05,6668.08,6668.08,6668.08,6668.08,23894,590,5760,
2009-08-27_09:06,6683.20,6683.20,6683.20,6683.20,28575,743,7340,
2009-08-27_09:07,6692.54,6692.54,6692.54,6692.54,22044,566,5702,
2009-08-27_09:08,6701.62,6701.62,6701.62,6701.62,25529,660,6959,
2009-08-27_09:09,6702.26,6702.26,6702.26,6702.26,26950,706,7022,
2009-08-27_09:10,6693.17,6693.17,6693.17,6693.17,21204,615,6123,
2009-08-27_09:11,6684.59,6684.59,6684.59,6684.59,30355,848,8342,
2009-08-27_09:12,6683.02,6683.02,6683.02,6683.02,17383,467,4982,
2009-08-27_09:13,6682.68,6682.68,6682.68,6682.68,18706,475,5135,
2009-08-27_09:14,6680.82,6680.82,6680.82,6680.82,16071,426,4551,
2009-08-27_09:15,6686.03,6686.03,6686.03,6686.03,14468,370,3877,
2009-08-27_09:16,6690.36,6690.36,6690.36,6690.36,30362,681,6937,
2009-08-27_09:17,6695.78,6695.78,6695.78,6695.78,16651,423,4490,
2009-08-27_09:18,6704.79,6704.79,6704.79,6704.79,23911,622,5804,
2009-08-27_09:19,6709.13,6709.13,6709.13,6709.13,23735,626,6177,
2009-08-27_09:20,6713.42,6713.42,6713.42,6713.42,20189,524,5215,
2009-08-27_09:21,6721.16,6721.16,6721.16,6721.16,27234,686,7223,
2009-08-27_09:22,6725.34,6725.34,6725.34,6725.34,20979,508,5328,
2009-08-27_09:23,6731.02,6731.02,6731.02,6731.02,24937,658,6850,
2009-08-27_09:24,6728.23,6728.23,6728.23,6728.23,24283,682,6794,
2009-08-27_09:25,6724.26,6724.26,6724.26,6724.26,20685,530,5603,
2009-08-27_09:26,6720.64,6720.64,6720.64,6720.64,25282,669,6935,
2009-08-27_09:27,6717.14,6717.14,6717.14,6717.14,15532,412,4451,
2009-08-27_09:28,6716.24,6716.24,6716.24,6716.24,16222,404,4614,
2009-08-27_09:29,6714.29,6714.29,6714.29,6714.29,15038,338,3905,
2009-08-27_09:30,6716.62,6716.62,6716.62,6716.62,10705,274,2987,
2009-08-27_09:31,6714.67,6714.67,6714.67,6714.67,13702,329,3827,
2009-08-27_09:32,6706.73,6706.73,6706.73,6706.73,12139,315,3367,
2009-08-27_09:33,6697.90,6697.90,6697.90,6697.90,22123,564,5605,
2009-08-27_09:34,6693.43,6693.43,6693.43,6693.43,16246,411,4244,
2009-08-27_09:35,6692.99,6692.99,6692.99,6692.99,11641,313,2974,
2009-08-27_09:36,6700.92,6700.92,6700.92,6700.92,14143,349,3670,
2009-08-27_09:37,6706.18,6706.18,6706.18,6706.18,10041,228,2592,
2009-08-27_09:38,6709.91,6709.91,6709.91,6709.91,11978,301,3142,
2009-08-27_09:39,6710.68,6710.68,6710.68,6710.68,12934,304,3042,
2009-08-27_09:40,6710.32,6710.32,6710.32,6710.32,9701,251,2505,
2009-08-27_09:41,6703.35,6703.35,6703.35,6703.35,12976,352,3536,
2009-08-27_09:42,6704.31,6704.31,6704.31,6704.31,8129,199,2179,
2009-08-27_09:43,6706.20,6706.20,6706.20,6706.20,9008,238,2647,
2009-08-27_09:44,6710.86,6710.86,6710.86,6710.86,9094,228,2321,
2009-08-27_09:45,6717.12,6717.12,6717.12,6717.12,12053,329,2707,
2009-08-27_09:46,6729.46,6729.46,6729.46,6729.46,23304,686,5637,
2009-08-27_09:47,6738.21,6738.21,6738.21,6738.21,16882,481,4416,
2009-08-27_09:48,6743.79,6743.79,6743.79,6743.79,24476,737,6097,
2009-08-27_09:49,6745.75,6745.75,6745.75,6745.75,21131,616,5765,
2009-08-27_09:50,6746.79,6746.79,6746.79,6746.79,18523,463,4650,
2009-08-27_09:51,6746.76,6746.76,6746.76,6746.76,18889,500,5005,
2009-08-27_09:52,6744.30,6744.30,6744.30,6744.30,14127,355,3651,
2009-08-27_09:53,6741.48,6741.48,6741.48,6741.48,14147,371,3926,
2009-08-27_09:54,6738.58,6738.58,6738.58,6738.58,12482,289,3162,
2009-08-27_09:55,6736.14,6736.14,6736.14,6736.14,9145,242,2368,
2009-08-27_09:56,6736.13,6736.13,6736.13,6736.13,11121,324,3008,
2009-08-27_09:57,6733.47,6733.47,6733.47,6733.47,7872,206,2029,
2009-08-27_09:58,6732.80,6732.80,6732.80,6732.80,9773,284,2451,
2009-08-27_09:59,6732.78,6732.78,6732.78,6732.78,7800,213,2089,
2009-08-27_10:00,6731.37,6731.37,6731.37,6731.37,7525,192,1775,
2009-08-27_10:01,6733.91,6733.91,6733.91,6733.91,8233,223,2334,
2009-08-27_10:02,6733.64,6733.64,6733.64,6733.64,7480,175,1722,
2009-08-27_10:03,6734.66,6734.66,6734.66,6734.66,9557,262,2184,
2009-08-27_10:04,6738.36,6738.36,6738.36,6738.36,7364,202,2041,
2009-08-27_10:05,6737.13,6737.13,6737.13,6737.13,7214,216,2007,
2009-08-27_10:06,6741.39,6741.39,6741.39,6741.39,9007,256,2536,
2009-08-27_10:07,6743.26,6743.26,6743.26,6743.26,6920,196,1899,
2009-08-27_10:08,6743.94,6743.94,6743.94,6743.94,12677,336,3189,
2009-08-27_10:09,6747.37,6747.37,6747.37,6747.37,9908,246,2597,
2009-08-27_10:10,6745.21,6745.21,6745.21,6745.21,9637,285,2552,
2009-08-27_10:11,6747.52,6747.52,6747.52,6747.52,14995,387,3753,
2009-08-27_10:12,6748.40,6748.40,6748.40,6748.40,10005,250,2610,
2009-08-27_10:13,6749.82,6749.82,6749.82,6749.82,13772,354,3509,
2009-08-27_10:14,6750.61,6750.61,6750.61,6750.61,9718,303,2788,
2009-08-27_10:15,6752.24,6752.24,6752.24,6752.24,10591,280,2610,
2009-08-27_10:16,6751.87,6751.87,6751.87,6751.87,14399,366,3615,
2009-08-27_10:17,6753.73,6753.73,6753.73,6753.73,11336,263,2549,
2009-08-27_10:18,6752.74,6752.74,6752.74,6752.74,13706,316,3274,
2009-08-27_10:19,6751.54,6751.54,6751.54,6751.54,10496,316,2837,
2009-08-27_10:20,6753.21,6753.21,6753.21,6753.21,10439,280,2626,
2009-08-27_10:21,6750.13,6750.13,6750.13,6750.13,11719,310,3179,
2009-08-27_10:22,6750.51,6750.51,6750.51,6750.51,8335,223,2237,
2009-08-27_10:23,6747.82,6747.82,6747.82,6747.82,10427,264,2782,
2009-08-27_10:24,6746.82,6746.82,6746.82,6746.82,8348,211,2180,
2009-08-27_10:25,6746.44,6746.44,6746.44,6746.44,7890,215,2150,
2009-08-27_10:26,6744.20,6744.20,6744.20,6744.20,9803,221,2450,
2009-08-27_10:27,6744.56,6744.56,6744.56,6744.56,6550,162,1801,
2009-08-27_10:28,6743.72,6743.72,6743.72,6743.72,8689,249,2453,
2009-08-27_10:29,6742.56,6742.56,6742.56,6742.56,7193,184,1889,
2009-08-27_10:30,6744.08,6744.08,6744.08,6744.08,7352,200,1834,
2009-08-27_10:31,6742.40,6742.40,6742.40,6742.40,8475,221,2347,
2009-08-27_10:32,6743.69,6743.69,6743.69,6743.69,5596,149,1595,
2009-08-27_10:33,6742.22,6742.22,6742.22,6742.22,8473,193,2153,
2009-08-27_10:34,6741.61,6741.61,6741.61,6741.61,8360,211,2144,
2009-08-27_10:35,6737.91,6737.91,6737.91,6737.91,7891,204,2052,
2009-08-27_10:36,6737.74,6737.74,6737.74,6737.74,9760,277,2427,
2009-08-27_10:37,6738.52,6738.52,6738.52,6738.52,7356,235,2004,
2009-08-27_10:38,6735.97,6735.97,6735.97,6735.97,9093,235,2526,
2009-08-27_10:39,6733.00,6733.00,6733.00,6733.00,8310,221,2189,
2009-08-27_10:40,6735.62,6735.62,6735.62,6735.62,8213,216,2054,
2009-08-27_10:41,6733.29,6733.29,6733.29,6733.29,9485,243,2412,
2009-08-27_10:42,6735.71,6735.71,6735.71,6735.71,7071,184,1673,
2009-08-27_10:43,6735.91,6735.91,6735.91,6735.91,8777,213,2144,
2009-08-27_10:44,6738.58,6738.58,6738.58,6738.58,5820,141,1589,
2009-08-27_10:45,6739.49,6739.49,6739.49,6739.49,6045,203,1633,
2009-08-27_10:46,6737.34,6737.34,6737.34,6737.34,7935,238,2119,
2009-08-27_10:47,6734.57,6734.57,6734.57,6734.57,6494,170,1575,
2009-08-27_10:48,6733.31,6733.31,6733.31,6733.31,9021,233,2254,
2009-08-27_10:49,6730.93,6730.93,6730.93,6730.93,5624,155,1689,
2009-08-27_10:50,6731.53,6731.53,6731.53,6731.53,8466,226,2201,
2009-08-27_10:51,6727.95,6727.95,6727.95,6727.95,9901,277,2671,
2009-08-27_10:52,6725.55,6725.55,6725.55,6725.55,6937,185,1883,
2009-08-27_10:53,6723.30,6723.30,6723.30,6723.30,10253,283,2695,
2009-08-27_10:54,6723.46,6723.46,6723.46,6723.46,8765,278,2129,
2009-08-27_10:55,6721.82,6721.82,6721.82,6721.82,8548,224,2157,
2009-08-27_10:56,6718.80,6718.80,6718.80,6718.80,9487,262,2548,
2009-08-27_10:57,6717.16,6717.16,6717.16,6717.16,6602,181,1882,
2009-08-27_10:58,6716.63,6716.63,6716.63,6716.63,9522,265,2550,
2009-08-27_10:59,6717.51,6717.51,6717.51,6717.51,7929,191,1921,
2009-08-27_11:00,6715.33,6715.33,6715.33,6715.33,7330,184,1954,
2009-08-27_11:01,6715.15,6715.15,6715.15,6715.15,7348,175,2044,
2009-08-27_11:02,6717.57,6717.57,6717.57,6717.57,4782,128,1434,
2009-08-27_11:03,6716.71,6716.71,6716.71,6716.71,8042,212,2073,
2009-08-27_11:04,6715.77,6715.77,6715.77,6715.77,5673,143,1478,
2009-08-27_11:05,6716.35,6716.35,6716.35,6716.35,6300,171,1604,
2009-08-27_11:06,6716.45,6716.45,6716.45,6716.45,7088,186,1902,
2009-08-27_11:07,6716.12,6716.12,6716.12,6716.12,5574,150,1504,
2009-08-27_11:08,6719.97,6719.97,6719.97,6719.97,6953,148,1711,
2009-08-27_11:09,6721.76,6721.76,6721.76,6721.76,5347,136,1542,
2009-08-27_11:10,6719.69,6719.69,6719.69,6719.69,5074,165,1606,
2009-08-27_11:11,6721.44,6721.44,6721.44,6721.44,5115,147,1635,
2009-08-27_11:12,6722.72,6722.72,6722.72,6722.72,4105,117,1237,
2009-08-27_11:13,6723.88,6723.88,6723.88,6723.88,6584,180,1787,
2009-08-27_11:14,6724.05,6724.05,6724.05,6724.05,4985,137,1420,
2009-08-27_11:15,6722.78,6722.78,6722.78,6722.78,5757,147,1378,
2009-08-27_11:16,6724.17,6724.17,6724.17,6724.17,5522,150,1587,
2009-08-27_11:17,6716.74,6716.74,6716.74,6716.74,6282,183,1614,
2009-08-27_11:18,6713.81,6713.81,6713.81,6713.81,9353,288,2494,
2009-08-27_11:19,6716.01,6716.01,6716.01,6716.01,9540,255,1998,
2009-08-27_11:20,6714.55,6714.55,6714.55,6714.55,8454,220,2053,
2009-08-27_11:21,6709.06,6709.06,6709.06,6709.06,10518,262,2638,
2009-08-27_11:22,6707.67,6707.67,6707.67,6707.67,8330,219,1995,
2009-08-27_11:23,6707.76,6707.76,6707.76,6707.76,11427,290,2885,
2009-08-27_11:24,6705.67,6705.67,6705.67,6705.67,8880,236,2242,
2009-08-27_11:25,6706.35,6706.35,6706.35,6706.35,8332,241,2196,
2009-08-27_11:26,6707.76,6707.76,6707.76,6707.76,9256,226,2389,
2009-08-27_11:27,6706.00,6706.00,6706.00,6706.00,6941,179,1876,
2009-08-27_11:28,6706.56,6706.56,6706.56,6706.56,8720,205,2249,
2009-08-27_11:29,6708.20,6708.20,6708.20,6708.20,5956,159,1589,
2009-08-27_11:30,6707.01,6707.01,6707.01,6707.01,6183,151,1603,
2009-08-27_11:31,6703.47,6703.47,6703.47,6703.47,8856,244,2261,
2009-08-27_11:32,6702.78,6702.78,6702.78,6702.78,6048,160,1470,
2009-08-27_11:33,6701.38,6701.38,6701.38,6701.38,10995,238,2426,
2009-08-27_11:34,6702.21,6702.21,6702.21,6702.21,7695,183,1968,
2009-08-27_11:35,6701.11,6701.11,6701.11,6701.11,8125,205,2066,
2009-08-27_11:36,6700.81,6700.81,6700.81,6700.81,10193,279,2473,
2009-08-27_11:37,6702.55,6702.55,6702.55,6702.55,6414,171,1628,
2009-08-27_11:38,6702.99,6702.99,6702.99,6702.99,9182,227,2272,
2009-08-27_11:39,6704.33,6704.33,6704.33,6704.33,5245,139,1481,
2009-08-27_11:40,6705.95,6705.95,6705.95,6705.95,6044,175,1683,
2009-08-27_11:41,6705.30,6705.30,6705.30,6705.30,9649,271,2285,
2009-08-27_11:42,6704.51,6704.51,6704.51,6704.51,5625,145,1400,
2009-08-27_11:43,6699.90,6699.90,6699.90,6699.90,9056,208,2132,
2009-08-27_11:44,6703.56,6703.56,6703.56,6703.56,4939,127,1411,
2009-08-27_11:45,6703.29,6703.29,6703.29,6703.29,5602,153,1653,
2009-08-27_11:46,6698.93,6698.93,6698.93,6698.93,7594,212,2022,
2009-08-27_11:47,6699.81,6699.81,6699.81,6699.81,6232,140,1399,
2009-08-27_11:48,6698.52,6698.52,6698.52,6698.52,8225,202,2067,
2009-08-27_11:49,6698.07,6698.07,6698.07,6698.07,5981,150,1621,
2009-08-27_11:50,6697.75,6697.75,6697.75,6697.75,7731,187,1884,
2009-08-27_11:51,6699.16,6699.16,6699.16,6699.16,7487,181,1922,
2009-08-27_11:52,6696.88,6696.88,6696.88,6696.88,4988,133,1436,
2009-08-27_11:53,6695.44,6695.44,6695.44,6695.44,8626,221,2213,
2009-08-27_11:54,6694.67,6694.67,6694.67,6694.67,8092,197,1914,
2009-08-27_11:55,6695.90,6695.90,6695.90,6695.90,7583,184,1983,
2009-08-27_11:56,6694.53,6694.53,6694.53,6694.53,8128,196,2052,
2009-08-27_11:57,6694.92,6694.92,6694.92,6694.92,5411,123,1353,
2009-08-27_11:58,6693.39,6693.39,6693.39,6693.39,8701,226,2035,
2009-08-27_11:59,6694.32,6694.32,6694.32,6694.32,5600,144,1540,
2009-08-27_12:00,6695.93,6695.93,6695.93,6695.93,6179,160,1695,
2009-08-27_12:01,6695.31,6695.31,6695.31,6695.31,7350,198,2042,
2009-08-27_12:02,6701.91,6701.91,6701.91,6701.91,6457,171,1639,
2009-08-27_12:03,6703.85,6703.85,6703.85,6703.85,8857,260,2367,
2009-08-27_12:04,6706.50,6706.50,6706.50,6706.50,6982,200,1774,
2009-08-27_12:05,6707.80,6707.80,6707.80,6707.80,6530,164,1737,
2009-08-27_12:06,6709.30,6709.30,6709.30,6709.30,7324,173,1885,
2009-08-27_12:07,6711.03,6711.03,6711.03,6711.03,5273,121,1359,
2009-08-27_12:08,6711.06,6711.06,6711.06,6711.06,6834,177,1878,
2009-08-27_12:09,6710.74,6710.74,6710.74,6710.74,6050,164,1585,
2009-08-27_12:10,6713.10,6713.10,6713.10,6713.10,5585,143,1574,
2009-08-27_12:11,6712.27,6712.27,6712.27,6712.27,6590,154,1608,
2009-08-27_12:12,6712.59,6712.59,6712.59,6712.59,5169,147,1283,
2009-08-27_12:13,6715.13,6715.13,6715.13,6715.13,6748,190,1762,
2009-08-27_12:14,6715.80,6715.80,6715.80,6715.80,5815,135,1476,
2009-08-27_12:15,6715.02,6715.02,6715.02,6715.02,5620,132,1588,
2009-08-27_12:16,6716.72,6716.72,6716.72,6716.72,6057,151,1596,
2009-08-27_12:17,6714.33,6714.33,6714.33,6714.33,4664,134,1390,
2009-08-27_12:18,6709.88,6709.88,6709.88,6709.88,6468,199,1975,
2009-08-27_12:19,6704.52,6704.52,6704.52,6704.52,7484,220,2073,
2009-08-27_12:20,6701.68,6701.68,6701.68,6701.68,8702,271,2333,
2009-08-27_12:21,6698.64,6698.64,6698.64,6698.64,12015,346,2794,
2009-08-27_12:22,6694.20,6694.20,6694.20,6694.20,9195,265,2411,
2009-08-27_12:23,6687.83,6687.83,6687.83,6687.83,14247,402,3787,
2009-08-27_12:24,6687.28,6687.28,6687.28,6687.28,11230,291,2899,
2009-08-27_12:25,6684.28,6684.28,6684.28,6684.28,11496,299,3083,
2009-08-27_12:26,6683.00,6683.00,6683.00,6683.00,11643,328,3258,
2009-08-27_12:27,6683.72,6683.72,6683.72,6683.72,8712,227,2411,
2009-08-27_12:28,6688.39,6688.39,6688.39,6688.39,10604,259,2883,
2009-08-27_12:29,6688.84,6688.84,6688.84,6688.84,7984,207,2195,
2009-08-27_12:30,6691.10,6691.10,6691.10,6691.10,6763,171,1993,
2009-08-27_12:31,6692.20,6692.20,6692.20,6692.20,7679,168,2070,
2009-08-27_12:32,6693.03,6693.03,6693.03,6693.03,5337,142,1473,
2009-08-27_12:33,6694.81,6694.81,6694.81,6694.81,7443,174,1981,
2009-08-27_12:34,6694.78,6694.78,6694.78,6694.78,5814,132,1463,
2009-08-27_12:35,6694.19,6694.19,6694.19,6694.19,5930,160,1640,
2009-08-27_12:36,6695.73,6695.73,6695.73,6695.73,6241,167,1818,
2009-08-27_12:37,6696.76,6696.76,6696.76,6696.76,4543,109,1258,
2009-08-27_12:38,6698.43,6698.43,6698.43,6698.43,8053,191,1983,
2009-08-27_12:39,6699.52,6699.52,6699.52,6699.52,7011,187,1696,
2009-08-27_12:40,6699.17,6699.17,6699.17,6699.17,5535,138,1620,
2009-08-27_12:41,6699.13,6699.13,6699.13,6699.13,6621,168,1737,
2009-08-27_12:42,6700.28,6700.28,6700.28,6700.28,5330,151,1407,
2009-08-27_12:43,6698.03,6698.03,6698.03,6698.03,7539,187,2083,
2009-08-27_12:44,6697.57,6697.57,6697.57,6697.57,6592,185,1677,
2009-08-27_12:45,6696.54,6696.54,6696.54,6696.54,8116,207,2074,
2009-08-27_12:46,6693.95,6693.95,6693.95,6693.95,8120,187,2219,
2009-08-27_12:47,6694.09,6694.09,6694.09,6694.09,7974,165,1883,
2009-08-27_12:48,6692.38,6692.38,6692.38,6692.38,10387,254,2513,
2009-08-27_12:49,6692.16,6692.16,6692.16,6692.16,8433,204,2062,
2009-08-27_12:50,6692.45,6692.45,6692.45,6692.45,9001,216,2331,
2009-08-27_12:51,6691.63,6691.63,6691.63,6691.63,10008,214,2345,
2009-08-27_12:52,6691.99,6691.99,6691.99,6691.99,8503,211,1869,
2009-08-27_12:53,6690.78,6690.78,6690.78,6690.78,10573,233,2819,
2009-08-27_12:54,6691.75,6691.75,6691.75,6691.75,7777,212,2296,
2009-08-27_12:55,6689.68,6689.68,6689.68,6689.68,8679,199,2296,
2009-08-27_12:56,6690.74,6690.74,6690.74,6690.74,9887,247,2799,
2009-08-27_12:57,6693.87,6693.87,6693.87,6693.87,9864,254,2398,
2009-08-27_12:58,6697.53,6697.53,6697.53,6697.53,13406,344,3401,
2009-08-27_12:59,6703.38,6703.38,6703.38,6703.38,9724,283,2519,
2009-08-27_13:00,6705.63,6705.63,6705.63,6705.63,8836,263,2570,
2009-08-27_13:01,6709.21,6709.21,6709.21,6709.21,12059,303,2908,
2009-08-27_13:02,6711.57,6711.57,6711.57,6711.57,7894,287,2140,
2009-08-27_13:03,6713.94,6713.94,6713.94,6713.94,11313,326,3278,
2009-08-27_13:04,6714.59,6714.59,6714.59,6714.59,8642,224,2248,
2009-08-27_13:05,6715.04,6715.04,6715.04,6715.04,9758,259,2624,
2009-08-27_13:06,6713.69,6713.69,6713.69,6713.69,9784,273,2694,
2009-08-27_13:07,6712.82,6712.82,6712.82,6712.82,8663,210,2294,
2009-08-27_13:08,6712.03,6712.03,6712.03,6712.03,12318,291,3202,
2009-08-27_13:09,6712.44,6712.44,6712.44,6712.44,8770,233,2249,
2009-08-27_13:10,6712.53,6712.53,6712.53,6712.53,8289,248,2444,
2009-08-27_13:11,6711.72,6711.72,6711.72,6711.72,10206,262,2775,
2009-08-27_13:12,6710.86,6710.86,6710.86,6710.86,7443,181,2038,
2009-08-27_13:13,6710.96,6710.96,6710.96,6710.96,12554,306,3261,
2009-08-27_13:14,6702.32,6702.32,6702.32,6702.32,11979,297,2950,
2009-08-27_13:15,6697.26,6697.26,6697.26,6697.26,14007,359,3622,
2009-08-27_13:16,6688.74,6688.74,6688.74,6688.74,17213,438,4622,
2009-08-27_13:17,6689.39,6689.39,6689.39,6689.39,14721,385,3890,
2009-08-27_13:18,6692.21,6692.21,6692.21,6692.21,16649,399,4520,
2009-08-27_13:19,6693.64,6693.64,6693.64,6693.64,13877,342,3519,
2009-08-27_13:20,6695.16,6695.16,6695.16,6695.16,13680,326,3238,
2009-08-27_13:21,6696.11,6696.11,6696.11,6696.11,14377,377,3689,
2009-08-27_13:22,6695.61,6695.61,6695.61,6695.61,11380,277,2946,
2009-08-27_13:23,6699.09,6699.09,6699.09,6699.09,17974,460,4659,
2009-08-27_13:24,6699.08,6699.08,6699.08,6699.08,14569,320,3672,
2009-08-27_13:25,6700.00,6700.00,6700.00,6700.00,16639,391,4331,
2009-08-27_13:26,6700.00,6700.00,6700.00,6700.00,0,0,0,
2009-08-27_13:27,6700.00,6700.00,6700.00,6700.00,0,0,0,
2009-08-27_13:28,6700.00,6700.00,6700.00,6700.00,0,0,0,
2009-08-27_13:29,6700.00,6700.00,6700.00,6700.00,0,0,0,
2009-08-27_13:30,6690.75,6690.75,6690.75,6690.75,135828,3581,30253,
2009-08-28_09:01,6727.42,6727.42,6727.42,6727.42,75793,2245,19386,
2009-08-28_09:02,6729.24,6729.24,6729.24,6729.24,19456,593,5544,
2009-08-28_09:03,6728.50,6728.50,6728.50,6728.50,26352,718,6655,
2009-08-28_09:04,6730.63,6730.63,6730.63,6730.63,24721,684,6222,
2009-08-28_09:05,6729.20,6729.20,6729.20,6729.20,19270,529,4860,
2009-08-28_09:06,6728.86,6728.86,6728.86,6728.86,26335,749,6673,
2009-08-28_09:07,6724.23,6724.23,6724.23,6724.23,17544,509,4258,
2009-08-28_09:08,6721.40,6721.40,6721.40,6721.40,22323,742,5439,
2009-08-28_09:09,6713.06,6713.06,6713.06,6713.06,19961,622,5224,
2009-08-28_09:10,6711.16,6711.16,6711.16,6711.16,15315,451,4174,
2009-08-28_09:11,6713.20,6713.20,6713.20,6713.20,22081,601,5691,
2009-08-28_09:12,6720.71,6720.71,6720.71,6720.71,19848,565,4792,
2009-08-28_09:13,6736.20,6736.20,6736.20,6736.20,27149,752,6410,
2009-08-28_09:14,6747.10,6747.10,6747.10,6747.10,28825,933,7128,
2009-08-28_09:15,6754.57,6754.57,6754.57,6754.57,24213,685,6084,
2009-08-28_09:16,6772.91,6772.91,6772.91,6772.91,38643,1106,9087,
2009-08-28_09:17,6779.35,6779.35,6779.35,6779.35,28874,850,6991,
2009-08-28_09:18,6787.26,6787.26,6787.26,6787.26,34417,1001,8569,
2009-08-28_09:19,6785.96,6785.96,6785.96,6785.96,32366,883,7506,
2009-08-28_09:20,6783.71,6783.71,6783.71,6783.71,22542,624,5805,
2009-08-28_09:21,6790.17,6790.17,6790.17,6790.17,32292,991,8349,
2009-08-28_09:22,6802.08,6802.08,6802.08,6802.08,24098,753,6639,
2009-08-28_09:23,6812.40,6812.40,6812.40,6812.40,28964,939,7697,
2009-08-28_09:24,6808.82,6808.82,6808.82,6808.82,22924,660,6197,
2009-08-28_09:25,6807.23,6807.23,6807.23,6807.23,20338,609,5340,
2009-08-28_09:26,6798.57,6798.57,6798.57,6798.57,28449,986,7825,
2009-08-28_09:27,6795.55,6795.55,6795.55,6795.55,25038,845,6413,
2009-08-28_09:28,6795.34,6795.34,6795.34,6795.34,20980,649,5546,
2009-08-28_09:29,6801.80,6801.80,6801.80,6801.80,20553,631,5908,
2009-08-28_09:30,6807.78,6807.78,6807.78,6807.78,16553,501,4438,
2009-08-28_09:31,6808.84,6808.84,6808.84,6808.84,19181,618,4965,
2009-08-28_09:32,6804.96,6804.96,6804.96,6804.96,13642,359,3518,
2009-08-28_09:33,6807.07,6807.07,6807.07,6807.07,16838,563,4490,
2009-08-28_09:34,6805.07,6805.07,6805.07,6805.07,15545,510,4250,
2009-08-28_09:35,6803.75,6803.75,6803.75,6803.75,13818,406,3608,
2009-08-28_09:36,6811.91,6811.91,6811.91,6811.91,26612,823,6650,
2009-08-28_09:37,6818.99,6818.99,6818.99,6818.99,27617,838,6336,
2009-08-28_09:38,6821.14,6821.14,6821.14,6821.14,23401,652,5715,
2009-08-28_09:39,6818.77,6818.77,6818.77,6818.77,21882,648,5161,
2009-08-28_09:40,6816.80,6816.80,6816.80,6816.80,15612,446,3938,
2009-08-28_09:41,6815.29,6815.29,6815.29,6815.29,19032,580,5072,
2009-08-28_09:42,6815.03,6815.03,6815.03,6815.03,12127,373,3290,
2009-08-28_09:43,6812.35,6812.35,6812.35,6812.35,15040,475,3796,
2009-08-28_09:44,6808.74,6808.74,6808.74,6808.74,12852,425,3590,
2009-08-28_09:45,6805.81,6805.81,6805.81,6805.81,11785,381,3215,
2009-08-28_09:46,6812.79,6812.79,6812.79,6812.79,21337,653,5296,
2009-08-28_09:47,6817.97,6817.97,6817.97,6817.97,13576,354,3376,
2009-08-28_09:48,6815.77,6815.77,6815.77,6815.77,14560,432,3759,
2009-08-28_09:49,6816.32,6816.32,6816.32,6816.32,11851,342,3044,
2009-08-28_09:50,6814.71,6814.71,6814.71,6814.71,11068,375,2891,
2009-08-28_09:51,6814.55,6814.55,6814.55,6814.55,13460,517,4018,
2009-08-28_09:52,6822.36,6822.36,6822.36,6822.36,12160,430,3588,
2009-08-28_09:53,6824.65,6824.65,6824.65,6824.65,14597,479,4189,
2009-08-28_09:54,6822.84,6822.84,6822.84,6822.84,15201,478,3960,
2009-08-28_09:55,6823.87,6823.87,6823.87,6823.87,12861,352,3010,
2009-08-28_09:56,6821.74,6821.74,6821.74,6821.74,15381,432,3866,
2009-08-28_09:57,6819.01,6819.01,6819.01,6819.01,13735,382,3080,
2009-08-28_09:58,6815.43,6815.43,6815.43,6815.43,15525,412,3866,
2009-08-28_09:59,6812.80,6812.80,6812.80,6812.80,14220,375,3491,
2009-08-28_10:00,6813.31,6813.31,6813.31,6813.31,11210,339,2904,
2009-08-28_10:01,6811.09,6811.09,6811.09,6811.09,12562,376,3488,
2009-08-28_10:02,6807.81,6807.81,6807.81,6807.81,9409,228,2149,
2009-08-28_10:03,6806.21,6806.21,6806.21,6806.21,11891,344,3159,
2009-08-28_10:04,6801.83,6801.83,6801.83,6801.83,13637,364,3230,
2009-08-28_10:05,6799.83,6799.83,6799.83,6799.83,13515,357,2839,
2009-08-28_10:06,6801.12,6801.12,6801.12,6801.12,12856,368,3318,
2009-08-28_10:07,6799.61,6799.61,6799.61,6799.61,9043,253,2279,
2009-08-28_10:08,6802.83,6802.83,6802.83,6802.83,13436,362,3147,
2009-08-28_10:09,6804.30,6804.30,6804.30,6804.30,10760,268,2513,
2009-08-28_10:10,6805.03,6805.03,6805.03,6805.03,8030,213,2089,
2009-08-28_10:11,6807.08,6807.08,6807.08,6807.08,10872,329,3031,
2009-08-28_10:12,6807.84,6807.84,6807.84,6807.84,8003,246,2186,
2009-08-28_10:13,6811.50,6811.50,6811.50,6811.50,11167,299,2856,
2009-08-28_10:14,6810.74,6810.74,6810.74,6810.74,9156,310,2488,
2009-08-28_10:15,6811.34,6811.34,6811.34,6811.34,8757,246,2187,
2009-08-28_10:16,6812.82,6812.82,6812.82,6812.82,9594,319,2735,
2009-08-28_10:17,6812.98,6812.98,6812.98,6812.98,7092,202,1882,
2009-08-28_10:18,6813.43,6813.43,6813.43,6813.43,9664,288,2696,
2009-08-28_10:19,6810.30,6810.30,6810.30,6810.30,7711,217,2230,
2009-08-28_10:20,6808.34,6808.34,6808.34,6808.34,9263,235,2038,
2009-08-28_10:21,6805.24,6805.24,6805.24,6805.24,14234,397,3077,
2009-08-28_10:22,6801.99,6801.99,6801.99,6801.99,8288,252,2117,
2009-08-28_10:23,6801.12,6801.12,6801.12,6801.12,10523,289,2653,
2009-08-28_10:24,6799.38,6799.38,6799.38,6799.38,7871,234,2217,
2009-08-28_10:25,6798.06,6798.06,6798.06,6798.06,7576,205,2078,
2009-08-28_10:26,6794.57,6794.57,6794.57,6794.57,10516,297,2751,
2009-08-28_10:27,6794.78,6794.78,6794.78,6794.78,7755,214,1975,
2009-08-28_10:28,6793.10,6793.10,6793.10,6793.10,11332,358,2745,
2009-08-28_10:29,6792.68,6792.68,6792.68,6792.68,7933,250,2226,
2009-08-28_10:30,6791.56,6791.56,6791.56,6791.56,8842,268,2230,
2009-08-28_10:31,6789.72,6789.72,6789.72,6789.72,9861,241,2475,
2009-08-28_10:32,6789.96,6789.96,6789.96,6789.96,6756,191,1911,
2009-08-28_10:33,6791.05,6791.05,6791.05,6791.05,9422,271,2509,
2009-08-28_10:34,6792.00,6792.00,6792.00,6792.00,7205,215,2052,
2009-08-28_10:35,6794.13,6794.13,6794.13,6794.13,6746,202,1934,
2009-08-28_10:36,6793.79,6793.79,6793.79,6793.79,9361,296,2684,
2009-08-28_10:37,6795.82,6795.82,6795.82,6795.82,7626,225,1896,
2009-08-28_10:38,6798.72,6798.72,6798.72,6798.72,9662,280,2416,
2009-08-28_10:39,6799.49,6799.49,6799.49,6799.49,7469,242,1948,
2009-08-28_10:40,6799.48,6799.48,6799.48,6799.48,7080,221,1993,
2009-08-28_10:41,6799.47,6799.47,6799.47,6799.47,7933,222,2114,
2009-08-28_10:42,6798.77,6798.77,6798.77,6798.77,6497,214,1696,
2009-08-28_10:43,6797.98,6797.98,6797.98,6797.98,9659,255,2462,
2009-08-28_10:44,6795.22,6795.22,6795.22,6795.22,6777,199,1842,
2009-08-28_10:45,6797.46,6797.46,6797.46,6797.46,7460,212,1817,
2009-08-28_10:46,6796.37,6796.37,6796.37,6796.37,10138,268,2641,
2009-08-28_10:47,6794.77,6794.77,6794.77,6794.77,5947,187,1753,
2009-08-28_10:48,6793.09,6793.09,6793.09,6793.09,8372,238,2217,
2009-08-28_10:49,6790.19,6790.19,6790.19,6790.19,5767,187,1642,
2009-08-28_10:50,6791.61,6791.61,6791.61,6791.61,6164,186,1841,
2009-08-28_10:51,6788.71,6788.71,6788.71,6788.71,9331,294,2424,
2009-08-28_10:52,6789.59,6789.59,6789.59,6789.59,7340,199,1696,
2009-08-28_10:53,6787.90,6787.90,6787.90,6787.90,10705,313,2575,
2009-08-28_10:54,6786.87,6786.87,6786.87,6786.87,7635,219,2015,
2009-08-28_10:55,6786.13,6786.13,6786.13,6786.13,6817,184,1905,
2009-08-28_10:56,6785.51,6785.51,6785.51,6785.51,10343,261,2576,
2009-08-28_10:57,6783.26,6783.26,6783.26,6783.26,7104,184,1799,
2009-08-28_10:58,6783.25,6783.25,6783.25,6783.25,11534,282,2785,
2009-08-28_10:59,6783.93,6783.93,6783.93,6783.93,9299,243,2281,
2009-08-28_11:00,6782.62,6782.62,6782.62,6782.62,6930,187,1751,
2009-08-28_11:01,6783.33,6783.33,6783.33,6783.33,10154,239,2413,
2009-08-28_11:02,6783.19,6783.19,6783.19,6783.19,7256,177,1683,
2009-08-28_11:03,6786.39,6786.39,6786.39,6786.39,10204,276,2241,
2009-08-28_11:04,6788.78,6788.78,6788.78,6788.78,7395,275,1781,
2009-08-28_11:05,6791.30,6791.30,6791.30,6791.30,5821,209,1622,
2009-08-28_11:06,6791.54,6791.54,6791.54,6791.54,8611,240,2098,
2009-08-28_11:07,6792.74,6792.74,6792.74,6792.74,5992,168,1511,
2009-08-28_11:08,6795.34,6795.34,6795.34,6795.34,7689,214,2020,
2009-08-28_11:09,6797.07,6797.07,6797.07,6797.07,6823,215,1738,
2009-08-28_11:10,6795.71,6795.71,6795.71,6795.71,6321,180,1604,
2009-08-28_11:11,6795.70,6795.70,6795.70,6795.70,8870,220,2000,
2009-08-28_11:12,6797.67,6797.67,6797.67,6797.67,5110,172,1597,
2009-08-28_11:13,6796.09,6796.09,6796.09,6796.09,7515,210,1956,
2009-08-28_11:14,6796.85,6796.85,6796.85,6796.85,5285,191,1575,
2009-08-28_11:15,6796.24,6796.24,6796.24,6796.24,4736,159,1447,
2009-08-28_11:16,6795.95,6795.95,6795.95,6795.95,6443,197,1811,
2009-08-28_11:17,6796.40,6796.40,6796.40,6796.40,4670,138,1178,
2009-08-28_11:18,6795.98,6795.98,6795.98,6795.98,6493,198,1811,
2009-08-28_11:19,6799.64,6799.64,6799.64,6799.64,6508,294,1714,
2009-08-28_11:20,6798.67,6798.67,6798.67,6798.67,6445,241,1739,
2009-08-28_11:21,6798.74,6798.74,6798.74,6798.74,7942,249,2055,
2009-08-28_11:22,6800.07,6800.07,6800.07,6800.07,6493,171,1610,
2009-08-28_11:23,6800.79,6800.79,6800.79,6800.79,7998,238,2164,
2009-08-28_11:24,6802.86,6802.86,6802.86,6802.86,5121,136,1533,
2009-08-28_11:25,6803.36,6803.36,6803.36,6803.36,6195,187,1706,
2009-08-28_11:26,6803.93,6803.93,6803.93,6803.93,7705,213,2012,
2009-08-28_11:27,6803.45,6803.45,6803.45,6803.45,5462,157,1420,
2009-08-28_11:28,6802.10,6802.10,6802.10,6802.10,7793,232,2180,
2009-08-28_11:29,6801.34,6801.34,6801.34,6801.34,7918,203,1866,
2009-08-28_11:30,6801.94,6801.94,6801.94,6801.94,6679,189,1839,
2009-08-28_11:31,6804.82,6804.82,6804.82,6804.82,7920,236,2176,
2009-08-28_11:32,6802.04,6802.04,6802.04,6802.04,5208,150,1449,
2009-08-28_11:33,6801.79,6801.79,6801.79,6801.79,7292,199,2076,
2009-08-28_11:34,6800.82,6800.82,6800.82,6800.82,4787,119,1363,
2009-08-28_11:35,6801.79,6801.79,6801.79,6801.79,6732,203,1674,
2009-08-28_11:36,6800.61,6800.61,6800.61,6800.61,8018,198,1832,
2009-08-28_11:37,6800.47,6800.47,6800.47,6800.47,6435,166,1511,
2009-08-28_11:38,6800.40,6800.40,6800.40,6800.40,8513,230,1961,
2009-08-28_11:39,6800.24,6800.24,6800.24,6800.24,4961,133,1301,
2009-08-28_11:40,6799.41,6799.41,6799.41,6799.41,5608,164,1406,
2009-08-28_11:41,6799.87,6799.87,6799.87,6799.87,7262,172,1797,
2009-08-28_11:42,6802.32,6802.32,6802.32,6802.32,5624,154,1368,
2009-08-28_11:43,6799.33,6799.33,6799.33,6799.33,7164,210,1979,
2009-08-28_11:44,6799.21,6799.21,6799.21,6799.21,7727,205,1632,
2009-08-28_11:45,6798.46,6798.46,6798.46,6798.46,5941,182,1676,
2009-08-28_11:46,6799.36,6799.36,6799.36,6799.36,6208,190,1725,
2009-08-28_11:47,6798.97,6798.97,6798.97,6798.97,5246,158,1395,
2009-08-28_11:48,6800.45,6800.45,6800.45,6800.45,9109,269,2246,
2009-08-28_11:49,6802.01,6802.01,6802.01,6802.01,6118,177,1508,
2009-08-28_11:50,6798.67,6798.67,6798.67,6798.67,6998,198,1777,
2009-08-28_11:51,6798.99,6798.99,6798.99,6798.99,8793,226,1873,
2009-08-28_11:52,6800.40,6800.40,6800.40,6800.40,5299,129,1397,
2009-08-28_11:53,6800.22,6800.22,6800.22,6800.22,9902,239,2332,
2009-08-28_11:54,6805.43,6805.43,6805.43,6805.43,6722,172,1587,
2009-08-28_11:55,6802.68,6802.68,6802.68,6802.68,8241,212,1887,
2009-08-28_11:56,6803.11,6803.11,6803.11,6803.11,14924,299,2731,
2009-08-28_11:57,6805.43,6805.43,6805.43,6805.43,14262,274,2593,
2009-08-28_11:58,6809.73,6809.73,6809.73,6809.73,14974,330,3046,
2009-08-28_11:59,6811.33,6811.33,6811.33,6811.33,12896,285,2604,
2009-08-28_12:00,6815.48,6815.48,6815.48,6815.48,11065,262,2695,
2009-08-28_12:01,6814.49,6814.49,6814.49,6814.49,11963,277,2863,
2009-08-28_12:02,6813.67,6813.67,6813.67,6813.67,8017,176,1994,
2009-08-28_12:03,6813.15,6813.15,6813.15,6813.15,11534,302,2616,
2009-08-28_12:04,6814.67,6814.67,6814.67,6814.67,7989,200,1929,
2009-08-28_12:05,6812.25,6812.25,6812.25,6812.25,7302,196,1975,
2009-08-28_12:06,6813.13,6813.13,6813.13,6813.13,7791,219,2025,
2009-08-28_12:07,6813.71,6813.71,6813.71,6813.71,6342,159,1586,
2009-08-28_12:08,6810.07,6810.07,6810.07,6810.07,8915,226,2171,
2009-08-28_12:09,6809.45,6809.45,6809.45,6809.45,7262,195,1730,
2009-08-28_12:10,6810.91,6810.91,6810.91,6810.91,8101,202,2046,
2009-08-28_12:11,6809.79,6809.79,6809.79,6809.79,8440,193,1958,
2009-08-28_12:12,6811.77,6811.77,6811.77,6811.77,6422,153,1382,
2009-08-28_12:13,6808.80,6808.80,6808.80,6808.80,10464,254,2235,
2009-08-28_12:14,6808.05,6808.05,6808.05,6808.05,7802,204,1861,
2009-08-28_12:15,6807.10,6807.10,6807.10,6807.10,8798,254,1991,
2009-08-28_12:16,6805.03,6805.03,6805.03,6805.03,8621,226,2053,
2009-08-28_12:17,6805.19,6805.19,6805.19,6805.19,7810,212,1857,
2009-08-28_12:18,6804.68,6804.68,6804.68,6804.68,9451,242,2410,
2009-08-28_12:19,6803.12,6803.12,6803.12,6803.12,5404,153,1512,
2009-08-28_12:20,6801.86,6801.86,6801.86,6801.86,6889,161,1702,
2009-08-28_12:21,6797.01,6797.01,6797.01,6797.01,15096,483,3374,
2009-08-28_12:22,6792.83,6792.83,6792.83,6792.83,13690,397,3133,
2009-08-28_12:23,6787.56,6787.56,6787.56,6787.56,15622,406,3819,
2009-08-28_12:24,6787.75,6787.75,6787.75,6787.75,11250,311,2728,
2009-08-28_12:25,6786.66,6786.66,6786.66,6786.66,10043,279,2678,
2009-08-28_12:26,6786.02,6786.02,6786.02,6786.02,10535,262,2631,
2009-08-28_12:27,6786.58,6786.58,6786.58,6786.58,6711,186,1763,
2009-08-28_12:28,6787.06,6787.06,6787.06,6787.06,8400,237,2241,
2009-08-28_12:29,6787.61,6787.61,6787.61,6787.61,5935,173,1562,
2009-08-28_12:30,6786.84,6786.84,6786.84,6786.84,6958,209,1788,
2009-08-28_12:31,6785.33,6785.33,6785.33,6785.33,8573,242,2202,
2009-08-28_12:32,6785.35,6785.35,6785.35,6785.35,4814,153,1454,
2009-08-28_12:33,6785.18,6785.18,6785.18,6785.18,8002,265,2236,
2009-08-28_12:34,6784.58,6784.58,6784.58,6784.58,5041,149,1443,
2009-08-28_12:35,6784.74,6784.74,6784.74,6784.74,5511,140,1530,
2009-08-28_12:36,6786.46,6786.46,6786.46,6786.46,6399,162,1735,
2009-08-28_12:37,6787.91,6787.91,6787.91,6787.91,4995,123,1339,
2009-08-28_12:38,6785.73,6785.73,6785.73,6785.73,7315,181,1856,
2009-08-28_12:39,6786.94,6786.94,6786.94,6786.94,6596,150,1499,
2009-08-28_12:40,6786.88,6786.88,6786.88,6786.88,5921,153,1551,
2009-08-28_12:41,6786.65,6786.65,6786.65,6786.65,6420,157,1701,
2009-08-28_12:42,6784.31,6784.31,6784.31,6784.31,4843,121,1310,
2009-08-28_12:43,6786.06,6786.06,6786.06,6786.06,7344,187,1989,
2009-08-28_12:44,6785.49,6785.49,6785.49,6785.49,6715,151,1635,
2009-08-28_12:45,6784.73,6784.73,6784.73,6784.73,8217,177,1862,
2009-08-28_12:46,6783.61,6783.61,6783.61,6783.61,7259,189,1926,
2009-08-28_12:47,6783.40,6783.40,6783.40,6783.40,6620,146,1550,
2009-08-28_12:48,6784.50,6784.50,6784.50,6784.50,8844,226,2299,
2009-08-28_12:49,6781.23,6781.23,6781.23,6781.23,6891,180,1708,
2009-08-28_12:50,6779.52,6779.52,6779.52,6779.52,6023,177,1799,
2009-08-28_12:51,6778.37,6778.37,6778.37,6778.37,8629,210,2153,
2009-08-28_12:52,6778.75,6778.75,6778.75,6778.75,7933,191,1998,
2009-08-28_12:53,6778.59,6778.59,6778.59,6778.59,9911,224,2467,
2009-08-28_12:54,6779.70,6779.70,6779.70,6779.70,6619,169,1861,
2009-08-28_12:55,6777.77,6777.77,6777.77,6777.77,9045,220,2221,
2009-08-28_12:56,6777.13,6777.13,6777.13,6777.13,9105,228,2275,
2009-08-28_12:57,6776.43,6776.43,6776.43,6776.43,6894,211,1824,
2009-08-28_12:58,6774.18,6774.18,6774.18,6774.18,11736,281,2761,
2009-08-28_12:59,6774.08,6774.08,6774.08,6774.08,7472,209,2071,
2009-08-28_13:00,6771.28,6771.28,6771.28,6771.28,10730,307,2812,
2009-08-28_13:01,6766.89,6766.89,6766.89,6766.89,13912,349,3472,
2009-08-28_13:02,6764.82,6764.82,6764.82,6764.82,11546,304,2822,
2009-08-28_13:03,6761.44,6761.44,6761.44,6761.44,15461,376,3921,
2009-08-28_13:04,6759.94,6759.94,6759.94,6759.94,12491,283,2930,
2009-08-28_13:05,6760.12,6760.12,6760.12,6760.12,10901,260,2878,
2009-08-28_13:06,6762.95,6762.95,6762.95,6762.95,10853,272,3069,
2009-08-28_13:07,6763.53,6763.53,6763.53,6763.53,9135,234,2469,
2009-08-28_13:08,6766.70,6766.70,6766.70,6766.70,13061,346,3390,
2009-08-28_13:09,6769.89,6769.89,6769.89,6769.89,9256,240,2288,
2009-08-28_13:10,6769.40,6769.40,6769.40,6769.40,9003,229,2311,
2009-08-28_13:11,6771.86,6771.86,6771.86,6771.86,10814,253,2877,
2009-08-28_13:12,6773.82,6773.82,6773.82,6773.82,8716,197,2160,
2009-08-28_13:13,6775.20,6775.20,6775.20,6775.20,11516,283,2993,
2009-08-28_13:14,6772.23,6772.23,6772.23,6772.23,8882,235,2456,
2009-08-28_13:15,6771.85,6771.85,6771.85,6771.85,10898,271,2654,
2009-08-28_13:16,6771.98,6771.98,6771.98,6771.98,10745,303,3066,
2009-08-28_13:17,6771.16,6771.16,6771.16,6771.16,8561,231,2295,
2009-08-28_13:18,6772.73,6772.73,6772.73,6772.73,11107,302,3222,
2009-08-28_13:19,6772.97,6772.97,6772.97,6772.97,9425,233,2551,
2009-08-28_13:20,6772.54,6772.54,6772.54,6772.54,11274,289,3108,
2009-08-28_13:21,6774.19,6774.19,6774.19,6774.19,13949,340,3452,
2009-08-28_13:22,6774.45,6774.45,6774.45,6774.45,11371,275,2919,
2009-08-28_13:23,6774.02,6774.02,6774.02,6774.02,18108,501,4537,
2009-08-28_13:24,6776.14,6776.14,6776.14,6776.14,15822,400,4082,
2009-08-28_13:25,6779.45,6779.45,6779.45,6779.45,17153,450,4196,
2009-08-28_13:26,6779.46,6779.46,6779.46,6779.46,0,0,0,
2009-08-28_13:27,6779.46,6779.46,6779.46,6779.46,0,0,0,
2009-08-28_13:28,6779.46,6779.46,6779.46,6779.46,0,0,0,
2009-08-28_13:29,6779.46,6779.46,6779.46,6779.46,0,0,0,
2009-08-28_13:30,6809.86,6809.86,6809.86,6809.86,183461,5817,35880,
2009-08-31_09:01,6844.91,6844.91,6844.91,6844.91,86348,2596,21672,
2009-08-31_09:02,6848.96,6848.96,6848.96,6848.96,24518,683,5957,
2009-08-31_09:03,6834.02,6834.02,6834.02,6834.02,29879,905,7460,
2009-08-31_09:04,6831.04,6831.04,6831.04,6831.04,27391,843,7070,
2009-08-31_09:05,6825.21,6825.21,6825.21,6825.21,20945,635,5195,
2009-08-31_09:06,6824.58,6824.58,6824.58,6824.58,27614,772,6830,
2009-08-31_09:07,6827.34,6827.34,6827.34,6827.34,19186,550,4736,
2009-08-31_09:08,6825.82,6825.82,6825.82,6825.82,24011,681,5994,
2009-08-31_09:09,6829.25,6829.25,6829.25,6829.25,22707,652,5820,
2009-08-31_09:10,6831.89,6831.89,6831.89,6831.89,17925,585,4911,
2009-08-31_09:11,6829.60,6829.60,6829.60,6829.60,28072,834,7384,
2009-08-31_09:12,6823.99,6823.99,6823.99,6823.99,20782,592,5222,
2009-08-31_09:13,6823.62,6823.62,6823.62,6823.62,22575,622,5399,
2009-08-31_09:14,6825.25,6825.25,6825.25,6825.25,18925,507,5007,
2009-08-31_09:15,6826.48,6826.48,6826.48,6826.48,16597,434,4137,
2009-08-31_09:16,6826.03,6826.03,6826.03,6826.03,21623,592,5643,
2009-08-31_09:17,6823.06,6823.06,6823.06,6823.06,19285,564,4517,
2009-08-31_09:18,6819.22,6819.22,6819.22,6819.22,25155,780,6055,
2009-08-31_09:19,6812.28,6812.28,6812.28,6812.28,24619,663,5741,
2009-08-31_09:20,6810.91,6810.91,6810.91,6810.91,16987,486,4380,
2009-08-31_09:21,6805.56,6805.56,6805.56,6805.56,22241,642,5833,
2009-08-31_09:22,6800.56,6800.56,6800.56,6800.56,22086,619,4960,
2009-08-31_09:23,6797.21,6797.21,6797.21,6797.21,21103,544,5148,
2009-08-31_09:24,6796.59,6796.59,6796.59,6796.59,18955,560,4932,
2009-08-31_09:25,6800.01,6800.01,6800.01,6800.01,17088,391,3914,
2009-08-31_09:26,6803.13,6803.13,6803.13,6803.13,16855,428,4409,
2009-08-31_09:27,6806.49,6806.49,6806.49,6806.49,12512,316,3270,
2009-08-31_09:28,6809.94,6809.94,6809.94,6809.94,18052,417,4178,
2009-08-31_09:29,6814.15,6814.15,6814.15,6814.15,14028,376,3577,
2009-08-31_09:30,6816.35,6816.35,6816.35,6816.35,10703,313,2900,
2009-08-31_09:31,6812.65,6812.65,6812.65,6812.65,19003,494,4580,
2009-08-31_09:32,6806.17,6806.17,6806.17,6806.17,13314,405,3653,
2009-08-31_09:33,6803.73,6803.73,6803.73,6803.73,17295,475,4133,
2009-08-31_09:34,6798.54,6798.54,6798.54,6798.54,12461,352,3389,
2009-08-31_09:35,6795.67,6795.67,6795.67,6795.67,13146,360,3367,
2009-08-31_09:36,6794.39,6794.39,6794.39,6794.39,15452,438,4261,
2009-08-31_09:37,6793.92,6793.92,6793.92,6793.92,11257,265,2555,
2009-08-31_09:38,6796.14,6796.14,6796.14,6796.14,12354,391,3251,
2009-08-31_09:39,6795.71,6795.71,6795.71,6795.71,12702,329,2750,
2009-08-31_09:40,6799.55,6799.55,6799.55,6799.55,9807,254,2491,
2009-08-31_09:41,6803.91,6803.91,6803.91,6803.91,14561,426,4098,
2009-08-31_09:42,6808.81,6808.81,6808.81,6808.81,10337,297,2965,
2009-08-31_09:43,6812.35,6812.35,6812.35,6812.35,15235,437,4314,
2009-08-31_09:44,6814.13,6814.13,6814.13,6814.13,15319,454,4370,
2009-08-31_09:45,6819.05,6819.05,6819.05,6819.05,15178,404,3764,
2009-08-31_09:46,6817.33,6817.33,6817.33,6817.33,18252,491,4989,
2009-08-31_09:47,6820.15,6820.15,6820.15,6820.15,13888,344,3561,
2009-08-31_09:48,6820.02,6820.02,6820.02,6820.02,17363,452,4265,
2009-08-31_09:49,6820.60,6820.60,6820.60,6820.60,16176,455,4322,
2009-08-31_09:50,6815.32,6815.32,6815.32,6815.32,12381,305,3219,
2009-08-31_09:51,6814.98,6814.98,6814.98,6814.98,16356,450,4331,
2009-08-31_09:52,6808.87,6808.87,6808.87,6808.87,10494,288,2928,
2009-08-31_09:53,6805.46,6805.46,6805.46,6805.46,13095,367,3567,
2009-08-31_09:54,6804.14,6804.14,6804.14,6804.14,12110,355,3183,
2009-08-31_09:55,6804.43,6804.43,6804.43,6804.43,10596,280,2659,
2009-08-31_09:56,6805.00,6805.00,6805.00,6805.00,12256,317,3225,
2009-08-31_09:57,6806.04,6806.04,6806.04,6806.04,7863,216,2154,
2009-08-31_09:58,6807.09,6807.09,6807.09,6807.09,10163,253,2642,
2009-08-31_09:59,6803.85,6803.85,6803.85,6803.85,8407,207,2189,
2009-08-31_10:00,6802.22,6802.22,6802.22,6802.22,9036,228,2205,
2009-08-31_10:01,6794.68,6794.68,6794.68,6794.68,18183,502,4326,
2009-08-31_10:02,6793.42,6793.42,6793.42,6793.42,9577,276,2540,
2009-08-31_10:03,6789.56,6789.56,6789.56,6789.56,13388,358,3246,
2009-08-31_10:04,6786.14,6786.14,6786.14,6786.14,13299,388,3630,
2009-08-31_10:05,6784.07,6784.07,6784.07,6784.07,13863,352,3318,
2009-08-31_10:06,6779.25,6779.25,6779.25,6779.25,17265,438,4070,
2009-08-31_10:07,6779.24,6779.24,6779.24,6779.24,10763,300,2875,
2009-08-31_10:08,6779.16,6779.16,6779.16,6779.16,14492,382,3818,
2009-08-31_10:09,6783.63,6783.63,6783.63,6783.63,11015,265,2516,
2009-08-31_10:10,6786.43,6786.43,6786.43,6786.43,8318,211,2232,
2009-08-31_10:11,6789.95,6789.95,6789.95,6789.95,10409,288,2828,
2009-08-31_10:12,6791.87,6791.87,6791.87,6791.87,8066,204,1915,
2009-08-31_10:13,6796.06,6796.06,6796.06,6796.06,8782,217,2303,
2009-08-31_10:14,6795.14,6795.14,6795.14,6795.14,8530,193,1928,
2009-08-31_10:15,6792.76,6792.76,6792.76,6792.76,6428,153,1622,
2009-08-31_10:16,6797.15,6797.15,6797.15,6797.15,7835,191,2013,
2009-08-31_10:17,6793.44,6793.44,6793.44,6793.44,4897,130,1329,
2009-08-31_10:18,6792.20,6792.20,6792.20,6792.20,7377,193,2199,
2009-08-31_10:19,6790.77,6790.77,6790.77,6790.77,7683,192,1916,
2009-08-31_10:20,6790.84,6790.84,6790.84,6790.84,6731,172,1720,
2009-08-31_10:21,6793.37,6793.37,6793.37,6793.37,8120,223,2235,
2009-08-31_10:22,6793.82,6793.82,6793.82,6793.82,5403,128,1445,
2009-08-31_10:23,6792.40,6792.40,6792.40,6792.40,7507,206,2154,
2009-08-31_10:24,6792.94,6792.94,6792.94,6792.94,5860,149,1559,
2009-08-31_10:25,6793.14,6793.14,6793.14,6793.14,5868,123,1401,
2009-08-31_10:26,6795.96,6795.96,6795.96,6795.96,7241,177,1847,
2009-08-31_10:27,6798.78,6798.78,6798.78,6798.78,5826,135,1329,
2009-08-31_10:28,6797.31,6797.31,6797.31,6797.31,9676,310,2387,
2009-08-31_10:29,6798.38,6798.38,6798.38,6798.38,7960,246,2018,
2009-08-31_10:30,6799.47,6799.47,6799.47,6799.47,6900,203,1805,
2009-08-31_10:31,6801.11,6801.11,6801.11,6801.11,9228,254,2537,
2009-08-31_10:32,6804.65,6804.65,6804.65,6804.65,6233,168,1783,
2009-08-31_10:33,6805.25,6805.25,6805.25,6805.25,10952,366,2978,
2009-08-31_10:34,6806.48,6806.48,6806.48,6806.48,8800,286,2399,
2009-08-31_10:35,6808.91,6808.91,6808.91,6808.91,10154,296,2550,
2009-08-31_10:36,6811.28,6811.28,6811.28,6811.28,12908,447,3469,
2009-08-31_10:37,6812.07,6812.07,6812.07,6812.07,8013,266,2271,
2009-08-31_10:38,6811.17,6811.17,6811.17,6811.17,13219,380,3401,
2009-08-31_10:39,6807.52,6807.52,6807.52,6807.52,11022,306,2798,
2009-08-31_10:40,6805.13,6805.13,6805.13,6805.13,10174,284,2672,
2009-08-31_10:41,6798.85,6798.85,6798.85,6798.85,13058,396,3644,
2009-08-31_10:42,6798.96,6798.96,6798.96,6798.96,6798,187,2053,
2009-08-31_10:43,6794.33,6794.33,6794.33,6794.33,11720,303,2901,
2009-08-31_10:44,6792.98,6792.98,6792.98,6792.98,9004,246,2329,
2009-08-31_10:45,6796.06,6796.06,6796.06,6796.06,6481,168,1676,
2009-08-31_10:46,6795.52,6795.52,6795.52,6795.52,6979,196,2005,
2009-08-31_10:47,6797.90,6797.90,6797.90,6797.90,4864,124,1306,
2009-08-31_10:48,6798.33,6798.33,6798.33,6798.33,7713,206,1839,
2009-08-31_10:49,6798.99,6798.99,6798.99,6798.99,5699,167,1495,
2009-08-31_10:50,6798.65,6798.65,6798.65,6798.65,5148,122,1410,
2009-08-31_10:51,6799.25,6799.25,6799.25,6799.25,6154,170,1906,
2009-08-31_10:52,6796.50,6796.50,6796.50,6796.50,4837,144,1315,
2009-08-31_10:53,6798.23,6798.23,6798.23,6798.23,7935,215,1928,
2009-08-31_10:54,6795.57,6795.57,6795.57,6795.57,6918,182,1811,
2009-08-31_10:55,6796.99,6796.99,6796.99,6796.99,6183,168,1641,
2009-08-31_10:56,6786.71,6786.71,6786.71,6786.71,13555,414,3413,
2009-08-31_10:57,6782.93,6782.93,6782.93,6782.93,10136,283,2581,
2009-08-31_10:58,6780.81,6780.81,6780.81,6780.81,13927,370,3561,
2009-08-31_10:59,6780.05,6780.05,6780.05,6780.05,8994,242,2292,
2009-08-31_11:00,6782.28,6782.28,6782.28,6782.28,7711,206,1959,
2009-08-31_11:01,6785.11,6785.11,6785.11,6785.11,7936,210,2140,
2009-08-31_11:02,6787.68,6787.68,6787.68,6787.68,4751,129,1394,
2009-08-31_11:03,6791.16,6791.16,6791.16,6791.16,7457,204,1823,
2009-08-31_11:04,6790.41,6790.41,6790.41,6790.41,5467,147,1366,
2009-08-31_11:05,6791.12,6791.12,6791.12,6791.12,6219,175,1401,
2009-08-31_11:06,6790.91,6790.91,6790.91,6790.91,4781,142,1550,
2009-08-31_11:07,6794.21,6794.21,6794.21,6794.21,3642,103,1103,
2009-08-31_11:08,6792.78,6792.78,6792.78,6792.78,7358,220,1867,
2009-08-31_11:09,6793.60,6793.60,6793.60,6793.60,5507,155,1407,
2009-08-31_11:10,6793.78,6793.78,6793.78,6793.78,5752,178,1554,
2009-08-31_11:11,6796.53,6796.53,6796.53,6796.53,6624,182,1699,
2009-08-31_11:12,6796.11,6796.11,6796.11,6796.11,4242,115,1221,
2009-08-31_11:13,6794.95,6794.95,6794.95,6794.95,7229,196,1919,
2009-08-31_11:14,6794.39,6794.39,6794.39,6794.39,6636,193,1624,
2009-08-31_11:15,6788.04,6788.04,6788.04,6788.04,8645,269,2017,
2009-08-31_11:16,6789.68,6789.68,6789.68,6789.68,6860,186,1877,
2009-08-31_11:17,6789.60,6789.60,6789.60,6789.60,5270,152,1528,
2009-08-31_11:18,6783.53,6783.53,6783.53,6783.53,11764,340,2555,
2009-08-31_11:19,6774.55,6774.55,6774.55,6774.55,17279,494,4018,
2009-08-31_11:20,6772.71,6772.71,6772.71,6772.71,11758,302,2746,
2009-08-31_11:21,6768.06,6768.06,6768.06,6768.06,12996,371,3119,
2009-08-31_11:22,6763.67,6763.67,6763.67,6763.67,10617,302,2630,
2009-08-31_11:23,6762.43,6762.43,6762.43,6762.43,17598,440,3941,
2009-08-31_11:24,6765.18,6765.18,6765.18,6765.18,9087,244,2359,
2009-08-31_11:25,6765.57,6765.57,6765.57,6765.57,8360,245,2220,
2009-08-31_11:26,6768.62,6768.62,6768.62,6768.62,9370,306,2557,
2009-08-31_11:27,6769.77,6769.77,6769.77,6769.77,6034,175,1618,
2009-08-31_11:28,6771.88,6771.88,6771.88,6771.88,8584,251,2083,
2009-08-31_11:29,6770.40,6770.40,6770.40,6770.40,5376,150,1473,
2009-08-31_11:30,6775.32,6775.32,6775.32,6775.32,5055,140,1314,
2009-08-31_11:31,6770.65,6770.65,6770.65,6770.65,7878,207,1904,
2009-08-31_11:32,6766.15,6766.15,6766.15,6766.15,8064,245,1852,
2009-08-31_11:33,6765.23,6765.23,6765.23,6765.23,11445,340,2616,
2009-08-31_11:34,6761.12,6761.12,6761.12,6761.12,10054,296,2416,
2009-08-31_11:35,6763.46,6763.46,6763.46,6763.46,7085,201,1731,
2009-08-31_11:36,6762.63,6762.63,6762.63,6762.63,7986,235,1981,
2009-08-31_11:37,6760.05,6760.05,6760.05,6760.05,7178,203,1667,
2009-08-31_11:38,6761.48,6761.48,6761.48,6761.48,6707,202,1931,
2009-08-31_11:39,6763.70,6763.70,6763.70,6763.70,6078,147,1548,
2009-08-31_11:40,6763.24,6763.24,6763.24,6763.24,5534,138,1580,
2009-08-31_11:41,6766.20,6766.20,6766.20,6766.20,6457,174,1739,
2009-08-31_11:42,6765.92,6765.92,6765.92,6765.92,4993,153,1396,
2009-08-31_11:43,6765.94,6765.94,6765.94,6765.94,7925,259,2043,
2009-08-31_11:44,6767.25,6767.25,6767.25,6767.25,4065,112,1251,
2009-08-31_11:45,6771.06,6771.06,6771.06,6771.06,5317,148,1428,
2009-08-31_11:46,6772.39,6772.39,6772.39,6772.39,5758,163,1666,
2009-08-31_11:47,6772.13,6772.13,6772.13,6772.13,5389,143,1371,
2009-08-31_11:48,6772.36,6772.36,6772.36,6772.36,8507,245,2072,
2009-08-31_11:49,6772.92,6772.92,6772.92,6772.92,6690,169,1565,
2009-08-31_11:50,6772.94,6772.94,6772.94,6772.94,7231,172,1798,
2009-08-31_11:51,6770.86,6770.86,6770.86,6770.86,8486,233,1981,
2009-08-31_11:52,6772.86,6772.86,6772.86,6772.86,6394,190,1532,
2009-08-31_11:53,6774.13,6774.13,6774.13,6774.13,7135,208,1799,
2009-08-31_11:54,6776.48,6776.48,6776.48,6776.48,5130,149,1389,
2009-08-31_11:55,6776.45,6776.45,6776.45,6776.45,5852,170,1641,
2009-08-31_11:56,6776.86,6776.86,6776.86,6776.86,7663,199,1904,
2009-08-31_11:57,6780.29,6780.29,6780.29,6780.29,6181,150,1421,
2009-08-31_11:58,6779.88,6779.88,6779.88,6779.88,8644,203,2134,
2009-08-31_11:59,6781.68,6781.68,6781.68,6781.68,6958,175,1717,
2009-08-31_12:00,6781.91,6781.91,6781.91,6781.91,7628,186,1952,
2009-08-31_12:01,6784.94,6784.94,6784.94,6784.94,9830,255,2384,
2009-08-31_12:02,6783.06,6783.06,6783.06,6783.06,6497,183,1744,
2009-08-31_12:03,6784.99,6784.99,6784.99,6784.99,8760,252,2235,
2009-08-31_12:04,6781.13,6781.13,6781.13,6781.13,6657,171,1683,
2009-08-31_12:05,6782.88,6782.88,6782.88,6782.88,6308,169,1532,
2009-08-31_12:06,6785.14,6785.14,6785.14,6785.14,6296,165,1823,
2009-08-31_12:07,6780.15,6780.15,6780.15,6780.15,4845,145,1383,
2009-08-31_12:08,6777.58,6777.58,6777.58,6777.58,9414,275,2395,
2009-08-31_12:09,6777.99,6777.99,6777.99,6777.99,5604,170,1628,
2009-08-31_12:10,6775.64,6775.64,6775.64,6775.64,6781,188,1890,
2009-08-31_12:11,6779.96,6779.96,6779.96,6779.96,5999,166,1802,
2009-08-31_12:12,6775.81,6775.81,6775.81,6775.81,5138,161,1449,
2009-08-31_12:13,6778.80,6778.80,6778.80,6778.80,5474,164,1632,
2009-08-31_12:14,6777.86,6777.86,6777.86,6777.86,5211,134,1374,
2009-08-31_12:15,6776.90,6776.90,6776.90,6776.90,5944,176,1548,
2009-08-31_12:16,6775.38,6775.38,6775.38,6775.38,6195,188,1870,
2009-08-31_12:17,6776.61,6776.61,6776.61,6776.61,4406,119,1303,
2009-08-31_12:18,6777.47,6777.47,6777.47,6777.47,6398,200,1848,
2009-08-31_12:19,6779.58,6779.58,6779.58,6779.58,4522,144,1346,
2009-08-31_12:20,6780.02,6780.02,6780.02,6780.02,5703,177,1526,
2009-08-31_12:21,6785.16,6785.16,6785.16,6785.16,5928,219,1689,
2009-08-31_12:22,6786.98,6786.98,6786.98,6786.98,5360,152,1434,
2009-08-31_12:23,6781.68,6781.68,6781.68,6781.68,8662,277,2385,
2009-08-31_12:24,6784.20,6784.20,6784.20,6784.20,5819,179,1594,
2009-08-31_12:25,6784.19,6784.19,6784.19,6784.19,6367,176,1725,
2009-08-31_12:26,6785.68,6785.68,6785.68,6785.68,7285,208,2073,
2009-08-31_12:27,6785.05,6785.05,6785.05,6785.05,4986,132,1397,
2009-08-31_12:28,6787.17,6787.17,6787.17,6787.17,6860,200,2044,
2009-08-31_12:29,6785.51,6785.51,6785.51,6785.51,6098,151,1545,
2009-08-31_12:30,6781.20,6781.20,6781.20,6781.20,7214,195,1917,
2009-08-31_12:31,6778.09,6778.09,6778.09,6778.09,11046,338,2802,
2009-08-31_12:32,6780.40,6780.40,6780.40,6780.40,5335,163,1540,
2009-08-31_12:33,6779.45,6779.45,6779.45,6779.45,9326,242,2418,
2009-08-31_12:34,6780.86,6780.86,6780.86,6780.86,6600,178,1670,
2009-08-31_12:35,6782.61,6782.61,6782.61,6782.61,6834,177,1694,
2009-08-31_12:36,6781.84,6781.84,6781.84,6781.84,6094,170,1798,
2009-08-31_12:37,6783.03,6783.03,6783.03,6783.03,5733,149,1438,
2009-08-31_12:38,6786.07,6786.07,6786.07,6786.07,7830,233,2338,
2009-08-31_12:39,6785.64,6785.64,6785.64,6785.64,5108,157,1500,
2009-08-31_12:40,6786.78,6786.78,6786.78,6786.78,8009,182,1894,
2009-08-31_12:41,6788.95,6788.95,6788.95,6788.95,8567,218,2131,
2009-08-31_12:42,6791.44,6791.44,6791.44,6791.44,6705,181,1631,
2009-08-31_12:43,6793.47,6793.47,6793.47,6793.47,8997,216,2367,
2009-08-31_12:44,6792.88,6792.88,6792.88,6792.88,6568,203,1895,
2009-08-31_12:45,6793.65,6793.65,6793.65,6793.65,7485,241,2267,
2009-08-31_12:46,6795.13,6795.13,6795.13,6795.13,10531,309,2931,
2009-08-31_12:47,6795.71,6795.71,6795.71,6795.71,8884,251,2481,
2009-08-31_12:48,6798.40,6798.40,6798.40,6798.40,13565,373,3642,
2009-08-31_12:49,6801.65,6801.65,6801.65,6801.65,8547,239,2401,
2009-08-31_12:50,6802.15,6802.15,6802.15,6802.15,10423,278,2757,
2009-08-31_12:51,6804.12,6804.12,6804.12,6804.12,10295,298,3064,
2009-08-31_12:52,6806.85,6806.85,6806.85,6806.85,7940,219,2273,
2009-08-31_12:53,6806.53,6806.53,6806.53,6806.53,11523,339,3196,
2009-08-31_12:54,6809.25,6809.25,6809.25,6809.25,10532,298,2615,
2009-08-31_12:55,6808.74,6808.74,6808.74,6808.74,9166,249,2691,
2009-08-31_12:56,6810.78,6810.78,6810.78,6810.78,11165,319,3225,
2009-08-31_12:57,6809.65,6809.65,6809.65,6809.65,8307,219,2080,
2009-08-31_12:58,6810.00,6810.00,6810.00,6810.00,10902,297,3195,
2009-08-31_12:59,6813.25,6813.25,6813.25,6813.25,9309,256,2365,
2009-08-31_13:00,6811.05,6811.05,6811.05,6811.05,8661,241,2447,
2009-08-31_13:01,6814.38,6814.38,6814.38,6814.38,12755,392,3404,
2009-08-31_13:02,6814.29,6814.29,6814.29,6814.29,8024,230,2301,
2009-08-31_13:03,6814.53,6814.53,6814.53,6814.53,12876,385,3517,
2009-08-31_13:04,6815.79,6815.79,6815.79,6815.79,10874,294,2864,
2009-08-31_13:05,6818.24,6818.24,6818.24,6818.24,13170,345,3274,
2009-08-31_13:06,6821.04,6821.04,6821.04,6821.04,14729,376,3601,
2009-08-31_13:07,6824.40,6824.40,6824.40,6824.40,11903,338,3149,
2009-08-31_13:08,6827.88,6827.88,6827.88,6827.88,16510,449,4217,
2009-08-31_13:09,6822.57,6822.57,6822.57,6822.57,11905,344,3307,
2009-08-31_13:10,6821.92,6821.92,6821.92,6821.92,14127,405,3979,
2009-08-31_13:11,6822.19,6822.19,6822.19,6822.19,15711,456,4212,
2009-08-31_13:12,6818.61,6818.61,6818.61,6818.61,11875,322,3029,
2009-08-31_13:13,6819.09,6819.09,6819.09,6819.09,16786,470,4206,
2009-08-31_13:14,6818.97,6818.97,6818.97,6818.97,10239,284,2895,
2009-08-31_13:15,6810.72,6810.72,6810.72,6810.72,12903,324,3401,
2009-08-31_13:16,6808.90,6808.90,6808.90,6808.90,15561,437,4039,
2009-08-31_13:17,6808.39,6808.39,6808.39,6808.39,11764,306,3070,
2009-08-31_13:18,6809.59,6809.59,6809.59,6809.59,15690,389,3914,
2009-08-31_13:19,6806.80,6806.80,6806.80,6806.80,10629,268,2894,
2009-08-31_13:20,6806.27,6806.27,6806.27,6806.27,13065,310,3240,
2009-08-31_13:21,6808.55,6808.55,6808.55,6808.55,13668,400,3718,
2009-08-31_13:22,6810.39,6810.39,6810.39,6810.39,12267,310,2979,
2009-08-31_13:23,6811.54,6811.54,6811.54,6811.54,18083,486,4424,
2009-08-31_13:24,6814.31,6814.31,6814.31,6814.31,15577,452,4028,
2009-08-31_13:25,6819.11,6819.11,6819.11,6819.11,17663,442,4257,
2009-08-31_13:26,6819.12,6819.12,6819.12,6819.12,0,0,0,
2009-08-31_13:27,6819.12,6819.12,6819.12,6819.12,0,0,0,
2009-08-31_13:28,6819.12,6819.12,6819.12,6819.12,0,0,0,
2009-08-31_13:29,6819.12,6819.12,6819.12,6819.12,0,0,0,
2009-08-31_13:30,6825.95,6825.95,6825.95,6825.95,199207,5685,32644,
2009-09-01_09:01,6834.63,6834.63,6834.63,6834.63,77816,2502,21584,
2009-09-01_09:02,6831.22,6831.22,6831.22,6831.22,21584,827,6052,
2009-09-01_09:03,6826.70,6826.70,6826.70,6826.70,29094,923,7766,
2009-09-01_09:04,6817.88,6817.88,6817.88,6817.88,30794,868,7020,
2009-09-01_09:05,6811.14,6811.14,6811.14,6811.14,21767,625,5669,
2009-09-01_09:06,6807.62,6807.62,6807.62,6807.62,28289,832,7327,
2009-09-01_09:07,6807.66,6807.66,6807.66,6807.66,18484,545,5020,
2009-09-01_09:08,6809.19,6809.19,6809.19,6809.19,24836,703,6187,
2009-09-01_09:09,6814.57,6814.57,6814.57,6814.57,23370,736,6182,
2009-09-01_09:10,6820.61,6820.61,6820.61,6820.61,20192,653,5664,
2009-09-01_09:11,6830.21,6830.21,6830.21,6830.21,30170,1070,8621,
2009-09-01_09:12,6833.06,6833.06,6833.06,6833.06,20960,662,5691,
2009-09-01_09:13,6834.84,6834.84,6834.84,6834.84,27507,851,6834,
2009-09-01_09:14,6839.16,6839.16,6839.16,6839.16,24363,738,6189,
2009-09-01_09:15,6844.12,6844.12,6844.12,6844.12,19168,555,5126,
2009-09-01_09:16,6847.21,6847.21,6847.21,6847.21,31143,848,7945,
2009-09-01_09:17,6850.57,6850.57,6850.57,6850.57,24145,678,6106,
2009-09-01_09:18,6850.16,6850.16,6850.16,6850.16,29366,1090,7589,
2009-09-01_09:19,6857.59,6857.59,6857.59,6857.59,27016,967,7171,
2009-09-01_09:20,6858.24,6858.24,6858.24,6858.24,21194,629,5221,
2009-09-01_09:21,6861.86,6861.86,6861.86,6861.86,25283,996,6943,
2009-09-01_09:22,6866.46,6866.46,6866.46,6866.46,17956,671,4941,
2009-09-01_09:23,6868.57,6868.57,6868.57,6868.57,22603,694,6070,
2009-09-01_09:24,6872.30,6872.30,6872.30,6872.30,24051,748,6117,
2009-09-01_09:25,6872.14,6872.14,6872.14,6872.14,20602,644,5315,
2009-09-01_09:26,6875.26,6875.26,6875.26,6875.26,26605,781,6751,
2009-09-01_09:27,6875.80,6875.80,6875.80,6875.80,23131,773,5649,
2009-09-01_09:28,6877.74,6877.74,6877.74,6877.74,22910,671,5869,
2009-09-01_09:29,6875.47,6875.47,6875.47,6875.47,22372,651,5554,
2009-09-01_09:30,6875.28,6875.28,6875.28,6875.28,16823,498,4536,
2009-09-01_09:31,6869.37,6869.37,6869.37,6869.37,21429,654,5894,
2009-09-01_09:32,6869.90,6869.90,6869.90,6869.90,15464,471,3980,
2009-09-01_09:33,6869.34,6869.34,6869.34,6869.34,17774,548,4789,
2009-09-01_09:34,6873.33,6873.33,6873.33,6873.33,17664,605,4345,
2009-09-01_09:35,6874.85,6874.85,6874.85,6874.85,14983,543,3734,
2009-09-01_09:36,6885.96,6885.96,6885.96,6885.96,23833,858,6088,
2009-09-01_09:37,6893.46,6893.46,6893.46,6893.46,20155,717,5272,
2009-09-01_09:38,6904.54,6904.54,6904.54,6904.54,28679,999,7404,
2009-09-01_09:39,6907.50,6907.50,6907.50,6907.50,29746,1191,8021,
2009-09-01_09:40,6909.09,6909.09,6909.09,6909.09,22320,821,6117,
2009-09-01_09:41,6906.08,6906.08,6906.08,6906.08,28558,981,7575,
2009-09-01_09:42,6905.55,6905.55,6905.55,6905.55,19797,590,4931,
2009-09-01_09:43,6899.78,6899.78,6899.78,6899.78,21406,635,5554,
2009-09-01_09:44,6896.29,6896.29,6896.29,6896.29,17309,621,4697,
2009-09-01_09:45,6893.44,6893.44,6893.44,6893.44,13674,431,3655,
2009-09-01_09:46,6894.17,6894.17,6894.17,6894.17,17194,555,4695,
2009-09-01_09:47,6897.74,6897.74,6897.74,6897.74,12690,395,3284,
2009-09-01_09:48,6899.61,6899.61,6899.61,6899.61,14364,439,3823,
2009-09-01_09:49,6899.14,6899.14,6899.14,6899.14,12937,461,3309,
2009-09-01_09:50,6901.23,6901.23,6901.23,6901.23,11861,347,3002,
2009-09-01_09:51,6903.60,6903.60,6903.60,6903.60,15693,492,4247,
2009-09-01_09:52,6902.08,6902.08,6902.08,6902.08,10524,310,2724,
2009-09-01_09:53,6902.63,6902.63,6902.63,6902.63,15201,415,3736,
2009-09-01_09:54,6902.28,6902.28,6902.28,6902.28,16255,552,4003,
2009-09-01_09:55,6906.33,6906.33,6906.33,6906.33,13562,438,3393,
2009-09-01_09:56,6907.03,6907.03,6907.03,6907.03,18701,600,4649,
2009-09-01_09:57,6907.18,6907.18,6907.18,6907.18,14621,415,3393,
2009-09-01_09:58,6908.05,6908.05,6908.05,6908.05,20348,702,4722,
2009-09-01_09:59,6910.98,6910.98,6910.98,6910.98,18358,643,4596,
2009-09-01_10:00,6914.68,6914.68,6914.68,6914.68,17331,622,4537,
2009-09-01_10:01,6915.36,6915.36,6915.36,6915.36,22513,789,5901,
2009-09-01_10:02,6919.46,6919.46,6919.46,6919.46,16794,573,4178,
2009-09-01_10:03,6918.39,6918.39,6918.39,6918.39,18525,748,5115,
2009-09-01_10:04,6920.82,6920.82,6920.82,6920.82,17748,713,4722,
2009-09-01_10:05,6921.32,6921.32,6921.32,6921.32,14358,459,3884,
2009-09-01_10:06,6921.75,6921.75,6921.75,6921.75,20144,664,5355,
2009-09-01_10:07,6920.85,6920.85,6920.85,6920.85,14370,422,3714,
2009-09-01_10:08,6920.03,6920.03,6920.03,6920.03,18517,545,4775,
2009-09-01_10:09,6918.41,6918.41,6918.41,6918.41,17408,454,4175,
2009-09-01_10:10,6915.12,6915.12,6915.12,6915.12,15050,395,3546,
2009-09-01_10:11,6913.77,6913.77,6913.77,6913.77,17854,510,4636,
2009-09-01_10:12,6912.60,6912.60,6912.60,6912.60,12727,337,3148,
2009-09-01_10:13,6910.02,6910.02,6910.02,6910.02,16015,450,3805,
2009-09-01_10:14,6909.14,6909.14,6909.14,6909.14,12488,425,3322,
2009-09-01_10:15,6908.76,6908.76,6908.76,6908.76,10568,368,2890,
2009-09-01_10:16,6904.26,6904.26,6904.26,6904.26,14694,442,3734,
2009-09-01_10:17,6904.50,6904.50,6904.50,6904.50,10529,282,2636,
2009-09-01_10:18,6906.76,6906.76,6906.76,6906.76,14465,402,3801,
2009-09-01_10:19,6907.56,6907.56,6907.56,6907.56,10659,318,2977,
2009-09-01_10:20,6907.19,6907.19,6907.19,6907.19,9409,276,2447,
2009-09-01_10:21,6905.54,6905.54,6905.54,6905.54,11422,332,3137,
2009-09-01_10:22,6905.76,6905.76,6905.76,6905.76,9010,293,2366,
2009-09-01_10:23,6903.96,6903.96,6903.96,6903.96,12063,364,2981,
2009-09-01_10:24,6905.92,6905.92,6905.92,6905.92,9426,301,2602,
2009-09-01_10:25,6903.94,6903.94,6903.94,6903.94,9698,311,2556,
2009-09-01_10:26,6903.88,6903.88,6903.88,6903.88,12445,392,3181,
2009-09-01_10:27,6902.79,6902.79,6902.79,6902.79,8187,273,2223,
2009-09-01_10:28,6900.64,6900.64,6900.64,6900.64,11955,379,3092,
2009-09-01_10:29,6900.48,6900.48,6900.48,6900.48,9693,278,2527,
2009-09-01_10:30,6901.50,6901.50,6901.50,6901.50,9840,295,2378,
2009-09-01_10:31,6902.09,6902.09,6902.09,6902.09,11586,354,2989,
2009-09-01_10:32,6903.53,6903.53,6903.53,6903.53,7010,216,1955,
2009-09-01_10:33,6901.65,6901.65,6901.65,6901.65,10658,356,2973,
2009-09-01_10:34,6900.92,6900.92,6900.92,6900.92,7822,252,2165,
2009-09-01_10:35,6900.13,6900.13,6900.13,6900.13,9110,314,2232,
2009-09-01_10:36,6904.15,6904.15,6904.15,6904.15,10743,335,2774,
2009-09-01_10:37,6904.89,6904.89,6904.89,6904.89,8206,262,2060,
2009-09-01_10:38,6906.40,6906.40,6906.40,6906.40,11515,338,2822,
2009-09-01_10:39,6907.27,6907.27,6907.27,6907.27,9509,347,2572,
2009-09-01_10:40,6907.50,6907.50,6907.50,6907.50,9009,309,2455,
2009-09-01_10:41,6911.18,6911.18,6911.18,6911.18,11985,395,3327,
2009-09-01_10:42,6911.75,6911.75,6911.75,6911.75,9190,319,2492,
2009-09-01_10:43,6913.86,6913.86,6913.86,6913.86,15655,537,4059,
2009-09-01_10:44,6915.59,6915.59,6915.59,6915.59,13359,391,3091,
2009-09-01_10:45,6918.83,6918.83,6918.83,6918.83,14511,406,3454,
2009-09-01_10:46,6923.73,6923.73,6923.73,6923.73,20597,650,4906,
2009-09-01_10:47,6926.69,6926.69,6926.69,6926.69,14401,504,3823,
2009-09-01_10:48,6927.59,6927.59,6927.59,6927.59,18224,649,4902,
2009-09-01_10:49,6927.93,6927.93,6927.93,6927.93,14470,461,3899,
2009-09-01_10:50,6928.68,6928.68,6928.68,6928.68,14189,533,3684,
2009-09-01_10:51,6929.41,6929.41,6929.41,6929.41,19665,902,5993,
2009-09-01_10:52,6931.32,6931.32,6931.32,6931.32,13884,533,3672,
2009-09-01_10:53,6934.04,6934.04,6934.04,6934.04,19582,738,4969,
2009-09-01_10:54,6935.07,6935.07,6935.07,6935.07,16477,610,4401,
2009-09-01_10:55,6937.09,6937.09,6937.09,6937.09,20110,825,5042,
2009-09-01_10:56,6935.48,6935.48,6935.48,6935.48,21925,830,5446,
2009-09-01_10:57,6938.83,6938.83,6938.83,6938.83,15522,525,3908,
2009-09-01_10:58,6937.44,6937.44,6937.44,6937.44,18963,617,4679,
2009-09-01_10:59,6936.59,6936.59,6936.59,6936.59,16523,507,4012,
2009-09-01_11:00,6938.13,6938.13,6938.13,6938.13,12605,365,3374,
2009-09-01_11:01,6937.19,6937.19,6937.19,6937.19,16534,492,4153,
2009-09-01_11:02,6936.35,6936.35,6936.35,6936.35,11505,344,2773,
2009-09-01_11:03,6936.20,6936.20,6936.20,6936.20,14043,449,3552,
2009-09-01_11:04,6936.91,6936.91,6936.91,6936.91,11434,336,2816,
2009-09-01_11:05,6936.22,6936.22,6936.22,6936.22,10178,289,2686,
2009-09-01_11:06,6935.57,6935.57,6935.57,6935.57,11706,355,3182,
2009-09-01_11:07,6934.37,6934.37,6934.37,6934.37,8846,267,2190,
2009-09-01_11:08,6932.51,6932.51,6932.51,6932.51,11747,401,3016,
2009-09-01_11:09,6934.59,6934.59,6934.59,6934.59,9848,281,2559,
2009-09-01_11:10,6933.39,6933.39,6933.39,6933.39,8208,265,2321,
2009-09-01_11:11,6934.92,6934.92,6934.92,6934.92,11574,342,3021,
2009-09-01_11:12,6933.50,6933.50,6933.50,6933.50,8825,268,2181,
2009-09-01_11:13,6932.12,6932.12,6932.12,6932.12,10174,312,2829,
2009-09-01_11:14,6934.94,6934.94,6934.94,6934.94,11141,371,2848,
2009-09-01_11:15,6935.96,6935.96,6935.96,6935.96,11838,471,3183,
2009-09-01_11:16,6934.80,6934.80,6934.80,6934.80,12156,416,3327,
2009-09-01_11:17,6936.04,6936.04,6936.04,6936.04,9179,322,2431,
2009-09-01_11:18,6937.51,6937.51,6937.51,6937.51,13225,440,3628,
2009-09-01_11:19,6937.28,6937.28,6937.28,6937.28,8754,325,2469,
2009-09-01_11:20,6937.58,6937.58,6937.58,6937.58,10491,367,2818,
2009-09-01_11:21,6940.61,6940.61,6940.61,6940.61,11955,415,3479,
2009-09-01_11:22,6939.79,6939.79,6939.79,6939.79,8446,254,2330,
2009-09-01_11:23,6941.10,6941.10,6941.10,6941.10,12449,448,3386,
2009-09-01_11:24,6943.09,6943.09,6943.09,6943.09,11519,376,2843,
2009-09-01_11:25,6944.16,6944.16,6944.16,6944.16,10200,312,2715,
2009-09-01_11:26,6948.25,6948.25,6948.25,6948.25,17898,640,4342,
2009-09-01_11:27,6948.65,6948.65,6948.65,6948.65,13754,421,3205,
2009-09-01_11:28,6952.06,6952.06,6952.06,6952.06,22089,789,5268,
2009-09-01_11:29,6955.45,6955.45,6955.45,6955.45,21950,764,5045,
2009-09-01_11:30,6956.53,6956.53,6956.53,6956.53,18096,526,4586,
2009-09-01_11:31,6958.39,6958.39,6958.39,6958.39,23012,686,5578,
2009-09-01_11:32,6960.89,6960.89,6960.89,6960.89,17737,515,3959,
2009-09-01_11:33,6962.66,6962.66,6962.66,6962.66,22004,574,4894,
2009-09-01_11:34,6965.53,6965.53,6965.53,6965.53,16537,607,4176,
2009-09-01_11:35,6972.35,6972.35,6972.35,6972.35,23176,684,4853,
2009-09-01_11:36,6977.58,6977.58,6977.58,6977.58,31643,900,6745,
2009-09-01_11:37,6976.13,6976.13,6976.13,6976.13,17902,494,4157,
2009-09-01_11:38,6973.18,6973.18,6973.18,6973.18,20452,597,4892,
2009-09-01_11:39,6971.68,6971.68,6971.68,6971.68,18241,532,4128,
2009-09-01_11:40,6973.05,6973.05,6973.05,6973.05,17609,488,3829,
2009-09-01_11:41,6972.33,6972.33,6972.33,6972.33,17855,475,4338,
2009-09-01_11:42,6971.40,6971.40,6971.40,6971.40,12238,361,3018,
2009-09-01_11:43,6967.85,6967.85,6967.85,6967.85,15361,439,3692,
2009-09-01_11:44,6969.54,6969.54,6969.54,6969.54,12744,506,3426,
2009-09-01_11:45,6969.44,6969.44,6969.44,6969.44,13930,428,3384,
2009-09-01_11:46,6972.26,6972.26,6972.26,6972.26,17411,562,4338,
2009-09-01_11:47,6972.55,6972.55,6972.55,6972.55,12503,409,3039,
2009-09-01_11:48,6973.58,6973.58,6973.58,6973.58,17361,488,4376,
2009-09-01_11:49,6978.45,6978.45,6978.45,6978.45,14412,610,3418,
2009-09-01_11:50,6976.19,6976.19,6976.19,6976.19,19121,591,4334,
2009-09-01_11:51,6980.99,6980.99,6980.99,6980.99,22152,1121,5373,
2009-09-01_11:52,6985.21,6985.21,6985.21,6985.21,14228,836,3909,
2009-09-01_11:53,6983.01,6983.01,6983.01,6983.01,19070,762,5092,
2009-09-01_11:54,6987.67,6987.67,6987.67,6987.67,17362,798,4445,
2009-09-01_11:55,6985.61,6985.61,6985.61,6985.61,17320,695,4219,
2009-09-01_11:56,6988.75,6988.75,6988.75,6988.75,19527,636,4577,
2009-09-01_11:57,6988.84,6988.84,6988.84,6988.84,12764,453,3093,
2009-09-01_11:58,6988.49,6988.49,6988.49,6988.49,18590,586,4223,
2009-09-01_11:59,6987.97,6987.97,6987.97,6987.97,14295,468,3681,
2009-09-01_12:00,6991.21,6991.21,6991.21,6991.21,14068,437,3445,
2009-09-01_12:01,6991.30,6991.30,6991.30,6991.30,17867,827,4990,
2009-09-01_12:02,6994.61,6994.61,6994.61,6994.61,19959,1184,5793,
2009-09-01_12:03,6999.61,6999.61,6999.61,6999.61,20267,626,4968,
2009-09-01_12:04,7001.83,7001.83,7001.83,7001.83,16848,574,4104,
2009-09-01_12:05,7002.50,7002.50,7002.50,7002.50,18763,531,3987,
2009-09-01_12:06,7000.05,7000.05,7000.05,7000.05,17290,485,4254,
2009-09-01_12:07,6998.19,6998.19,6998.19,6998.19,12037,344,3064,
2009-09-01_12:08,6992.67,6992.67,6992.67,6992.67,16736,470,4083,
2009-09-01_12:09,6989.35,6989.35,6989.35,6989.35,12871,352,3171,
2009-09-01_12:10,6989.03,6989.03,6989.03,6989.03,12140,356,3142,
2009-09-01_12:11,6985.22,6985.22,6985.22,6985.22,17476,484,3935,
2009-09-01_12:12,6981.99,6981.99,6981.99,6981.99,12542,352,2995,
2009-09-01_12:13,6979.97,6979.97,6979.97,6979.97,16084,463,4008,
2009-09-01_12:14,6977.18,6977.18,6977.18,6977.18,11029,337,2921,
2009-09-01_12:15,6974.66,6974.66,6974.66,6974.66,11619,318,2708,
2009-09-01_12:16,6971.32,6971.32,6971.32,6971.32,12481,442,3460,
2009-09-01_12:17,6971.88,6971.88,6971.88,6971.88,9500,296,2570,
2009-09-01_12:18,6971.47,6971.47,6971.47,6971.47,12971,415,3381,
2009-09-01_12:19,6974.95,6974.95,6974.95,6974.95,10586,337,2759,
2009-09-01_12:20,6975.01,6975.01,6975.01,6975.01,13115,385,2832,
2009-09-01_12:21,6979.89,6979.89,6979.89,6979.89,12552,360,3204,
2009-09-01_12:22,6979.08,6979.08,6979.08,6979.08,7061,198,1959,
2009-09-01_12:23,6978.12,6978.12,6978.12,6978.12,10434,276,2701,
2009-09-01_12:24,6976.77,6976.77,6976.77,6976.77,7339,207,2021,
2009-09-01_12:25,6975.79,6975.79,6975.79,6975.79,8094,237,2140,
2009-09-01_12:26,6974.28,6974.28,6974.28,6974.28,8989,257,2446,
2009-09-01_12:27,6974.92,6974.92,6974.92,6974.92,6548,189,1806,
2009-09-01_12:28,6973.76,6973.76,6973.76,6973.76,10479,288,2675,
2009-09-01_12:29,6973.12,6973.12,6973.12,6973.12,7949,245,1937,
2009-09-01_12:30,6973.20,6973.20,6973.20,6973.20,8113,229,2169,
2009-09-01_12:31,6973.30,6973.30,6973.30,6973.30,9878,286,2573,
2009-09-01_12:32,6972.80,6972.80,6972.80,6972.80,6034,184,1696,
2009-09-01_12:33,6972.61,6972.61,6972.61,6972.61,8839,280,2565,
2009-09-01_12:34,6972.89,6972.89,6972.89,6972.89,8568,273,2305,
2009-09-01_12:35,6977.72,6977.72,6977.72,6977.72,11607,367,3141,
2009-09-01_12:36,6985.11,6985.11,6985.11,6985.11,17476,575,4599,
2009-09-01_12:37,6990.53,6990.53,6990.53,6990.53,12780,368,3397,
2009-09-01_12:38,6991.78,6991.78,6991.78,6991.78,19619,615,4639,
2009-09-01_12:39,6995.18,6995.18,6995.18,6995.18,12937,377,2964,
2009-09-01_12:40,6994.53,6994.53,6994.53,6994.53,11121,286,2851,
2009-09-01_12:41,6993.24,6993.24,6993.24,6993.24,15575,429,3515,
2009-09-01_12:42,6991.61,6991.61,6991.61,6991.61,10542,310,2385,
2009-09-01_12:43,6989.40,6989.40,6989.40,6989.40,13189,375,3090,
2009-09-01_12:44,6987.38,6987.38,6987.38,6987.38,10433,298,2325,
2009-09-01_12:45,6984.50,6984.50,6984.50,6984.50,9458,283,2342,
2009-09-01_12:46,6982.35,6982.35,6982.35,6982.35,9713,283,2617,
2009-09-01_12:47,6981.82,6981.82,6981.82,6981.82,7934,218,2046,
2009-09-01_12:48,6984.21,6984.21,6984.21,6984.21,11365,347,2907,
2009-09-01_12:49,6986.77,6986.77,6986.77,6986.77,9392,268,2345,
2009-09-01_12:50,6984.28,6984.28,6984.28,6984.28,8613,244,2240,
2009-09-01_12:51,6984.26,6984.26,6984.26,6984.26,11876,311,2720,
2009-09-01_12:52,6986.16,6986.16,6986.16,6986.16,9232,268,2310,
2009-09-01_12:53,6988.66,6988.66,6988.66,6988.66,11110,301,3005,
2009-09-01_12:54,6987.27,6987.27,6987.27,6987.27,9747,288,2515,
2009-09-01_12:55,6987.48,6987.48,6987.48,6987.48,9036,258,2451,
2009-09-01_12:56,6986.93,6986.93,6986.93,6986.93,14264,392,3355,
2009-09-01_12:57,6984.34,6984.34,6984.34,6984.34,11602,284,2416,
2009-09-01_12:58,6989.56,6989.56,6989.56,6989.56,13470,372,3364,
2009-09-01_12:59,6988.79,6988.79,6988.79,6988.79,10375,273,2726,
2009-09-01_13:00,6992.17,6992.17,6992.17,6992.17,11931,310,2928,
2009-09-01_13:01,6989.73,6989.73,6989.73,6989.73,13315,372,3436,
2009-09-01_13:02,6992.07,6992.07,6992.07,6992.07,12953,338,3162,
2009-09-01_13:03,6995.29,6995.29,6995.29,6995.29,19850,525,4623,
2009-09-01_13:04,6999.79,6999.79,6999.79,6999.79,21599,583,4675,
2009-09-01_13:05,7001.94,7001.94,7001.94,7001.94,19891,550,4779,
2009-09-01_13:06,7002.54,7002.54,7002.54,7002.54,19391,531,5044,
2009-09-01_13:07,7002.34,7002.34,7002.34,7002.34,13364,375,3416,
2009-09-01_13:08,6999.71,6999.71,6999.71,6999.71,19239,487,4743,
2009-09-01_13:09,7000.22,7000.22,7000.22,7000.22,14812,395,3553,
2009-09-01_13:10,6998.92,6998.92,6998.92,6998.92,15534,431,3739,
2009-09-01_13:11,6997.20,6997.20,6997.20,6997.20,16747,463,4307,
2009-09-01_13:12,6996.67,6996.67,6996.67,6996.67,12571,345,3143,
2009-09-01_13:13,6994.07,6994.07,6994.07,6994.07,18835,461,4512,
2009-09-01_13:14,6996.02,6996.02,6996.02,6996.02,14355,375,3758,
2009-09-01_13:15,6995.27,6995.27,6995.27,6995.27,16858,432,4033,
2009-09-01_13:16,6998.18,6998.18,6998.18,6998.18,19616,523,4875,
2009-09-01_13:17,6998.10,6998.10,6998.10,6998.10,15552,383,3703,
2009-09-01_13:18,7000.23,7000.23,7000.23,7000.23,20172,517,5117,
2009-09-01_13:19,7001.36,7001.36,7001.36,7001.36,18065,507,4618,
2009-09-01_13:20,7004.72,7004.72,7004.72,7004.72,20693,504,4817,
2009-09-01_13:21,7004.32,7004.32,7004.32,7004.32,26396,713,6130,
2009-09-01_13:22,7006.55,7006.55,7006.55,7006.55,23464,539,4673,
2009-09-01_13:23,7012.73,7012.73,7012.73,7012.73,32432,963,7722,
2009-09-01_13:24,7014.01,7014.01,7014.01,7014.01,27810,816,6532,
2009-09-01_13:25,7017.03,7017.03,7017.03,7017.03,26391,758,6233,
2009-09-01_13:26,7017.18,7017.18,7017.18,7017.18,0,0,0,
2009-09-01_13:27,7017.18,7017.18,7017.18,7017.18,0,0,0,
2009-09-01_13:28,7017.18,7017.18,7017.18,7017.18,0,0,0,
2009-09-01_13:29,7017.18,7017.18,7017.18,7017.18,0,0,0,
2009-09-01_13:30,7019.75,7019.75,7019.75,7019.75,173231,4914,36532,
2009-09-02_09:01,6966.18,6966.18,6966.18,6966.18,96887,3403,25280,
2009-09-02_09:02,6961.01,6961.01,6961.01,6961.01,26754,1003,7283,
2009-09-02_09:03,6962.18,6962.18,6962.18,6962.18,36513,1267,9186,
2009-09-02_09:04,6969.73,6969.73,6969.73,6969.73,36706,1205,9224,
2009-09-02_09:05,6981.57,6981.57,6981.57,6981.57,29662,970,7585,
2009-09-02_09:06,6984.43,6984.43,6984.43,6984.43,40079,1392,10773,
2009-09-02_09:07,6988.16,6988.16,6988.16,6988.16,29935,953,7326,
2009-09-02_09:08,6996.31,6996.31,6996.31,6996.31,35990,1266,9073,
2009-09-02_09:09,7003.85,7003.85,7003.85,7003.85,32476,1193,8401,
2009-09-02_09:10,7007.74,7007.74,7007.74,7007.74,28117,1090,6919,
2009-09-02_09:11,7011.64,7011.64,7011.64,7011.64,40453,1508,10009,
2009-09-02_09:12,7011.07,7011.07,7011.07,7011.07,29706,1141,7418,
2009-09-02_09:13,7006.61,7006.61,7006.61,7006.61,32709,1089,7790,
2009-09-02_09:14,7002.44,7002.44,7002.44,7002.44,34538,1066,8000,
2009-09-02_09:15,6994.30,6994.30,6994.30,6994.30,23375,685,6029,
2009-09-02_09:16,6989.46,6989.46,6989.46,6989.46,29080,928,7790,
2009-09-02_09:17,6985.65,6985.65,6985.65,6985.65,21157,609,5462,
2009-09-02_09:18,6980.79,6980.79,6980.79,6980.79,25223,781,6442,
2009-09-02_09:19,6983.63,6983.63,6983.63,6983.63,24576,813,6169,
2009-09-02_09:20,6976.92,6976.92,6976.92,6976.92,20618,606,5315,
2009-09-02_09:21,6975.36,6975.36,6975.36,6975.36,25557,795,6659,
2009-09-02_09:22,6976.17,6976.17,6976.17,6976.17,17239,521,4402,
2009-09-02_09:23,6979.56,6979.56,6979.56,6979.56,22877,661,5720,
2009-09-02_09:24,6984.28,6984.28,6984.28,6984.28,22798,613,5426,
2009-09-02_09:25,6992.11,6992.11,6992.11,6992.11,18047,537,4750,
2009-09-02_09:26,6996.16,6996.16,6996.16,6996.16,30565,951,7593,
2009-09-02_09:27,7003.52,7003.52,7003.52,7003.52,20164,607,5374,
2009-09-02_09:28,7006.39,7006.39,7006.39,7006.39,28733,912,7117,
2009-09-02_09:29,7008.41,7008.41,7008.41,7008.41,29480,990,6849,
2009-09-02_09:30,7010.07,7010.07,7010.07,7010.07,22450,677,5520,
2009-09-02_09:31,7004.25,7004.25,7004.25,7004.25,26665,873,7447,
2009-09-02_09:32,7001.74,7001.74,7001.74,7001.74,18297,574,4924,
2009-09-02_09:33,7002.01,7002.01,7002.01,7002.01,20829,585,5428,
2009-09-02_09:34,7002.18,7002.18,7002.18,7002.18,19043,553,4615,
2009-09-02_09:35,7005.12,7005.12,7005.12,7005.12,16160,527,4176,
2009-09-02_09:36,7012.15,7012.15,7012.15,7012.15,22207,664,5864,
2009-09-02_09:37,7018.83,7018.83,7018.83,7018.83,17964,504,4638,
2009-09-02_09:38,7019.94,7019.94,7019.94,7019.94,23789,745,6224,
2009-09-02_09:39,7022.94,7022.94,7022.94,7022.94,22438,743,5911,
2009-09-02_09:40,7025.04,7025.04,7025.04,7025.04,27095,798,6259,
2009-09-02_09:41,7025.60,7025.60,7025.60,7025.60,29144,1051,8027,
2009-09-02_09:42,7024.76,7024.76,7024.76,7024.76,21334,748,5422,
2009-09-02_09:43,7028.82,7028.82,7028.82,7028.82,22584,729,5960,
2009-09-02_09:44,7030.51,7030.51,7030.51,7030.51,19261,616,5333,
2009-09-02_09:45,7030.91,7030.91,7030.91,7030.91,17424,519,4520,
2009-09-02_09:46,7030.64,7030.64,7030.64,7030.64,23236,775,6253,
2009-09-02_09:47,7031.71,7031.71,7031.71,7031.71,15344,480,4195,
2009-09-02_09:48,7034.46,7034.46,7034.46,7034.46,18662,628,4994,
2009-09-02_09:49,7035.46,7035.46,7035.46,7035.46,18642,601,4907,
2009-09-02_09:50,7036.16,7036.16,7036.16,7036.16,17604,524,4409,
2009-09-02_09:51,7040.23,7040.23,7040.23,7040.23,24302,770,6142,
2009-09-02_09:52,7042.34,7042.34,7042.34,7042.34,18345,561,4508,
2009-09-02_09:53,7043.68,7043.68,7043.68,7043.68,23924,819,6081,
2009-09-02_09:54,7043.45,7043.45,7043.45,7043.45,23293,933,5822,
2009-09-02_09:55,7041.47,7041.47,7041.47,7041.47,18788,777,4658,
2009-09-02_09:56,7038.83,7038.83,7038.83,7038.83,25415,906,6466,
2009-09-02_09:57,7032.19,7032.19,7032.19,7032.19,19676,642,4751,
2009-09-02_09:58,7030.83,7030.83,7030.83,7030.83,21484,644,5382,
2009-09-02_09:59,7026.81,7026.81,7026.81,7026.81,18959,613,5065,
2009-09-02_10:00,7023.76,7023.76,7023.76,7023.76,15831,459,3918,
2009-09-02_10:01,7022.68,7022.68,7022.68,7022.68,19238,564,5111,
2009-09-02_10:02,7018.26,7018.26,7018.26,7018.26,14722,446,3828,
2009-09-02_10:03,7015.13,7015.13,7015.13,7015.13,19488,623,5201,
2009-09-02_10:04,7008.26,7008.26,7008.26,7008.26,26291,865,6262,
2009-09-02_10:05,7004.39,7004.39,7004.39,7004.39,17949,465,4557,
2009-09-02_10:06,7001.06,7001.06,7001.06,7001.06,20324,647,5599,
2009-09-02_10:07,7000.24,7000.24,7000.24,7000.24,14672,470,3769,
2009-09-02_10:08,6998.77,6998.77,6998.77,6998.77,28639,697,5246,
2009-09-02_10:09,6999.81,6999.81,6999.81,6999.81,17839,500,4232,
2009-09-02_10:10,7000.93,7000.93,7000.93,7000.93,12634,368,3473,
2009-09-02_10:11,7005.21,7005.21,7005.21,7005.21,14192,456,4025,
2009-09-02_10:12,7008.91,7008.91,7008.91,7008.91,10608,352,2879,
2009-09-02_10:13,7011.76,7011.76,7011.76,7011.76,15410,451,4043,
2009-09-02_10:14,7013.09,7013.09,7013.09,7013.09,12234,373,3158,
2009-09-02_10:15,7012.68,7012.68,7012.68,7012.68,9192,264,2484,
2009-09-02_10:16,7015.87,7015.87,7015.87,7015.87,12713,391,3481,
2009-09-02_10:17,7014.49,7014.49,7014.49,7014.49,9275,255,2425,
2009-09-02_10:18,7015.89,7015.89,7015.89,7015.89,11384,362,3115,
2009-09-02_10:19,7019.42,7019.42,7019.42,7019.42,12006,332,3052,
2009-09-02_10:20,7020.63,7020.63,7020.63,7020.63,10112,285,2726,
2009-09-02_10:21,7023.76,7023.76,7023.76,7023.76,14859,388,3533,
2009-09-02_10:22,7023.20,7023.20,7023.20,7023.20,11676,353,2949,
2009-09-02_10:23,7024.18,7024.18,7024.18,7024.18,18289,490,4123,
2009-09-02_10:24,7023.29,7023.29,7023.29,7023.29,12220,353,3004,
2009-09-02_10:25,7023.37,7023.37,7023.37,7023.37,10424,312,2724,
2009-09-02_10:26,7023.49,7023.49,7023.49,7023.49,15077,380,3464,
2009-09-02_10:27,7023.52,7023.52,7023.52,7023.52,9708,248,2439,
2009-09-02_10:28,7023.55,7023.55,7023.55,7023.55,13402,354,3293,
2009-09-02_10:29,7027.12,7027.12,7027.12,7027.12,14971,389,3431,
2009-09-02_10:30,7028.43,7028.43,7028.43,7028.43,13727,328,3063,
2009-09-02_10:31,7029.41,7029.41,7029.41,7029.41,17552,457,3983,
2009-09-02_10:32,7027.97,7027.97,7027.97,7027.97,9002,252,2461,
2009-09-02_10:33,7028.54,7028.54,7028.54,7028.54,13123,346,3271,
2009-09-02_10:34,7028.52,7028.52,7028.52,7028.52,12376,349,2768,
2009-09-02_10:35,7029.76,7029.76,7029.76,7029.76,9939,277,2488,
2009-09-02_10:36,7028.10,7028.10,7028.10,7028.10,16399,405,3827,
2009-09-02_10:37,7032.28,7032.28,7032.28,7032.28,11651,333,2710,
2009-09-02_10:38,7032.06,7032.06,7032.06,7032.06,15509,382,3593,
2009-09-02_10:39,7033.73,7033.73,7033.73,7033.73,15533,338,3310,
2009-09-02_10:40,7033.15,7033.15,7033.15,7033.15,10787,265,2499,
2009-09-02_10:41,7034.15,7034.15,7034.15,7034.15,14589,378,3637,
2009-09-02_10:42,7031.84,7031.84,7031.84,7031.84,12299,322,2637,
2009-09-02_10:43,7031.87,7031.87,7031.87,7031.87,14216,434,3631,
2009-09-02_10:44,7031.59,7031.59,7031.59,7031.59,11166,303,2855,
2009-09-02_10:45,7033.03,7033.03,7033.03,7033.03,9072,265,2609,
2009-09-02_10:46,7032.99,7032.99,7032.99,7032.99,12857,356,3071,
2009-09-02_10:47,7029.36,7029.36,7029.36,7029.36,8153,247,2141,
2009-09-02_10:48,7025.37,7025.37,7025.37,7025.37,13515,430,3453,
2009-09-02_10:49,7024.48,7024.48,7024.48,7024.48,11215,337,2810,
2009-09-02_10:50,7021.93,7021.93,7021.93,7021.93,10696,328,2826,
2009-09-02_10:51,7019.71,7019.71,7019.71,7019.71,15598,525,3904,
2009-09-02_10:52,7016.43,7016.43,7016.43,7016.43,9507,296,2450,
2009-09-02_10:53,7012.14,7012.14,7012.14,7012.14,12143,387,3178,
2009-09-02_10:54,7011.19,7011.19,7011.19,7011.19,11118,373,2956,
2009-09-02_10:55,7009.53,7009.53,7009.53,7009.53,11187,356,2894,
2009-09-02_10:56,7009.47,7009.47,7009.47,7009.47,13709,439,3616,
2009-09-02_10:57,7008.00,7008.00,7008.00,7008.00,10204,403,2587,
2009-09-02_10:58,7008.51,7008.51,7008.51,7008.51,11879,393,3153,
2009-09-02_10:59,7011.25,7011.25,7011.25,7011.25,8933,262,2440,
2009-09-02_11:00,7013.62,7013.62,7013.62,7013.62,9239,277,2381,
2009-09-02_11:01,7016.28,7016.28,7016.28,7016.28,11748,341,2962,
2009-09-02_11:02,7020.42,7020.42,7020.42,7020.42,8701,297,2188,
2009-09-02_11:03,7021.71,7021.71,7021.71,7021.71,11533,388,3054,
2009-09-02_11:04,7023.51,7023.51,7023.51,7023.51,9531,306,2342,
2009-09-02_11:05,7024.25,7024.25,7024.25,7024.25,10166,280,2183,
2009-09-02_11:06,7022.27,7022.27,7022.27,7022.27,12008,361,3084,
2009-09-02_11:07,7025.48,7025.48,7025.48,7025.48,7674,253,2111,
2009-09-02_11:08,7030.39,7030.39,7030.39,7030.39,13393,456,3506,
2009-09-02_11:09,7040.95,7040.95,7040.95,7040.95,21839,668,4818,
2009-09-02_11:10,7049.35,7049.35,7049.35,7049.35,21518,627,4857,
2009-09-02_11:11,7054.96,7054.96,7054.96,7054.96,29107,871,6815,
2009-09-02_11:12,7057.01,7057.01,7057.01,7057.01,21218,599,4620,
2009-09-02_11:13,7055.38,7055.38,7055.38,7055.38,22910,648,5396,
2009-09-02_11:14,7056.61,7056.61,7056.61,7056.61,19763,507,4428,
2009-09-02_11:15,7055.93,7055.93,7055.93,7055.93,13157,375,3378,
2009-09-02_11:16,7056.38,7056.38,7056.38,7056.38,19651,492,4470,
2009-09-02_11:17,7054.16,7054.16,7054.16,7054.16,13109,335,2897,
2009-09-02_11:18,7049.80,7049.80,7049.80,7049.80,16469,470,3780,
2009-09-02_11:19,7045.24,7045.24,7045.24,7045.24,12231,312,2871,
2009-09-02_11:20,7043.62,7043.62,7043.62,7043.62,10054,285,2572,
2009-09-02_11:21,7041.67,7041.67,7041.67,7041.67,11910,351,2977,
2009-09-02_11:22,7040.93,7040.93,7040.93,7040.93,8387,255,1903,
2009-09-02_11:23,7041.19,7041.19,7041.19,7041.19,9504,292,2587,
2009-09-02_11:24,7041.38,7041.38,7041.38,7041.38,7460,228,2012,
2009-09-02_11:25,7040.58,7040.58,7040.58,7040.58,7177,230,2009,
2009-09-02_11:26,7040.59,7040.59,7040.59,7040.59,9484,310,2513,
2009-09-02_11:27,7039.17,7039.17,7039.17,7039.17,6842,214,1894,
2009-09-02_11:28,7039.30,7039.30,7039.30,7039.30,9428,276,2565,
2009-09-02_11:29,7039.58,7039.58,7039.58,7039.58,6909,219,1918,
2009-09-02_11:30,7041.00,7041.00,7041.00,7041.00,10835,385,2665,
2009-09-02_11:31,7041.10,7041.10,7041.10,7041.10,10591,279,2605,
2009-09-02_11:32,7043.74,7043.74,7043.74,7043.74,9573,270,2153,
2009-09-02_11:33,7044.06,7044.06,7044.06,7044.06,10895,318,2846,
2009-09-02_11:34,7043.54,7043.54,7043.54,7043.54,7992,244,2118,
2009-09-02_11:35,7044.90,7044.90,7044.90,7044.90,8439,251,2243,
2009-09-02_11:36,7041.02,7041.02,7041.02,7041.02,10069,320,2562,
2009-09-02_11:37,7040.77,7040.77,7040.77,7040.77,8946,277,2380,
2009-09-02_11:38,7035.25,7035.25,7035.25,7035.25,14278,422,3441,
2009-09-02_11:39,7030.27,7030.27,7030.27,7030.27,12703,367,2989,
2009-09-02_11:40,7030.03,7030.03,7030.03,7030.03,9777,296,2642,
2009-09-02_11:41,7029.38,7029.38,7029.38,7029.38,11606,356,3026,
2009-09-02_11:42,7029.56,7029.56,7029.56,7029.56,8976,310,2113,
2009-09-02_11:43,7027.53,7027.53,7027.53,7027.53,11734,379,2798,
2009-09-02_11:44,7026.11,7026.11,7026.11,7026.11,9456,240,2150,
2009-09-02_11:45,7026.56,7026.56,7026.56,7026.56,7548,241,2020,
2009-09-02_11:46,7027.35,7027.35,7027.35,7027.35,7436,241,2109,
2009-09-02_11:47,7027.82,7027.82,7027.82,7027.82,6403,199,1582,
2009-09-02_11:48,7026.55,7026.55,7026.55,7026.55,8378,317,2426,
2009-09-02_11:49,7026.30,7026.30,7026.30,7026.30,7219,235,2031,
2009-09-02_11:50,7027.70,7027.70,7027.70,7027.70,6323,202,1943,
2009-09-02_11:51,7024.16,7024.16,7024.16,7024.16,9080,283,2491,
2009-09-02_11:52,7023.78,7023.78,7023.78,7023.78,6458,192,1774,
2009-09-02_11:53,7021.31,7021.31,7021.31,7021.31,9551,308,2603,
2009-09-02_11:54,7021.45,7021.45,7021.45,7021.45,7726,270,2133,
2009-09-02_11:55,7020.94,7020.94,7020.94,7020.94,8211,251,2263,
2009-09-02_11:56,7020.28,7020.28,7020.28,7020.28,9069,300,2654,
2009-09-02_11:57,7020.87,7020.87,7020.87,7020.87,7159,209,1932,
2009-09-02_11:58,7021.21,7021.21,7021.21,7021.21,8654,296,2472,
2009-09-02_11:59,7022.57,7022.57,7022.57,7022.57,7205,247,2033,
2009-09-02_12:00,7022.77,7022.77,7022.77,7022.77,7487,222,2008,
2009-09-02_12:01,7023.15,7023.15,7023.15,7023.15,8209,238,2157,
2009-09-02_12:02,7023.98,7023.98,7023.98,7023.98,5583,215,1619,
2009-09-02_12:03,7026.09,7026.09,7026.09,7026.09,9450,257,2302,
2009-09-02_12:04,7024.23,7024.23,7024.23,7024.23,6631,174,1574,
2009-09-02_12:05,7023.52,7023.52,7023.52,7023.52,6639,211,1773,
2009-09-02_12:06,7024.77,7024.77,7024.77,7024.77,8300,278,2312,
2009-09-02_12:07,7025.53,7025.53,7025.53,7025.53,6920,233,1780,
2009-09-02_12:08,7025.75,7025.75,7025.75,7025.75,8250,241,2102,
2009-09-02_12:09,7023.74,7023.74,7023.74,7023.74,6241,185,1763,
2009-09-02_12:10,7027.83,7027.83,7027.83,7027.83,7538,219,1863,
2009-09-02_12:11,7027.40,7027.40,7027.40,7027.40,8775,256,2299,
2009-09-02_12:12,7028.10,7028.10,7028.10,7028.10,7103,273,1999,
2009-09-02_12:13,7028.58,7028.58,7028.58,7028.58,9910,316,2700,
2009-09-02_12:14,7027.00,7027.00,7027.00,7027.00,7128,242,1992,
2009-09-02_12:15,7027.65,7027.65,7027.65,7027.65,9047,343,2275,
2009-09-02_12:16,7027.55,7027.55,7027.55,7027.55,7940,284,2492,
2009-09-02_12:17,7026.07,7026.07,7026.07,7026.07,7251,247,1917,
2009-09-02_12:18,7025.76,7025.76,7025.76,7025.76,10350,338,2868,
2009-09-02_12:19,7024.82,7024.82,7024.82,7024.82,6801,215,1935,
2009-09-02_12:20,7024.47,7024.47,7024.47,7024.47,7166,255,2077,
2009-09-02_12:21,7024.66,7024.66,7024.66,7024.66,8365,284,2419,
2009-09-02_12:22,7025.27,7025.27,7025.27,7025.27,5859,194,1802,
2009-09-02_12:23,7025.97,7025.97,7025.97,7025.97,9716,346,2738,
2009-09-02_12:24,7024.72,7024.72,7024.72,7024.72,7899,282,2378,
2009-09-02_12:25,7028.44,7028.44,7028.44,7028.44,8514,254,2622,
2009-09-02_12:26,7030.43,7030.43,7030.43,7030.43,9408,294,2744,
2009-09-02_12:27,7031.76,7031.76,7031.76,7031.76,7672,235,2043,
2009-09-02_12:28,7032.46,7032.46,7032.46,7032.46,13046,392,3449,
2009-09-02_12:29,7035.03,7035.03,7035.03,7035.03,14374,457,3558,
2009-09-02_12:30,7039.64,7039.64,7039.64,7039.64,14369,400,3393,
2009-09-02_12:31,7042.95,7042.95,7042.95,7042.95,16799,449,3985,
2009-09-02_12:32,7042.55,7042.55,7042.55,7042.55,10159,265,2579,
2009-09-02_12:33,7043.27,7043.27,7043.27,7043.27,13249,337,3400,
2009-09-02_12:34,7041.09,7041.09,7041.09,7041.09,11406,325,2788,
2009-09-02_12:35,7041.86,7041.86,7041.86,7041.86,11949,395,3228,
2009-09-02_12:36,7043.44,7043.44,7043.44,7043.44,12504,374,3356,
2009-09-02_12:37,7044.35,7044.35,7044.35,7044.35,7473,239,2144,
2009-09-02_12:38,7041.91,7041.91,7041.91,7041.91,12088,431,3159,
2009-09-02_12:39,7043.54,7043.54,7043.54,7043.54,7391,339,2314,
2009-09-02_12:40,7042.62,7042.62,7042.62,7042.62,8918,414,2454,
2009-09-02_12:41,7043.60,7043.60,7043.60,7043.60,10463,319,2826,
2009-09-02_12:42,7041.28,7041.28,7041.28,7041.28,6851,230,2172,
2009-09-02_12:43,7041.25,7041.25,7041.25,7041.25,10252,333,2832,
2009-09-02_12:44,7041.08,7041.08,7041.08,7041.08,9615,269,2548,
2009-09-02_12:45,7040.48,7040.48,7040.48,7040.48,9955,295,2602,
2009-09-02_12:46,7041.50,7041.50,7041.50,7041.50,10923,328,2951,
2009-09-02_12:47,7042.61,7042.61,7042.61,7042.61,7896,249,2300,
2009-09-02_12:48,7042.89,7042.89,7042.89,7042.89,10293,325,2984,
2009-09-02_12:49,7043.32,7043.32,7043.32,7043.32,7912,234,2229,
2009-09-02_12:50,7041.50,7041.50,7041.50,7041.50,11445,595,3377,
2009-09-02_12:51,7045.32,7045.32,7045.32,7045.32,16086,630,4170,
2009-09-02_12:52,7048.11,7048.11,7048.11,7048.11,13308,398,2928,
2009-09-02_12:53,7048.04,7048.04,7048.04,7048.04,16279,498,4249,
2009-09-02_12:54,7051.31,7051.31,7051.31,7051.31,14017,413,3289,
2009-09-02_12:55,7052.84,7052.84,7052.84,7052.84,12317,399,3265,
2009-09-02_12:56,7051.23,7051.23,7051.23,7051.23,14637,490,4055,
2009-09-02_12:57,7052.72,7052.72,7052.72,7052.72,10191,292,2703,
2009-09-02_12:58,7051.57,7051.57,7051.57,7051.57,13543,394,3569,
2009-09-02_12:59,7049.76,7049.76,7049.76,7049.76,13688,339,3111,
2009-09-02_13:00,7049.20,7049.20,7049.20,7049.20,12689,345,3413,
2009-09-02_13:01,7048.02,7048.02,7048.02,7048.02,13817,359,3587,
2009-09-02_13:02,7047.87,7047.87,7047.87,7047.87,11849,329,2976,
2009-09-02_13:03,7047.08,7047.08,7047.08,7047.08,15849,464,4074,
2009-09-02_13:04,7047.61,7047.61,7047.61,7047.61,10492,271,2777,
2009-09-02_13:05,7046.55,7046.55,7046.55,7046.55,13757,347,3420,
2009-09-02_13:06,7046.73,7046.73,7046.73,7046.73,15729,416,3753,
2009-09-02_13:07,7046.18,7046.18,7046.18,7046.18,12260,319,2897,
2009-09-02_13:08,7045.43,7045.43,7045.43,7045.43,15747,435,3800,
2009-09-02_13:09,7044.76,7044.76,7044.76,7044.76,13322,384,3343,
2009-09-02_13:10,7047.38,7047.38,7047.38,7047.38,13771,428,3331,
2009-09-02_13:11,7045.75,7045.75,7045.75,7045.75,15610,435,3927,
2009-09-02_13:12,7047.03,7047.03,7047.03,7047.03,11308,328,2837,
2009-09-02_13:13,7045.68,7045.68,7045.68,7045.68,16221,452,4449,
2009-09-02_13:14,7044.90,7044.90,7044.90,7044.90,13431,374,3611,
2009-09-02_13:15,7044.53,7044.53,7044.53,7044.53,14546,463,3911,
2009-09-02_13:16,7044.71,7044.71,7044.71,7044.71,17586,520,4488,
2009-09-02_13:17,7047.16,7047.16,7047.16,7047.16,14617,390,3537,
2009-09-02_13:18,7048.64,7048.64,7048.64,7048.64,19300,542,5080,
2009-09-02_13:19,7049.52,7049.52,7049.52,7049.52,18535,550,4723,
2009-09-02_13:20,7051.64,7051.64,7051.64,7051.64,19762,563,4674,
2009-09-02_13:21,7052.51,7052.51,7052.51,7052.51,22271,644,5828,
2009-09-02_13:22,7052.71,7052.71,7052.71,7052.71,17541,530,4487,
2009-09-02_13:23,7054.29,7054.29,7054.29,7054.29,26244,745,6307,
2009-09-02_13:24,7054.31,7054.31,7054.31,7054.31,23519,714,5899,
2009-09-02_13:25,7050.95,7050.95,7050.95,7050.95,22293,659,5493,
2009-09-02_13:26,7050.95,7050.95,7050.95,7050.95,0,0,0,
2009-09-02_13:27,7050.95,7050.95,7050.95,7050.95,0,0,0,
2009-09-02_13:28,7050.95,7050.95,7050.95,7050.95,0,0,0,
2009-09-02_13:29,7050.95,7050.95,7050.95,7050.95,0,0,0,
2009-09-02_13:30,7039.77,7039.77,7039.77,7039.77,171240,5466,37628,
2009-09-03_09:01,7060.66,7060.66,7060.66,7060.66,87155,2840,22528,
2009-09-03_09:02,7051.04,7051.04,7051.04,7051.04,25845,865,6806,
2009-09-03_09:03,7050.25,7050.25,7050.25,7050.25,33875,1144,8662,
2009-09-03_09:04,7050.88,7050.88,7050.88,7050.88,34687,1096,8598,
2009-09-03_09:05,7052.42,7052.42,7052.42,7052.42,28188,860,6826,
2009-09-03_09:06,7054.30,7054.30,7054.30,7054.30,30797,1047,8665,
2009-09-03_09:07,7055.32,7055.32,7055.32,7055.32,22611,761,6227,
2009-09-03_09:08,7047.80,7047.80,7047.80,7047.80,30112,949,7877,
2009-09-03_09:09,7043.58,7043.58,7043.58,7043.58,31948,981,8084,
2009-09-03_09:10,7032.50,7032.50,7032.50,7032.50,26025,836,6956,
2009-09-03_09:11,7018.22,7018.22,7018.22,7018.22,37629,1143,9507,
2009-09-03_09:12,7011.84,7011.84,7011.84,7011.84,27223,861,7626,
2009-09-03_09:13,7011.36,7011.36,7011.36,7011.36,29765,922,7891,
2009-09-03_09:14,7016.06,7016.06,7016.06,7016.06,25580,775,7048,
2009-09-03_09:15,7020.40,7020.40,7020.40,7020.40,21014,639,5651,
2009-09-03_09:16,7031.98,7031.98,7031.98,7031.98,30169,864,7922,
2009-09-03_09:17,7039.13,7039.13,7039.13,7039.13,21937,564,5535,
2009-09-03_09:18,7046.37,7046.37,7046.37,7046.37,23121,673,6465,
2009-09-03_09:19,7048.11,7048.11,7048.11,7048.11,27918,819,7108,
2009-09-03_09:20,7047.19,7047.19,7047.19,7047.19,21300,653,5788,
2009-09-03_09:21,7047.32,7047.32,7047.32,7047.32,31191,987,8113,
2009-09-03_09:22,7049.86,7049.86,7049.86,7049.86,20181,613,5533,
2009-09-03_09:23,7049.52,7049.52,7049.52,7049.52,26435,803,6613,
2009-09-03_09:24,7048.64,7048.64,7048.64,7048.64,23757,728,6087,
2009-09-03_09:25,7048.63,7048.63,7048.63,7048.63,19969,602,5129,
2009-09-03_09:26,7050.30,7050.30,7050.30,7050.30,27080,810,6461,
2009-09-03_09:27,7052.30,7052.30,7052.30,7052.30,17778,472,4037,
2009-09-03_09:28,7059.94,7059.94,7059.94,7059.94,27812,822,6045,
2009-09-03_09:29,7068.45,7068.45,7068.45,7068.45,33662,1021,7487,
2009-09-03_09:30,7075.36,7075.36,7075.36,7075.36,28997,889,6568,
2009-09-03_09:31,7075.30,7075.30,7075.30,7075.30,37009,1268,8824,
2009-09-03_09:32,7073.94,7073.94,7073.94,7073.94,24772,889,6514,
2009-09-03_09:33,7073.11,7073.11,7073.11,7073.11,29378,1051,7471,
2009-09-03_09:34,7064.83,7064.83,7064.83,7064.83,31611,1010,7353,
2009-09-03_09:35,7060.43,7060.43,7060.43,7060.43,23652,727,5524,
2009-09-03_09:36,7059.01,7059.01,7059.01,7059.01,26225,826,6525,
2009-09-03_09:37,7060.72,7060.72,7060.72,7060.72,17175,475,4111,
2009-09-03_09:38,7061.42,7061.42,7061.42,7061.42,17362,532,4825,
2009-09-03_09:39,7063.40,7063.40,7063.40,7063.40,15126,488,4132,
2009-09-03_09:40,7067.77,7067.77,7067.77,7067.77,14582,454,3757,
2009-09-03_09:41,7070.24,7070.24,7070.24,7070.24,20250,638,5229,
2009-09-03_09:42,7072.23,7072.23,7072.23,7072.23,18130,543,4174,
2009-09-03_09:43,7076.40,7076.40,7076.40,7076.40,20207,598,4918,
2009-09-03_09:44,7074.51,7074.51,7074.51,7074.51,20487,633,5153,
2009-09-03_09:45,7074.42,7074.42,7074.42,7074.42,18035,591,4735,
2009-09-03_09:46,7080.73,7080.73,7080.73,7080.73,21942,640,5691,
2009-09-03_09:47,7082.43,7082.43,7082.43,7082.43,16473,486,4433,
2009-09-03_09:48,7085.59,7085.59,7085.59,7085.59,22831,676,5694,
2009-09-03_09:49,7085.19,7085.19,7085.19,7085.19,22074,651,5621,
2009-09-03_09:50,7084.63,7084.63,7084.63,7084.63,19322,585,4969,
2009-09-03_09:51,7085.13,7085.13,7085.13,7085.13,21475,636,5648,
2009-09-03_09:52,7085.19,7085.19,7085.19,7085.19,15975,496,4347,
2009-09-03_09:53,7089.21,7089.21,7089.21,7089.21,19737,570,5166,
2009-09-03_09:54,7089.48,7089.48,7089.48,7089.48,18366,523,4617,
2009-09-03_09:55,7089.60,7089.60,7089.60,7089.60,17017,443,4227,
2009-09-03_09:56,7092.62,7092.62,7092.62,7092.62,21621,622,5564,
2009-09-03_09:57,7092.39,7092.39,7092.39,7092.39,17504,467,3988,
2009-09-03_09:58,7090.61,7090.61,7090.61,7090.61,23450,683,5401,
2009-09-03_09:59,7090.76,7090.76,7090.76,7090.76,20381,604,4771,
2009-09-03_10:00,7086.79,7086.79,7086.79,7086.79,18736,542,4362,
2009-09-03_10:01,7086.53,7086.53,7086.53,7086.53,21953,622,5340,
2009-09-03_10:02,7085.35,7085.35,7085.35,7085.35,15668,427,3700,
2009-09-03_10:03,7086.45,7086.45,7086.45,7086.45,20217,522,4780,
2009-09-03_10:04,7083.18,7083.18,7083.18,7083.18,17961,542,4155,
2009-09-03_10:05,7085.06,7085.06,7085.06,7085.06,14425,426,3220,
2009-09-03_10:06,7083.18,7083.18,7083.18,7083.18,18137,537,4444,
2009-09-03_10:07,7081.76,7081.76,7081.76,7081.76,13616,470,3425,
2009-09-03_10:08,7075.41,7075.41,7075.41,7075.41,17746,547,4364,
2009-09-03_10:09,7075.02,7075.02,7075.02,7075.02,16696,515,4178,
2009-09-03_10:10,7072.37,7072.37,7072.37,7072.37,13196,397,3249,
2009-09-03_10:11,7071.80,7071.80,7071.80,7071.80,15229,459,3932,
2009-09-03_10:12,7070.86,7070.86,7070.86,7070.86,11707,333,2876,
2009-09-03_10:13,7071.97,7071.97,7071.97,7071.97,13899,464,3751,
2009-09-03_10:14,7072.13,7072.13,7072.13,7072.13,13073,399,3272,
2009-09-03_10:15,7072.77,7072.77,7072.77,7072.77,12742,373,2991,
2009-09-03_10:16,7074.64,7074.64,7074.64,7074.64,13834,436,3713,
2009-09-03_10:17,7073.83,7073.83,7073.83,7073.83,10633,365,2748,
2009-09-03_10:18,7075.79,7075.79,7075.79,7075.79,14081,426,3569,
2009-09-03_10:19,7077.52,7077.52,7077.52,7077.52,11226,355,3021,
2009-09-03_10:20,7077.63,7077.63,7077.63,7077.63,10458,334,2750,
2009-09-03_10:21,7077.70,7077.70,7077.70,7077.70,14420,382,3566,
2009-09-03_10:22,7079.09,7079.09,7079.09,7079.09,9021,261,2478,
2009-09-03_10:23,7080.36,7080.36,7080.36,7080.36,12137,326,3173,
2009-09-03_10:24,7083.78,7083.78,7083.78,7083.78,14376,480,3419,
2009-09-03_10:25,7085.79,7085.79,7085.79,7085.79,13162,419,3290,
2009-09-03_10:26,7089.76,7089.76,7089.76,7089.76,17893,682,4641,
2009-09-03_10:27,7090.03,7090.03,7090.03,7090.03,14241,502,3504,
2009-09-03_10:28,7092.99,7092.99,7092.99,7092.99,17472,501,4286,
2009-09-03_10:29,7097.49,7097.49,7097.49,7097.49,17153,574,4327,
2009-09-03_10:30,7097.27,7097.27,7097.27,7097.27,14276,419,3459,
2009-09-03_10:31,7097.81,7097.81,7097.81,7097.81,23563,672,5319,
2009-09-03_10:32,7098.57,7098.57,7098.57,7098.57,18016,499,4148,
2009-09-03_10:33,7099.59,7099.59,7099.59,7099.59,18487,543,4536,
2009-09-03_10:34,7099.73,7099.73,7099.73,7099.73,16329,505,3923,
2009-09-03_10:35,7098.91,7098.91,7098.91,7098.91,15205,391,3431,
2009-09-03_10:36,7098.83,7098.83,7098.83,7098.83,19766,504,4451,
2009-09-03_10:37,7101.67,7101.67,7101.67,7101.67,15864,416,3487,
2009-09-03_10:38,7101.33,7101.33,7101.33,7101.33,19809,508,4539,
2009-09-03_10:39,7101.19,7101.19,7101.19,7101.19,21965,613,4883,
2009-09-03_10:40,7104.18,7104.18,7104.18,7104.18,17652,477,3899,
2009-09-03_10:41,7106.99,7106.99,7106.99,7106.99,28774,738,5976,
2009-09-03_10:42,7107.03,7107.03,7107.03,7107.03,15944,409,3579,
2009-09-03_10:43,7108.77,7108.77,7108.77,7108.77,26866,598,4700,
2009-09-03_10:44,7109.97,7109.97,7109.97,7109.97,20942,460,4149,
2009-09-03_10:45,7109.07,7109.07,7109.07,7109.07,17859,404,3407,
2009-09-03_10:46,7114.06,7114.06,7114.06,7114.06,27286,666,5934,
2009-09-03_10:47,7117.62,7117.62,7117.62,7117.62,16727,484,4010,
2009-09-03_10:48,7123.15,7123.15,7123.15,7123.15,29822,788,5961,
2009-09-03_10:49,7125.45,7125.45,7125.45,7125.45,23876,635,5480,
2009-09-03_10:50,7128.05,7128.05,7128.05,7128.05,22209,551,4907,
2009-09-03_10:51,7131.31,7131.31,7131.31,7131.31,40808,1114,7746,
2009-09-03_10:52,7131.23,7131.23,7131.23,7131.23,21612,562,4658,
2009-09-03_10:53,7130.61,7130.61,7130.61,7130.61,25653,654,5740,
2009-09-03_10:54,7129.31,7129.31,7129.31,7129.31,21720,616,4995,
2009-09-03_10:55,7127.20,7127.20,7127.20,7127.20,19050,482,4349,
2009-09-03_10:56,7125.59,7125.59,7125.59,7125.59,23187,678,5558,
2009-09-03_10:57,7123.86,7123.86,7123.86,7123.86,15547,440,3501,
2009-09-03_10:58,7123.07,7123.07,7123.07,7123.07,16974,488,4024,
2009-09-03_10:59,7119.45,7119.45,7119.45,7119.45,15438,460,3825,
2009-09-03_11:00,7118.48,7118.48,7118.48,7118.48,14053,385,3327,
2009-09-03_11:01,7123.65,7123.65,7123.65,7123.65,20743,597,5165,
2009-09-03_11:02,7124.43,7124.43,7124.43,7124.43,13584,355,3319,
2009-09-03_11:03,7126.65,7126.65,7126.65,7126.65,20214,591,4220,
2009-09-03_11:04,7128.80,7128.80,7128.80,7128.80,15755,453,3697,
2009-09-03_11:05,7128.85,7128.85,7128.85,7128.85,12599,361,2900,
2009-09-03_11:06,7127.82,7127.82,7127.82,7127.82,16547,456,3708,
2009-09-03_11:07,7124.74,7124.74,7124.74,7124.74,10649,314,2710,
2009-09-03_11:08,7125.85,7125.85,7125.85,7125.85,14286,403,3526,
2009-09-03_11:09,7124.02,7124.02,7124.02,7124.02,11522,352,3019,
2009-09-03_11:10,7123.60,7123.60,7123.60,7123.60,11977,363,2926,
2009-09-03_11:11,7120.90,7120.90,7120.90,7120.90,15189,479,3728,
2009-09-03_11:12,7119.07,7119.07,7119.07,7119.07,10929,342,2858,
2009-09-03_11:13,7117.08,7117.08,7117.08,7117.08,17831,515,4190,
2009-09-03_11:14,7110.85,7110.85,7110.85,7110.85,17033,516,4146,
2009-09-03_11:15,7109.38,7109.38,7109.38,7109.38,22547,627,4707,
2009-09-03_11:16,7102.69,7102.69,7102.69,7102.69,29126,849,6289,
2009-09-03_11:17,7101.38,7101.38,7101.38,7101.38,19481,533,4636,
2009-09-03_11:18,7100.96,7100.96,7100.96,7100.96,25474,762,6500,
2009-09-03_11:19,7102.40,7102.40,7102.40,7102.40,19001,569,4916,
2009-09-03_11:20,7099.59,7099.59,7099.59,7099.59,17022,518,4212,
2009-09-03_11:21,7098.50,7098.50,7098.50,7098.50,17355,508,4650,
2009-09-03_11:22,7100.20,7100.20,7100.20,7100.20,12173,359,3272,
2009-09-03_11:23,7102.64,7102.64,7102.64,7102.64,17975,528,4747,
2009-09-03_11:24,7105.07,7105.07,7105.07,7105.07,15583,437,3928,
2009-09-03_11:25,7105.75,7105.75,7105.75,7105.75,15185,406,3655,
2009-09-03_11:26,7106.99,7106.99,7106.99,7106.99,13845,353,3484,
2009-09-03_11:27,7105.35,7105.35,7105.35,7105.35,10567,256,2433,
2009-09-03_11:28,7106.56,7106.56,7106.56,7106.56,11380,286,2838,
2009-09-03_11:29,7106.33,7106.33,7106.33,7106.33,12060,270,2539,
2009-09-03_11:30,7107.45,7107.45,7107.45,7107.45,12564,289,2393,
2009-09-03_11:31,7108.29,7108.29,7108.29,7108.29,14932,417,3244,
2009-09-03_11:32,7111.96,7111.96,7111.96,7111.96,8848,262,2258,
2009-09-03_11:33,7110.70,7110.70,7110.70,7110.70,14120,436,3161,
2009-09-03_11:34,7105.46,7105.46,7105.46,7105.46,13043,414,2996,
2009-09-03_11:35,7103.48,7103.48,7103.48,7103.48,11417,325,2835,
2009-09-03_11:36,7099.38,7099.38,7099.38,7099.38,14854,456,3541,
2009-09-03_11:37,7098.16,7098.16,7098.16,7098.16,8851,326,2295,
2009-09-03_11:38,7097.13,7097.13,7097.13,7097.13,11891,363,3047,
2009-09-03_11:39,7097.05,7097.05,7097.05,7097.05,12066,331,2575,
2009-09-03_11:40,7096.20,7096.20,7096.20,7096.20,10192,313,2450,
2009-09-03_11:41,7094.52,7094.52,7094.52,7094.52,12304,334,2914,
2009-09-03_11:42,7093.87,7093.87,7093.87,7093.87,9181,256,2224,
2009-09-03_11:43,7095.34,7095.34,7095.34,7095.34,14306,367,3001,
2009-09-03_11:44,7093.64,7093.64,7093.64,7093.64,10926,438,2273,
2009-09-03_11:45,7095.39,7095.39,7095.39,7095.39,9459,259,2235,
2009-09-03_11:46,7092.68,7092.68,7092.68,7092.68,12008,338,2836,
2009-09-03_11:47,7088.20,7088.20,7088.20,7088.20,11041,366,2749,
2009-09-03_11:48,7085.72,7085.72,7085.72,7085.72,15660,472,3596,
2009-09-03_11:49,7082.29,7082.29,7082.29,7082.29,15961,495,3658,
2009-09-03_11:50,7080.43,7080.43,7080.43,7080.43,16081,521,3776,
2009-09-03_11:51,7076.82,7076.82,7076.82,7076.82,20621,569,4769,
2009-09-03_11:52,7074.32,7074.32,7074.32,7074.32,14814,420,3548,
2009-09-03_11:53,7074.14,7074.14,7074.14,7074.14,18387,567,4597,
2009-09-03_11:54,7074.35,7074.35,7074.35,7074.35,15591,405,3438,
2009-09-03_11:55,7076.54,7076.54,7076.54,7076.54,13048,375,3065,
2009-09-03_11:56,7073.96,7073.96,7073.96,7073.96,14854,447,3772,
2009-09-03_11:57,7073.20,7073.20,7073.20,7073.20,12093,298,2704,
2009-09-03_11:58,7072.59,7072.59,7072.59,7072.59,12911,345,3102,
2009-09-03_11:59,7078.65,7078.65,7078.65,7078.65,9783,252,2385,
2009-09-03_12:00,7079.05,7079.05,7079.05,7079.05,10601,300,2515,
2009-09-03_12:01,7078.86,7078.86,7078.86,7078.86,11873,323,2998,
2009-09-03_12:02,7080.90,7080.90,7080.90,7080.90,8295,225,2043,
2009-09-03_12:03,7083.57,7083.57,7083.57,7083.57,11204,293,2645,
2009-09-03_12:04,7084.00,7084.00,7084.00,7084.00,8220,239,2088,
2009-09-03_12:05,7085.20,7085.20,7085.20,7085.20,8688,209,2079,
2009-09-03_12:06,7088.75,7088.75,7088.75,7088.75,14563,361,3059,
2009-09-03_12:07,7088.47,7088.47,7088.47,7088.47,8109,212,1957,
2009-09-03_12:08,7087.96,7087.96,7087.96,7087.96,11728,301,2630,
2009-09-03_12:09,7087.45,7087.45,7087.45,7087.45,9435,269,2218,
2009-09-03_12:10,7089.93,7089.93,7089.93,7089.93,8703,244,1993,
2009-09-03_12:11,7089.01,7089.01,7089.01,7089.01,8925,252,2158,
2009-09-03_12:12,7088.72,7088.72,7088.72,7088.72,6721,187,1626,
2009-09-03_12:13,7087.84,7087.84,7087.84,7087.84,7797,228,2150,
2009-09-03_12:14,7089.57,7089.57,7089.57,7089.57,6510,207,1871,
2009-09-03_12:15,7088.49,7088.49,7088.49,7088.49,7150,214,1768,
2009-09-03_12:16,7089.58,7089.58,7089.58,7089.58,9081,255,2212,
2009-09-03_12:17,7088.86,7088.86,7088.86,7088.86,5989,188,1559,
2009-09-03_12:18,7090.41,7090.41,7090.41,7090.41,9817,287,2402,
2009-09-03_12:19,7091.23,7091.23,7091.23,7091.23,6773,186,1738,
2009-09-03_12:20,7092.64,7092.64,7092.64,7092.64,8565,218,1889,
2009-09-03_12:21,7089.85,7089.85,7089.85,7089.85,10735,283,2423,
2009-09-03_12:22,7091.98,7091.98,7091.98,7091.98,7576,214,1884,
2009-09-03_12:23,7090.22,7090.22,7090.22,7090.22,11546,316,2897,
2009-09-03_12:24,7094.24,7094.24,7094.24,7094.24,10625,267,2393,
2009-09-03_12:25,7094.86,7094.86,7094.86,7094.86,12839,344,2766,
2009-09-03_12:26,7095.82,7095.82,7095.82,7095.82,11577,312,3014,
2009-09-03_12:27,7094.52,7094.52,7094.52,7094.52,8270,234,2226,
2009-09-03_12:28,7092.82,7092.82,7092.82,7092.82,12238,390,3186,
2009-09-03_12:29,7093.80,7093.80,7093.80,7093.80,8641,256,2527,
2009-09-03_12:30,7090.55,7090.55,7090.55,7090.55,12098,388,3057,
2009-09-03_12:31,7083.84,7083.84,7083.84,7083.84,16279,486,3566,
2009-09-03_12:32,7081.85,7081.85,7081.85,7081.85,10044,349,2591,
2009-09-03_12:33,7080.92,7080.92,7080.92,7080.92,14371,485,3561,
2009-09-03_12:34,7079.84,7079.84,7079.84,7079.84,11126,354,2814,
2009-09-03_12:35,7077.87,7077.87,7077.87,7077.87,10247,327,2647,
2009-09-03_12:36,7071.17,7071.17,7071.17,7071.17,17208,544,4332,
2009-09-03_12:37,7070.05,7070.05,7070.05,7070.05,12861,384,3223,
2009-09-03_12:38,7067.99,7067.99,7067.99,7067.99,14495,440,4141,
2009-09-03_12:39,7067.80,7067.80,7067.80,7067.80,12342,382,3412,
2009-09-03_12:40,7065.36,7065.36,7065.36,7065.36,11693,371,3334,
2009-09-03_12:41,7063.95,7063.95,7063.95,7063.95,15328,471,4016,
2009-09-03_12:42,7063.89,7063.89,7063.89,7063.89,12325,340,2918,
2009-09-03_12:43,7064.26,7064.26,7064.26,7064.26,12720,329,3303,
2009-09-03_12:44,7067.34,7067.34,7067.34,7067.34,12432,295,2717,
2009-09-03_12:45,7068.58,7068.58,7068.58,7068.58,9938,343,2559,
2009-09-03_12:46,7073.66,7073.66,7073.66,7073.66,12023,356,2902,
2009-09-03_12:47,7075.05,7075.05,7075.05,7075.05,9443,245,2297,
2009-09-03_12:48,7076.85,7076.85,7076.85,7076.85,11248,339,2980,
2009-09-03_12:49,7077.29,7077.29,7077.29,7077.29,7597,234,2128,
2009-09-03_12:50,7079.24,7079.24,7079.24,7079.24,9524,275,2538,
2009-09-03_12:51,7079.56,7079.56,7079.56,7079.56,10606,335,2845,
2009-09-03_12:52,7082.60,7082.60,7082.60,7082.60,9946,303,2633,
2009-09-03_12:53,7080.46,7080.46,7080.46,7080.46,12522,386,3239,
2009-09-03_12:54,7081.45,7081.45,7081.45,7081.45,8751,276,2396,
2009-09-03_12:55,7081.63,7081.63,7081.63,7081.63,10068,316,2676,
2009-09-03_12:56,7083.41,7083.41,7083.41,7083.41,13856,392,3396,
2009-09-03_12:57,7085.29,7085.29,7085.29,7085.29,11008,285,2624,
2009-09-03_12:58,7088.74,7088.74,7088.74,7088.74,24013,667,4842,
2009-09-03_12:59,7092.22,7092.22,7092.22,7092.22,14764,411,3361,
2009-09-03_13:00,7093.89,7093.89,7093.89,7093.89,14004,412,3318,
2009-09-03_13:01,7093.03,7093.03,7093.03,7093.03,14524,404,3406,
2009-09-03_13:02,7097.76,7097.76,7097.76,7097.76,11762,328,3074,
2009-09-03_13:03,7096.81,7096.81,7096.81,7096.81,15941,507,4173,
2009-09-03_13:04,7094.71,7094.71,7094.71,7094.71,12553,368,3066,
2009-09-03_13:05,7094.36,7094.36,7094.36,7094.36,12426,367,3262,
2009-09-03_13:06,7090.67,7090.67,7090.67,7090.67,17477,562,4519,
2009-09-03_13:07,7093.88,7093.88,7093.88,7093.88,11926,362,3199,
2009-09-03_13:08,7090.31,7090.31,7090.31,7090.31,20184,549,5106,
2009-09-03_13:09,7093.76,7093.76,7093.76,7093.76,14684,412,3749,
2009-09-03_13:10,7092.78,7092.78,7092.78,7092.78,17372,524,4114,
2009-09-03_13:11,7090.08,7090.08,7090.08,7090.08,13496,413,3753,
2009-09-03_13:12,7091.34,7091.34,7091.34,7091.34,12385,395,3329,
2009-09-03_13:13,7090.58,7090.58,7090.58,7090.58,18292,545,4597,
2009-09-03_13:14,7088.57,7088.57,7088.57,7088.57,12854,380,3603,
2009-09-03_13:15,7087.29,7087.29,7087.29,7087.29,13563,389,3346,
2009-09-03_13:16,7084.10,7084.10,7084.10,7084.10,16275,509,4297,
2009-09-03_13:17,7083.95,7083.95,7083.95,7083.95,12528,373,3283,
2009-09-03_13:18,7084.37,7084.37,7084.37,7084.37,19039,588,4726,
2009-09-03_13:19,7085.49,7085.49,7085.49,7085.49,13370,398,3637,
2009-09-03_13:20,7088.44,7088.44,7088.44,7088.44,15633,484,3894,
2009-09-03_13:21,7095.75,7095.75,7095.75,7095.75,20329,603,4762,
2009-09-03_13:22,7096.67,7096.67,7096.67,7096.67,17006,460,3994,
2009-09-03_13:23,7100.51,7100.51,7100.51,7100.51,24297,648,5816,
2009-09-03_13:24,7101.85,7101.85,7101.85,7101.85,22321,550,5670,
2009-09-03_13:25,7103.65,7103.65,7103.65,7103.65,22302,608,5692,
2009-09-03_13:26,7103.65,7103.65,7103.65,7103.65,0,0,0,
2009-09-03_13:27,7103.65,7103.65,7103.65,7103.65,0,0,0,
2009-09-03_13:28,7103.65,7103.65,7103.65,7103.65,0,0,0,
2009-09-03_13:29,7103.65,7103.65,7103.65,7103.65,0,0,0,
2009-09-03_13:30,7104.65,7104.65,7104.65,7104.65,160479,5014,37007,
2009-09-04_09:01,7167.24,7167.24,7167.24,7167.24,129729,4370,30566,
2009-09-04_09:02,7163.96,7163.96,7163.96,7163.96,40607,1369,10118,
2009-09-04_09:03,7162.15,7162.15,7162.15,7162.15,47474,1586,11723,
2009-09-04_09:04,7156.31,7156.31,7156.31,7156.31,49141,1463,11138,
2009-09-04_09:05,7151.92,7151.92,7151.92,7151.92,37109,1030,8070,
2009-09-04_09:06,7150.68,7150.68,7150.68,7150.68,40542,1191,9796,
2009-09-04_09:07,7152.09,7152.09,7152.09,7152.09,28405,880,7034,
2009-09-04_09:08,7158.44,7158.44,7158.44,7158.44,35999,1115,8566,
2009-09-04_09:09,7167.49,7167.49,7167.49,7167.49,41417,1332,9169,
2009-09-04_09:10,7176.30,7176.30,7176.30,7176.30,39021,1169,8395,
2009-09-04_09:11,7178.54,7178.54,7178.54,7178.54,51285,1516,10690,
2009-09-04_09:12,7178.31,7178.31,7178.31,7178.31,42364,1094,8197,
2009-09-04_09:13,7174.60,7174.60,7174.60,7174.60,44028,1225,9714,
2009-09-04_09:14,7173.18,7173.18,7173.18,7173.18,46492,1147,9578,
2009-09-04_09:15,7172.26,7172.26,7172.26,7172.26,30180,782,6495,
2009-09-04_09:16,7167.21,7167.21,7167.21,7167.21,37349,981,8390,
2009-09-04_09:17,7153.83,7153.83,7153.83,7153.83,34756,1041,7411,
2009-09-04_09:18,7142.38,7142.38,7142.38,7142.38,38234,1087,8620,
2009-09-04_09:19,7137.61,7137.61,7137.61,7137.61,31198,824,7513,
2009-09-04_09:20,7135.18,7135.18,7135.18,7135.18,22740,581,5531,
2009-09-04_09:21,7121.21,7121.21,7121.21,7121.21,41428,1128,9160,
2009-09-04_09:22,7123.00,7123.00,7123.00,7123.00,27789,765,6401,
2009-09-04_09:23,7128.52,7128.52,7128.52,7128.52,29089,759,6905,
2009-09-04_09:24,7135.78,7135.78,7135.78,7135.78,31022,866,7263,
2009-09-04_09:25,7139.96,7139.96,7139.96,7139.96,25316,686,5570,
2009-09-04_09:26,7142.67,7142.67,7142.67,7142.67,29792,870,7042,
2009-09-04_09:27,7146.24,7146.24,7146.24,7146.24,17843,505,4280,
2009-09-04_09:28,7147.62,7147.62,7147.62,7147.62,24921,708,5590,
2009-09-04_09:29,7148.37,7148.37,7148.37,7148.37,20912,693,5352,
2009-09-04_09:30,7148.09,7148.09,7148.09,7148.09,17698,546,4250,
2009-09-04_09:31,7139.52,7139.52,7139.52,7139.52,30452,998,6779,
2009-09-04_09:32,7137.36,7137.36,7137.36,7137.36,19987,680,4777,
2009-09-04_09:33,7133.80,7133.80,7133.80,7133.80,24242,839,5829,
2009-09-04_09:34,7133.30,7133.30,7133.30,7133.30,24233,808,5350,
2009-09-04_09:35,7133.04,7133.04,7133.04,7133.04,20045,575,4260,
2009-09-04_09:36,7134.65,7134.65,7134.65,7134.65,26735,803,5967,
2009-09-04_09:37,7139.60,7139.60,7139.60,7139.60,19249,555,4378,
2009-09-04_09:38,7143.05,7143.05,7143.05,7143.05,26368,838,6103,
2009-09-04_09:39,7148.99,7148.99,7148.99,7148.99,26006,768,5244,
2009-09-04_09:40,7147.12,7147.12,7147.12,7147.12,16721,605,4007,
2009-09-04_09:41,7153.65,7153.65,7153.65,7153.65,24940,1093,5670,
2009-09-04_09:42,7151.26,7151.26,7151.26,7151.26,18601,650,4139,
2009-09-04_09:43,7149.51,7149.51,7149.51,7149.51,20791,673,4523,
2009-09-04_09:44,7144.90,7144.90,7144.90,7144.90,18070,573,4237,
2009-09-04_09:45,7145.81,7145.81,7145.81,7145.81,17574,566,4032,
2009-09-04_09:46,7135.59,7135.59,7135.59,7135.59,24440,851,5740,
2009-09-04_09:47,7133.53,7133.53,7133.53,7133.53,19591,592,4398,
2009-09-04_09:48,7133.06,7133.06,7133.06,7133.06,22863,681,5085,
2009-09-04_09:49,7130.76,7130.76,7130.76,7130.76,23555,646,4711,
2009-09-04_09:50,7129.55,7129.55,7129.55,7129.55,15304,476,3893,
2009-09-04_09:51,7133.19,7133.19,7133.19,7133.19,18084,583,4818,
2009-09-04_09:52,7135.47,7135.47,7135.47,7135.47,13765,426,3547,
2009-09-04_09:53,7131.97,7131.97,7131.97,7131.97,17771,532,4503,
2009-09-04_09:54,7136.80,7136.80,7136.80,7136.80,14548,466,3689,
2009-09-04_09:55,7136.64,7136.64,7136.64,7136.64,11893,388,3161,
2009-09-04_09:56,7138.87,7138.87,7138.87,7138.87,14389,490,4145,
2009-09-04_09:57,7139.84,7139.84,7139.84,7139.84,10117,325,2764,
2009-09-04_09:58,7141.78,7141.78,7141.78,7141.78,15651,482,4026,
2009-09-04_09:59,7141.76,7141.76,7141.76,7141.76,11865,401,3410,
2009-09-04_10:00,7142.37,7142.37,7142.37,7142.37,11806,402,3247,
2009-09-04_10:01,7146.34,7146.34,7146.34,7146.34,15808,545,4359,
2009-09-04_10:02,7146.89,7146.89,7146.89,7146.89,13015,368,3317,
2009-09-04_10:03,7148.13,7148.13,7148.13,7148.13,19024,575,4547,
2009-09-04_10:04,7153.44,7153.44,7153.44,7153.44,15514,421,3908,
2009-09-04_10:05,7153.13,7153.13,7153.13,7153.13,17018,469,3922,
2009-09-04_10:06,7155.92,7155.92,7155.92,7155.92,31177,874,6745,
2009-09-04_10:07,7157.59,7157.59,7157.59,7157.59,15516,452,3760,
2009-09-04_10:08,7156.98,7156.98,7156.98,7156.98,19043,548,4405,
2009-09-04_10:09,7157.71,7157.71,7157.71,7157.71,17327,496,4186,
2009-09-04_10:10,7156.82,7156.82,7156.82,7156.82,12321,423,3201,
2009-09-04_10:11,7155.65,7155.65,7155.65,7155.65,16819,535,4503,
2009-09-04_10:12,7154.70,7154.70,7154.70,7154.70,12680,352,3060,
2009-09-04_10:13,7151.82,7151.82,7151.82,7151.82,16771,489,3857,
2009-09-04_10:14,7150.78,7150.78,7150.78,7150.78,13960,518,3338,
2009-09-04_10:15,7148.39,7148.39,7148.39,7148.39,12347,390,2915,
2009-09-04_10:16,7148.78,7148.78,7148.78,7148.78,15498,417,3744,
2009-09-04_10:17,7149.43,7149.43,7149.43,7149.43,9377,261,2361,
2009-09-04_10:18,7150.97,7150.97,7150.97,7150.97,13994,382,3271,
2009-09-04_10:19,7151.28,7151.28,7151.28,7151.28,15408,453,3567,
2009-09-04_10:20,7150.57,7150.57,7150.57,7150.57,11432,311,2607,
2009-09-04_10:21,7150.09,7150.09,7150.09,7150.09,14887,447,3702,
2009-09-04_10:22,7151.82,7151.82,7151.82,7151.82,8240,255,2439,
2009-09-04_10:23,7153.14,7153.14,7153.14,7153.14,13503,349,3094,
2009-09-04_10:24,7153.11,7153.11,7153.11,7153.11,10322,287,2489,
2009-09-04_10:25,7153.35,7153.35,7153.35,7153.35,10383,278,2531,
2009-09-04_10:26,7154.71,7154.71,7154.71,7154.71,15445,411,3551,
2009-09-04_10:27,7156.70,7156.70,7156.70,7156.70,12486,328,2685,
2009-09-04_10:28,7156.17,7156.17,7156.17,7156.17,21118,471,4169,
2009-09-04_10:29,7157.23,7157.23,7157.23,7157.23,14515,412,3193,
2009-09-04_10:30,7156.68,7156.68,7156.68,7156.68,10627,277,2521,
2009-09-04_10:31,7153.39,7153.39,7153.39,7153.39,22557,599,4699,
2009-09-04_10:32,7154.90,7154.90,7154.90,7154.90,11386,315,2640,
2009-09-04_10:33,7153.04,7153.04,7153.04,7153.04,17071,466,3728,
2009-09-04_10:34,7150.54,7150.54,7150.54,7150.54,15028,421,3158,
2009-09-04_10:35,7153.93,7153.93,7153.93,7153.93,11623,347,2858,
2009-09-04_10:36,7154.93,7154.93,7154.93,7154.93,21517,732,4684,
2009-09-04_10:37,7156.70,7156.70,7156.70,7156.70,13610,465,3216,
2009-09-04_10:38,7158.91,7158.91,7158.91,7158.91,20430,606,4382,
2009-09-04_10:39,7161.75,7161.75,7161.75,7161.75,17199,450,3786,
2009-09-04_10:40,7162.26,7162.26,7162.26,7162.26,19234,472,3948,
2009-09-04_10:41,7164.29,7164.29,7164.29,7164.29,22046,569,4809,
2009-09-04_10:42,7165.06,7165.06,7165.06,7165.06,15348,399,3268,
2009-09-04_10:43,7165.00,7165.00,7165.00,7165.00,16509,460,4006,
2009-09-04_10:44,7165.45,7165.45,7165.45,7165.45,17104,468,3589,
2009-09-04_10:45,7164.68,7164.68,7164.68,7164.68,15508,440,3316,
2009-09-04_10:46,7165.58,7165.58,7165.58,7165.58,19992,585,4697,
2009-09-04_10:47,7165.28,7165.28,7165.28,7165.28,13238,395,3287,
2009-09-04_10:48,7161.38,7161.38,7161.38,7161.38,20483,564,4368,
2009-09-04_10:49,7155.76,7155.76,7155.76,7155.76,23367,694,4727,
2009-09-04_10:50,7152.83,7152.83,7152.83,7152.83,16876,491,3853,
2009-09-04_10:51,7145.57,7145.57,7145.57,7145.57,23307,680,5468,
2009-09-04_10:52,7145.36,7145.36,7145.36,7145.36,14187,388,3317,
2009-09-04_10:53,7144.69,7144.69,7144.69,7144.69,17569,470,4249,
2009-09-04_10:54,7142.65,7142.65,7142.65,7142.65,13261,367,3288,
2009-09-04_10:55,7144.37,7144.37,7144.37,7144.37,10139,315,2789,
2009-09-04_10:56,7141.03,7141.03,7141.03,7141.03,13635,395,3473,
2009-09-04_10:57,7144.42,7144.42,7144.42,7144.42,9210,253,2218,
2009-09-04_10:58,7141.76,7141.76,7141.76,7141.76,16575,429,3784,
2009-09-04_10:59,7143.75,7143.75,7143.75,7143.75,9355,288,2460,
2009-09-04_11:00,7141.63,7141.63,7141.63,7141.63,10642,291,2418,
2009-09-04_11:01,7142.74,7142.74,7142.74,7142.74,13535,381,3408,
2009-09-04_11:02,7141.91,7141.91,7141.91,7141.91,8836,237,2208,
2009-09-04_11:03,7140.96,7140.96,7140.96,7140.96,12451,321,2934,
2009-09-04_11:04,7138.69,7138.69,7138.69,7138.69,10187,300,2589,
2009-09-04_11:05,7140.68,7140.68,7140.68,7140.68,10472,290,2412,
2009-09-04_11:06,7139.51,7139.51,7139.51,7139.51,12364,379,3203,
2009-09-04_11:07,7139.40,7139.40,7139.40,7139.40,7927,234,2137,
2009-09-04_11:08,7140.01,7140.01,7140.01,7140.01,12049,324,3024,
2009-09-04_11:09,7137.91,7137.91,7137.91,7137.91,8704,278,2263,
2009-09-04_11:10,7140.51,7140.51,7140.51,7140.51,8743,229,2135,
2009-09-04_11:11,7139.18,7139.18,7139.18,7139.18,8990,258,2453,
2009-09-04_11:12,7139.30,7139.30,7139.30,7139.30,6744,197,1703,
2009-09-04_11:13,7139.11,7139.11,7139.11,7139.11,9859,286,2378,
2009-09-04_11:14,7140.54,7140.54,7140.54,7140.54,6686,213,1813,
2009-09-04_11:15,7140.78,7140.78,7140.78,7140.78,8087,220,1992,
2009-09-04_11:16,7141.75,7141.75,7141.75,7141.75,8357,247,2223,
2009-09-04_11:17,7142.97,7142.97,7142.97,7142.97,6442,179,1575,
2009-09-04_11:18,7143.99,7143.99,7143.99,7143.99,10730,304,2503,
2009-09-04_11:19,7144.93,7144.93,7144.93,7144.93,8340,233,1972,
2009-09-04_11:20,7145.02,7145.02,7145.02,7145.02,9086,261,2094,
2009-09-04_11:21,7145.47,7145.47,7145.47,7145.47,11066,312,2793,
2009-09-04_11:22,7145.11,7145.11,7145.11,7145.11,7225,211,1880,
2009-09-04_11:23,7145.35,7145.35,7145.35,7145.35,11651,313,2754,
2009-09-04_11:24,7143.86,7143.86,7143.86,7143.86,8330,224,2103,
2009-09-04_11:25,7146.36,7146.36,7146.36,7146.36,9817,269,2448,
2009-09-04_11:26,7146.15,7146.15,7146.15,7146.15,11047,306,2612,
2009-09-04_11:27,7146.33,7146.33,7146.33,7146.33,8333,225,1901,
2009-09-04_11:28,7145.91,7145.91,7145.91,7145.91,10238,316,2552,
2009-09-04_11:29,7146.59,7146.59,7146.59,7146.59,7659,240,1883,
2009-09-04_11:30,7147.11,7147.11,7147.11,7147.11,9492,311,2409,
2009-09-04_11:31,7146.56,7146.56,7146.56,7146.56,10668,371,2753,
2009-09-04_11:32,7148.25,7148.25,7148.25,7148.25,13360,387,2897,
2009-09-04_11:33,7150.14,7150.14,7150.14,7150.14,14474,419,3387,
2009-09-04_11:34,7149.55,7149.55,7149.55,7149.55,8098,246,2085,
2009-09-04_11:35,7150.51,7150.51,7150.51,7150.51,9476,304,2299,
2009-09-04_11:36,7151.16,7151.16,7151.16,7151.16,10136,352,2838,
2009-09-04_11:37,7151.06,7151.06,7151.06,7151.06,7098,206,1887,
2009-09-04_11:38,7148.85,7148.85,7148.85,7148.85,11404,338,2773,
2009-09-04_11:39,7149.24,7149.24,7149.24,7149.24,7678,236,2042,
2009-09-04_11:40,7147.82,7147.82,7147.82,7147.82,10036,289,2396,
2009-09-04_11:41,7145.15,7145.15,7145.15,7145.15,10112,294,2511,
2009-09-04_11:42,7145.74,7145.74,7145.74,7145.74,8611,244,2049,
2009-09-04_11:43,7144.03,7144.03,7144.03,7144.03,12037,358,2878,
2009-09-04_11:44,7141.22,7141.22,7141.22,7141.22,8216,224,2065,
2009-09-04_11:45,7141.93,7141.93,7141.93,7141.93,9418,258,2280,
2009-09-04_11:46,7138.55,7138.55,7138.55,7138.55,11636,356,2877,
2009-09-04_11:47,7142.11,7142.11,7142.11,7142.11,8566,285,2039,
2009-09-04_11:48,7140.97,7140.97,7140.97,7140.97,11152,301,2769,
2009-09-04_11:49,7139.82,7139.82,7139.82,7139.82,8590,244,2089,
2009-09-04_11:50,7137.90,7137.90,7137.90,7137.90,8688,226,2082,
2009-09-04_11:51,7138.65,7138.65,7138.65,7138.65,10448,301,2770,
2009-09-04_11:52,7140.54,7140.54,7140.54,7140.54,8712,252,2114,
2009-09-04_11:53,7140.83,7140.83,7140.83,7140.83,11774,361,2749,
2009-09-04_11:54,7140.03,7140.03,7140.03,7140.03,9525,263,2143,
2009-09-04_11:55,7141.43,7141.43,7141.43,7141.43,10889,285,2294,
2009-09-04_11:56,7142.00,7142.00,7142.00,7142.00,10122,297,2470,
2009-09-04_11:57,7139.84,7139.84,7139.84,7139.84,7029,273,1812,
2009-09-04_11:58,7142.11,7142.11,7142.11,7142.11,11842,342,2621,
2009-09-04_11:59,7142.40,7142.40,7142.40,7142.40,7404,223,1854,
2009-09-04_12:00,7143.43,7143.43,7143.43,7143.43,6870,230,1846,
2009-09-04_12:01,7144.70,7144.70,7144.70,7144.70,9291,296,2371,
2009-09-04_12:02,7145.14,7145.14,7145.14,7145.14,8308,255,1901,
2009-09-04_12:03,7149.58,7149.58,7149.58,7149.58,14581,497,3828,
2009-09-04_12:04,7150.05,7150.05,7150.05,7150.05,10546,341,2546,
2009-09-04_12:05,7152.56,7152.56,7152.56,7152.56,10459,344,2806,
2009-09-04_12:06,7154.91,7154.91,7154.91,7154.91,9980,350,2796,
2009-09-04_12:07,7154.34,7154.34,7154.34,7154.34,8122,276,2119,
2009-09-04_12:08,7157.09,7157.09,7157.09,7157.09,13231,360,3036,
2009-09-04_12:09,7156.89,7156.89,7156.89,7156.89,9301,236,2144,
2009-09-04_12:10,7157.49,7157.49,7157.49,7157.49,10438,286,2344,
2009-09-04_12:11,7156.35,7156.35,7156.35,7156.35,9431,280,2459,
2009-09-04_12:12,7155.64,7155.64,7155.64,7155.64,7271,208,1850,
2009-09-04_12:13,7153.39,7153.39,7153.39,7153.39,9717,295,2579,
2009-09-04_12:14,7153.45,7153.45,7153.45,7153.45,7924,259,2117,
2009-09-04_12:15,7153.68,7153.68,7153.68,7153.68,7546,223,1946,
2009-09-04_12:16,7153.74,7153.74,7153.74,7153.74,9666,331,2563,
2009-09-04_12:17,7154.27,7154.27,7154.27,7154.27,7089,206,1757,
2009-09-04_12:18,7154.25,7154.25,7154.25,7154.25,24496,573,4206,
2009-09-04_12:19,7158.25,7158.25,7158.25,7158.25,13782,388,3016,
2009-09-04_12:20,7160.41,7160.41,7160.41,7160.41,11991,396,2769,
2009-09-04_12:21,7163.00,7163.00,7163.00,7163.00,15599,570,3781,
2009-09-04_12:22,7163.22,7163.22,7163.22,7163.22,13674,386,2898,
2009-09-04_12:23,7165.39,7165.39,7165.39,7165.39,16896,529,3702,
2009-09-04_12:24,7165.92,7165.92,7165.92,7165.92,11619,339,2546,
2009-09-04_12:25,7164.15,7164.15,7164.15,7164.15,14584,403,3270,
2009-09-04_12:26,7163.40,7163.40,7163.40,7163.40,15278,466,3968,
2009-09-04_12:27,7164.92,7164.92,7164.92,7164.92,9202,252,2327,
2009-09-04_12:28,7164.32,7164.32,7164.32,7164.32,13489,390,3365,
2009-09-04_12:29,7162.93,7162.93,7162.93,7162.93,9711,320,2493,
2009-09-04_12:30,7163.17,7163.17,7163.17,7163.17,9093,315,2558,
2009-09-04_12:31,7162.30,7162.30,7162.30,7162.30,12434,342,3091,
2009-09-04_12:32,7161.47,7161.47,7161.47,7161.47,11765,295,2521,
2009-09-04_12:33,7161.66,7161.66,7161.66,7161.66,13156,375,3157,
2009-09-04_12:34,7161.83,7161.83,7161.83,7161.83,9908,257,2482,
2009-09-04_12:35,7162.29,7162.29,7162.29,7162.29,11093,308,2578,
2009-09-04_12:36,7165.67,7165.67,7165.67,7165.67,16453,720,4136,
2009-09-04_12:37,7169.71,7169.71,7169.71,7169.71,16272,513,3436,
2009-09-04_12:38,7172.13,7172.13,7172.13,7172.13,19151,880,4580,
2009-09-04_12:39,7171.21,7171.21,7171.21,7171.21,14478,499,3483,
2009-09-04_12:40,7173.95,7173.95,7173.95,7173.95,17171,469,3583,
2009-09-04_12:41,7176.84,7176.84,7176.84,7176.84,15443,469,3683,
2009-09-04_12:42,7172.65,7172.65,7172.65,7172.65,11733,341,2851,
2009-09-04_12:43,7173.69,7173.69,7173.69,7173.69,16264,445,3765,
2009-09-04_12:44,7171.16,7171.16,7171.16,7171.16,10644,303,2811,
2009-09-04_12:45,7166.67,7166.67,7166.67,7166.67,13525,424,3255,
2009-09-04_12:46,7164.28,7164.28,7164.28,7164.28,16203,443,3633,
2009-09-04_12:47,7163.25,7163.25,7163.25,7163.25,11366,317,2720,
2009-09-04_12:48,7161.37,7161.37,7161.37,7161.37,14251,429,3611,
2009-09-04_12:49,7160.03,7160.03,7160.03,7160.03,10626,312,2714,
2009-09-04_12:50,7158.58,7158.58,7158.58,7158.58,11540,320,3010,
2009-09-04_12:51,7158.10,7158.10,7158.10,7158.10,12701,343,3418,
2009-09-04_12:52,7160.30,7160.30,7160.30,7160.30,10731,297,2627,
2009-09-04_12:53,7160.13,7160.13,7160.13,7160.13,14450,399,3593,
2009-09-04_12:54,7160.88,7160.88,7160.88,7160.88,9604,264,2362,
2009-09-04_12:55,7160.02,7160.02,7160.02,7160.02,10398,320,2754,
2009-09-04_12:56,7159.03,7159.03,7159.03,7159.03,15218,409,3351,
2009-09-04_12:57,7158.10,7158.10,7158.10,7158.10,11545,277,2623,
2009-09-04_12:58,7158.34,7158.34,7158.34,7158.34,15085,354,3406,
2009-09-04_12:59,7157.42,7157.42,7157.42,7157.42,10880,279,2678,
2009-09-04_13:00,7157.95,7157.95,7157.95,7157.95,10981,278,2644,
2009-09-04_13:01,7157.06,7157.06,7157.06,7157.06,16733,432,3729,
2009-09-04_13:02,7156.95,7156.95,7156.95,7156.95,15681,370,2993,
2009-09-04_13:03,7155.45,7155.45,7155.45,7155.45,17213,429,3882,
2009-09-04_13:04,7154.40,7154.40,7154.40,7154.40,12309,306,3004,
2009-09-04_13:05,7155.98,7155.98,7155.98,7155.98,15103,412,3633,
2009-09-04_13:06,7152.82,7152.82,7152.82,7152.82,18112,526,4462,
2009-09-04_13:07,7151.40,7151.40,7151.40,7151.40,11928,331,3111,
2009-09-04_13:08,7150.01,7150.01,7150.01,7150.01,19651,617,4816,
2009-09-04_13:09,7148.57,7148.57,7148.57,7148.57,14503,440,3868,
2009-09-04_13:10,7146.10,7146.10,7146.10,7146.10,16360,454,3880,
2009-09-04_13:11,7144.36,7144.36,7144.36,7144.36,17348,496,4617,
2009-09-04_13:12,7144.33,7144.33,7144.33,7144.33,15424,443,3860,
2009-09-04_13:13,7145.28,7145.28,7145.28,7145.28,22256,686,5453,
2009-09-04_13:14,7142.07,7142.07,7142.07,7142.07,15316,431,3949,
2009-09-04_13:15,7142.38,7142.38,7142.38,7142.38,14639,415,3743,
2009-09-04_13:16,7142.23,7142.23,7142.23,7142.23,17140,541,4436,
2009-09-04_13:17,7144.16,7144.16,7144.16,7144.16,11978,369,3228,
2009-09-04_13:18,7141.23,7141.23,7141.23,7141.23,19207,690,5394,
2009-09-04_13:19,7141.78,7141.78,7141.78,7141.78,13062,368,3588,
2009-09-04_13:20,7140.55,7140.55,7140.55,7140.55,16773,521,4152,
2009-09-04_13:21,7140.93,7140.93,7140.93,7140.93,23252,638,5431,
2009-09-04_13:22,7141.73,7141.73,7141.73,7141.73,16892,464,3986,
2009-09-04_13:23,7140.87,7140.87,7140.87,7140.87,26743,731,6145,
2009-09-04_13:24,7138.99,7138.99,7138.99,7138.99,20555,607,5216,
2009-09-04_13:25,7137.18,7137.18,7137.18,7137.18,21373,666,5461,
2009-09-04_13:26,7137.18,7137.18,7137.18,7137.18,0,0,0,
2009-09-04_13:27,7137.18,7137.18,7137.18,7137.18,0,0,0,
2009-09-04_13:28,7137.18,7137.18,7137.18,7137.18,0,0,0,
2009-09-04_13:29,7137.18,7137.18,7137.18,7137.18,0,0,0,
2009-09-04_13:30,7153.13,7153.13,7153.13,7153.13,202975,6984,41910,
2009-09-07_09:01,7192.16,7192.16,7192.16,7192.16,117326,3560,27447,
2009-09-07_09:02,7195.27,7195.27,7195.27,7195.27,27479,849,6967,
2009-09-07_09:03,7199.47,7199.47,7199.47,7199.47,36187,1037,8507,
2009-09-07_09:04,7197.46,7197.46,7197.46,7197.46,33037,1075,8180,
2009-09-07_09:05,7193.99,7193.99,7193.99,7193.99,28505,864,6572,
2009-09-07_09:06,7191.32,7191.32,7191.32,7191.32,34950,1044,8447,
2009-09-07_09:07,7184.82,7184.82,7184.82,7184.82,26861,728,6075,
2009-09-07_09:08,7180.10,7180.10,7180.10,7180.10,29037,874,6711,
2009-09-07_09:09,7174.60,7174.60,7174.60,7174.60,27257,859,6902,
2009-09-07_09:10,7172.29,7172.29,7172.29,7172.29,23675,682,5871,
2009-09-07_09:11,7169.40,7169.40,7169.40,7169.40,32252,862,7531,
2009-09-07_09:12,7174.24,7174.24,7174.24,7174.24,24593,672,5792,
2009-09-07_09:13,7181.92,7181.92,7181.92,7181.92,35675,954,8171,
2009-09-07_09:14,7189.41,7189.41,7189.41,7189.41,34213,927,7691,
2009-09-07_09:15,7193.43,7193.43,7193.43,7193.43,31375,864,7075,
2009-09-07_09:16,7198.43,7198.43,7198.43,7198.43,39257,1126,9126,
2009-09-07_09:17,7203.68,7203.68,7203.68,7203.68,26187,699,6051,
2009-09-07_09:18,7204.38,7204.38,7204.38,7204.38,33340,912,7435,
2009-09-07_09:19,7202.61,7202.61,7202.61,7202.61,33282,948,7186,
2009-09-07_09:20,7201.36,7201.36,7201.36,7201.36,26014,654,5673,
2009-09-07_09:21,7195.30,7195.30,7195.30,7195.30,31582,858,7173,
2009-09-07_09:22,7193.12,7193.12,7193.12,7193.12,21305,570,4912,
2009-09-07_09:23,7191.81,7191.81,7191.81,7191.81,26079,737,5860,
2009-09-07_09:24,7190.83,7190.83,7190.83,7190.83,19616,574,5042,
2009-09-07_09:25,7188.77,7188.77,7188.77,7188.77,18722,487,4032,
2009-09-07_09:26,7190.40,7190.40,7190.40,7190.40,21402,636,5440,
2009-09-07_09:27,7191.57,7191.57,7191.57,7191.57,17757,515,4339,
2009-09-07_09:28,7195.97,7195.97,7195.97,7195.97,20072,608,5168,
2009-09-07_09:29,7196.69,7196.69,7196.69,7196.69,18685,638,4911,
2009-09-07_09:30,7199.94,7199.94,7199.94,7199.94,18604,501,4126,
2009-09-07_09:31,7202.25,7202.25,7202.25,7202.25,24901,706,5813,
2009-09-07_09:32,7204.95,7204.95,7204.95,7204.95,22441,628,4716,
2009-09-07_09:33,7208.86,7208.86,7208.86,7208.86,31706,808,6100,
2009-09-07_09:34,7208.62,7208.62,7208.62,7208.62,29037,716,6326,
2009-09-07_09:35,7210.09,7210.09,7210.09,7210.09,21283,536,4601,
2009-09-07_09:36,7206.10,7206.10,7206.10,7206.10,24788,807,5797,
2009-09-07_09:37,7205.57,7205.57,7205.57,7205.57,17229,502,3879,
2009-09-07_09:38,7205.56,7205.56,7205.56,7205.56,22117,622,4922,
2009-09-07_09:39,7206.29,7206.29,7206.29,7206.29,19723,711,4891,
2009-09-07_09:40,7209.57,7209.57,7209.57,7209.57,20480,634,4503,
2009-09-07_09:41,7212.32,7212.32,7212.32,7212.32,24078,832,5531,
2009-09-07_09:42,7214.53,7214.53,7214.53,7214.53,20720,632,4173,
2009-09-07_09:43,7217.94,7217.94,7217.94,7217.94,25106,694,5156,
2009-09-07_09:44,7215.28,7215.28,7215.28,7215.28,20751,770,4645,
2009-09-07_09:45,7218.54,7218.54,7218.54,7218.54,17187,474,3726,
2009-09-07_09:46,7219.58,7219.58,7219.58,7219.58,24685,808,5522,
2009-09-07_09:47,7223.78,7223.78,7223.78,7223.78,19679,624,4341,
2009-09-07_09:48,7228.56,7228.56,7228.56,7228.56,21281,693,4894,
2009-09-07_09:49,7230.75,7230.75,7230.75,7230.75,21689,671,4852,
2009-09-07_09:50,7231.84,7231.84,7231.84,7231.84,26558,652,5055,
2009-09-07_09:51,7240.34,7240.34,7240.34,7240.34,31176,963,6519,
2009-09-07_09:52,7239.11,7239.11,7239.11,7239.11,20167,564,4056,
2009-09-07_09:53,7236.20,7236.20,7236.20,7236.20,23142,709,5276,
2009-09-07_09:54,7235.81,7235.81,7235.81,7235.81,22986,756,5179,
2009-09-07_09:55,7235.25,7235.25,7235.25,7235.25,18440,562,4197,
2009-09-07_09:56,7232.18,7232.18,7232.18,7232.18,23024,805,5230,
2009-09-07_09:57,7226.80,7226.80,7226.80,7226.80,19010,579,3846,
2009-09-07_09:58,7230.87,7230.87,7230.87,7230.87,21304,614,4604,
2009-09-07_09:59,7228.70,7228.70,7228.70,7228.70,19309,637,4427,
2009-09-07_10:00,7228.89,7228.89,7228.89,7228.89,16437,538,3752,
2009-09-07_10:01,7223.61,7223.61,7223.61,7223.61,25057,767,5196,
2009-09-07_10:02,7225.16,7225.16,7225.16,7225.16,14312,441,3442,
2009-09-07_10:03,7221.34,7221.34,7221.34,7221.34,18614,561,4140,
2009-09-07_10:04,7222.37,7222.37,7222.37,7222.37,15571,503,3711,
2009-09-07_10:05,7224.28,7224.28,7224.28,7224.28,12688,395,3053,
2009-09-07_10:06,7225.11,7225.11,7225.11,7225.11,16675,496,3964,
2009-09-07_10:07,7228.16,7228.16,7228.16,7228.16,11634,365,2862,
2009-09-07_10:08,7228.50,7228.50,7228.50,7228.50,14192,522,3642,
2009-09-07_10:09,7231.92,7231.92,7231.92,7231.92,14956,505,3449,
2009-09-07_10:10,7233.50,7233.50,7233.50,7233.50,12795,411,2994,
2009-09-07_10:11,7228.62,7228.62,7228.62,7228.62,18659,570,4406,
2009-09-07_10:12,7224.91,7224.91,7224.91,7224.91,12787,380,2895,
2009-09-07_10:13,7221.68,7221.68,7221.68,7221.68,17551,618,4248,
2009-09-07_10:14,7218.02,7218.02,7218.02,7218.02,20470,575,4135,
2009-09-07_10:15,7217.08,7217.08,7217.08,7217.08,14445,431,3313,
2009-09-07_10:16,7214.67,7214.67,7214.67,7214.67,16689,502,4032,
2009-09-07_10:17,7213.57,7213.57,7213.57,7213.57,12962,347,2898,
2009-09-07_10:18,7213.70,7213.70,7213.70,7213.70,15183,403,3540,
2009-09-07_10:19,7212.28,7212.28,7212.28,7212.28,13968,375,2963,
2009-09-07_10:20,7215.53,7215.53,7215.53,7215.53,13908,350,2842,
2009-09-07_10:21,7213.14,7213.14,7213.14,7213.14,17420,437,3731,
2009-09-07_10:22,7213.17,7213.17,7213.17,7213.17,10209,316,2616,
2009-09-07_10:23,7214.55,7214.55,7214.55,7214.55,13436,443,3338,
2009-09-07_10:24,7215.97,7215.97,7215.97,7215.97,10900,308,2630,
2009-09-07_10:25,7216.45,7216.45,7216.45,7216.45,10782,309,2528,
2009-09-07_10:26,7218.43,7218.43,7218.43,7218.43,12921,377,3246,
2009-09-07_10:27,7220.83,7220.83,7220.83,7220.83,9813,275,2367,
2009-09-07_10:28,7222.53,7222.53,7222.53,7222.53,11512,331,2814,
2009-09-07_10:29,7221.18,7221.18,7221.18,7221.18,10818,326,2638,
2009-09-07_10:30,7221.79,7221.79,7221.79,7221.79,10245,285,2306,
2009-09-07_10:31,7221.40,7221.40,7221.40,7221.40,12244,353,2988,
2009-09-07_10:32,7222.50,7222.50,7222.50,7222.50,9036,300,2160,
2009-09-07_10:33,7222.08,7222.08,7222.08,7222.08,13786,408,3039,
2009-09-07_10:34,7223.29,7223.29,7223.29,7223.29,9585,282,2360,
2009-09-07_10:35,7223.27,7223.27,7223.27,7223.27,9960,266,2286,
2009-09-07_10:36,7224.09,7224.09,7224.09,7224.09,12873,359,2970,
2009-09-07_10:37,7223.52,7223.52,7223.52,7223.52,9158,253,2207,
2009-09-07_10:38,7224.25,7224.25,7224.25,7224.25,12018,384,2903,
2009-09-07_10:39,7225.43,7225.43,7225.43,7225.43,10799,398,2520,
2009-09-07_10:40,7224.94,7224.94,7224.94,7224.94,10470,312,2418,
2009-09-07_10:41,7223.94,7223.94,7223.94,7223.94,14508,372,3311,
2009-09-07_10:42,7223.76,7223.76,7223.76,7223.76,9285,286,2138,
2009-09-07_10:43,7220.07,7220.07,7220.07,7220.07,13496,390,3177,
2009-09-07_10:44,7222.06,7222.06,7222.06,7222.06,12092,339,2820,
2009-09-07_10:45,7218.30,7218.30,7218.30,7218.30,11157,319,2684,
2009-09-07_10:46,7213.42,7213.42,7213.42,7213.42,12811,391,3048,
2009-09-07_10:47,7215.55,7215.55,7215.55,7215.55,10023,313,2400,
2009-09-07_10:48,7216.47,7216.47,7216.47,7216.47,14513,432,3161,
2009-09-07_10:49,7215.48,7215.48,7215.48,7215.48,9496,276,2176,
2009-09-07_10:50,7217.66,7217.66,7217.66,7217.66,10361,306,2379,
2009-09-07_10:51,7218.05,7218.05,7218.05,7218.05,9062,295,2513,
2009-09-07_10:52,7219.16,7219.16,7219.16,7219.16,7415,201,1906,
2009-09-07_10:53,7219.19,7219.19,7219.19,7219.19,10670,323,2844,
2009-09-07_10:54,7220.27,7220.27,7220.27,7220.27,8674,247,2141,
2009-09-07_10:55,7220.14,7220.14,7220.14,7220.14,9648,266,2320,
2009-09-07_10:56,7222.29,7222.29,7222.29,7222.29,12599,394,3538,
2009-09-07_10:57,7224.24,7224.24,7224.24,7224.24,8350,272,2556,
2009-09-07_10:58,7226.06,7226.06,7226.06,7226.06,12879,372,3217,
2009-09-07_10:59,7228.22,7228.22,7228.22,7228.22,12676,388,3195,
2009-09-07_11:00,7227.95,7227.95,7227.95,7227.95,13103,418,3402,
2009-09-07_11:01,7229.07,7229.07,7229.07,7229.07,19387,582,4409,
2009-09-07_11:02,7228.12,7228.12,7228.12,7228.12,12289,349,2961,
2009-09-07_11:03,7227.71,7227.71,7227.71,7227.71,14848,414,3740,
2009-09-07_11:04,7227.73,7227.73,7227.73,7227.73,12089,300,2731,
2009-09-07_11:05,7226.28,7226.28,7226.28,7226.28,12683,308,2581,
2009-09-07_11:06,7225.17,7225.17,7225.17,7225.17,13331,351,3095,
2009-09-07_11:07,7226.20,7226.20,7226.20,7226.20,9365,246,2173,
2009-09-07_11:08,7224.65,7224.65,7224.65,7224.65,10988,353,2956,
2009-09-07_11:09,7224.22,7224.22,7224.22,7224.22,10699,314,2661,
2009-09-07_11:10,7223.86,7223.86,7223.86,7223.86,11190,356,2725,
2009-09-07_11:11,7223.44,7223.44,7223.44,7223.44,12363,381,3258,
2009-09-07_11:12,7223.08,7223.08,7223.08,7223.08,10070,306,2437,
2009-09-07_11:13,7223.33,7223.33,7223.33,7223.33,11598,376,3206,
2009-09-07_11:14,7224.08,7224.08,7224.08,7224.08,8978,298,2448,
2009-09-07_11:15,7222.40,7222.40,7222.40,7222.40,9729,285,2515,
2009-09-07_11:16,7222.47,7222.47,7222.47,7222.47,12011,399,2918,
2009-09-07_11:17,7220.40,7220.40,7220.40,7220.40,8595,244,2277,
2009-09-07_11:18,7219.93,7219.93,7219.93,7219.93,11980,350,2990,
2009-09-07_11:19,7220.20,7220.20,7220.20,7220.20,7316,244,2092,
2009-09-07_11:20,7219.74,7219.74,7219.74,7219.74,8864,333,2437,
2009-09-07_11:21,7216.58,7216.58,7216.58,7216.58,11847,422,2959,
2009-09-07_11:22,7217.03,7217.03,7217.03,7217.03,9003,300,2308,
2009-09-07_11:23,7217.23,7217.23,7217.23,7217.23,11840,349,2851,
2009-09-07_11:24,7216.33,7216.33,7216.33,7216.33,8366,245,1975,
2009-09-07_11:25,7216.51,7216.51,7216.51,7216.51,8073,245,2076,
2009-09-07_11:26,7216.47,7216.47,7216.47,7216.47,10228,315,2629,
2009-09-07_11:27,7215.86,7215.86,7215.86,7215.86,6850,190,1763,
2009-09-07_11:28,7216.29,7216.29,7216.29,7216.29,10959,339,2724,
2009-09-07_11:29,7216.03,7216.03,7216.03,7216.03,8845,255,2085,
2009-09-07_11:30,7214.65,7214.65,7214.65,7214.65,11245,345,2495,
2009-09-07_11:31,7217.46,7217.46,7217.46,7217.46,10730,290,2624,
2009-09-07_11:32,7214.83,7214.83,7214.83,7214.83,7939,225,2013,
2009-09-07_11:33,7215.25,7215.25,7215.25,7215.25,9880,285,2481,
2009-09-07_11:34,7215.10,7215.10,7215.10,7215.10,8900,227,1861,
2009-09-07_11:35,7213.24,7213.24,7213.24,7213.24,9920,256,2075,
2009-09-07_11:36,7211.57,7211.57,7211.57,7211.57,12277,360,2666,
2009-09-07_11:37,7213.07,7213.07,7213.07,7213.07,8413,243,2039,
2009-09-07_11:38,7212.57,7212.57,7212.57,7212.57,10285,282,2537,
2009-09-07_11:39,7212.27,7212.27,7212.27,7212.27,7828,218,1974,
2009-09-07_11:40,7212.14,7212.14,7212.14,7212.14,8648,262,2201,
2009-09-07_11:41,7208.00,7208.00,7208.00,7208.00,14215,429,3538,
2009-09-07_11:42,7207.99,7207.99,7207.99,7207.99,10775,282,2444,
2009-09-07_11:43,7203.88,7203.88,7203.88,7203.88,11215,319,2903,
2009-09-07_11:44,7201.80,7201.80,7201.80,7201.80,10202,302,2461,
2009-09-07_11:45,7200.50,7200.50,7200.50,7200.50,15252,460,3500,
2009-09-07_11:46,7190.48,7190.48,7190.48,7190.48,25538,865,6203,
2009-09-07_11:47,7188.26,7188.26,7188.26,7188.26,18681,527,4245,
2009-09-07_11:48,7184.89,7184.89,7184.89,7184.89,25187,696,5979,
2009-09-07_11:49,7183.96,7183.96,7183.96,7183.96,20194,518,4534,
2009-09-07_11:50,7183.59,7183.59,7183.59,7183.59,18513,509,4236,
2009-09-07_11:51,7184.26,7184.26,7184.26,7184.26,14246,430,3753,
2009-09-07_11:52,7184.30,7184.30,7184.30,7184.30,10452,284,2597,
2009-09-07_11:53,7185.32,7185.32,7185.32,7185.32,13586,397,3302,
2009-09-07_11:54,7187.35,7187.35,7187.35,7187.35,10187,328,2653,
2009-09-07_11:55,7188.55,7188.55,7188.55,7188.55,9240,303,2563,
2009-09-07_11:56,7190.28,7190.28,7190.28,7190.28,11574,389,3119,
2009-09-07_11:57,7194.09,7194.09,7194.09,7194.09,8802,240,2046,
2009-09-07_11:58,7194.31,7194.31,7194.31,7194.31,11570,323,2804,
2009-09-07_11:59,7194.30,7194.30,7194.30,7194.30,7741,245,2118,
2009-09-07_12:00,7195.86,7195.86,7195.86,7195.86,7670,223,1957,
2009-09-07_12:01,7198.51,7198.51,7198.51,7198.51,7917,222,2095,
2009-09-07_12:02,7198.95,7198.95,7198.95,7198.95,6113,179,1528,
2009-09-07_12:03,7202.16,7202.16,7202.16,7202.16,9005,361,2459,
2009-09-07_12:04,7203.55,7203.55,7203.55,7203.55,6769,263,1782,
2009-09-07_12:05,7203.82,7203.82,7203.82,7203.82,8372,319,2222,
2009-09-07_12:06,7205.51,7205.51,7205.51,7205.51,8551,269,2310,
2009-09-07_12:07,7207.41,7207.41,7207.41,7207.41,6993,212,1684,
2009-09-07_12:08,7203.97,7203.97,7203.97,7203.97,8613,267,2365,
2009-09-07_12:09,7204.67,7204.67,7204.67,7204.67,6481,216,1817,
2009-09-07_12:10,7204.03,7204.03,7204.03,7204.03,7537,219,1885,
2009-09-07_12:11,7205.06,7205.06,7205.06,7205.06,8091,235,2084,
2009-09-07_12:12,7205.41,7205.41,7205.41,7205.41,5171,182,1528,
2009-09-07_12:13,7205.06,7205.06,7205.06,7205.06,7914,244,2117,
2009-09-07_12:14,7205.87,7205.87,7205.87,7205.87,8252,230,1757,
2009-09-07_12:15,7204.39,7204.39,7204.39,7204.39,7831,212,1972,
2009-09-07_12:16,7205.57,7205.57,7205.57,7205.57,7652,255,2085,
2009-09-07_12:17,7204.26,7204.26,7204.26,7204.26,5860,179,1527,
2009-09-07_12:18,7207.25,7207.25,7207.25,7207.25,8329,245,2119,
2009-09-07_12:19,7204.71,7204.71,7204.71,7204.71,5630,171,1510,
2009-09-07_12:20,7206.67,7206.67,7206.67,7206.67,7010,191,1867,
2009-09-07_12:21,7207.70,7207.70,7207.70,7207.70,9913,301,2315,
2009-09-07_12:22,7207.30,7207.30,7207.30,7207.30,8129,273,2099,
2009-09-07_12:23,7208.48,7208.48,7208.48,7208.48,10471,302,2640,
2009-09-07_12:24,7210.03,7210.03,7210.03,7210.03,7188,236,1936,
2009-09-07_12:25,7210.30,7210.30,7210.30,7210.30,8470,277,2224,
2009-09-07_12:26,7211.38,7211.38,7211.38,7211.38,9569,284,2491,
2009-09-07_12:27,7211.32,7211.32,7211.32,7211.32,8976,267,2202,
2009-09-07_12:28,7210.38,7210.38,7210.38,7210.38,11755,391,3156,
2009-09-07_12:29,7210.95,7210.95,7210.95,7210.95,8335,251,2147,
2009-09-07_12:30,7210.44,7210.44,7210.44,7210.44,8634,252,2256,
2009-09-07_12:31,7211.99,7211.99,7211.99,7211.99,8543,279,2513,
2009-09-07_12:32,7212.17,7212.17,7212.17,7212.17,6739,207,1776,
2009-09-07_12:33,7211.78,7211.78,7211.78,7211.78,11201,347,2828,
2009-09-07_12:34,7212.31,7212.31,7212.31,7212.31,8199,213,2130,
2009-09-07_12:35,7209.97,7209.97,7209.97,7209.97,9659,245,2246,
2009-09-07_12:36,7208.74,7208.74,7208.74,7208.74,10671,310,2772,
2009-09-07_12:37,7209.12,7209.12,7209.12,7209.12,7937,229,2053,
2009-09-07_12:38,7207.75,7207.75,7207.75,7207.75,9913,299,2845,
2009-09-07_12:39,7206.38,7206.38,7206.38,7206.38,7889,242,2120,
2009-09-07_12:40,7206.86,7206.86,7206.86,7206.86,10910,244,2350,
2009-09-07_12:41,7207.45,7207.45,7207.45,7207.45,12353,368,3097,
2009-09-07_12:42,7207.41,7207.41,7207.41,7207.41,9209,269,2262,
2009-09-07_12:43,7210.70,7210.70,7210.70,7210.70,12040,350,2943,
2009-09-07_12:44,7211.98,7211.98,7211.98,7211.98,8391,261,2144,
2009-09-07_12:45,7213.93,7213.93,7213.93,7213.93,9745,250,2482,
2009-09-07_12:46,7214.22,7214.22,7214.22,7214.22,12137,343,2878,
2009-09-07_12:47,7214.27,7214.27,7214.27,7214.27,11616,296,2691,
2009-09-07_12:48,7217.62,7217.62,7217.62,7217.62,16980,505,4280,
2009-09-07_12:49,7218.46,7218.46,7218.46,7218.46,13001,412,3324,
2009-09-07_12:50,7221.00,7221.00,7221.00,7221.00,17712,641,4493,
2009-09-07_12:51,7223.37,7223.37,7223.37,7223.37,19477,609,4915,
2009-09-07_12:52,7222.98,7222.98,7222.98,7222.98,15829,411,3400,
2009-09-07_12:53,7224.80,7224.80,7224.80,7224.80,21304,554,4544,
2009-09-07_12:54,7222.40,7222.40,7222.40,7222.40,14516,361,3259,
2009-09-07_12:55,7222.96,7222.96,7222.96,7222.96,11516,291,2828,
2009-09-07_12:56,7220.18,7220.18,7220.18,7220.18,13462,361,3296,
2009-09-07_12:57,7219.15,7219.15,7219.15,7219.15,9350,258,2418,
2009-09-07_12:58,7216.25,7216.25,7216.25,7216.25,13068,350,3372,
2009-09-07_12:59,7216.49,7216.49,7216.49,7216.49,9637,253,2476,
2009-09-07_13:00,7214.86,7214.86,7214.86,7214.86,10419,318,2727,
2009-09-07_13:01,7216.04,7216.04,7216.04,7216.04,11652,334,3023,
2009-09-07_13:02,7216.64,7216.64,7216.64,7216.64,9186,236,2315,
2009-09-07_13:03,7216.73,7216.73,7216.73,7216.73,12468,325,3286,
2009-09-07_13:04,7219.84,7219.84,7219.84,7219.84,11001,305,2627,
2009-09-07_13:05,7218.20,7218.20,7218.20,7218.20,12668,354,2903,
2009-09-07_13:06,7217.45,7217.45,7217.45,7217.45,15327,528,4012,
2009-09-07_13:07,7217.94,7217.94,7217.94,7217.94,11198,340,2831,
2009-09-07_13:08,7215.00,7215.00,7215.00,7215.00,16842,574,4324,
2009-09-07_13:09,7213.12,7213.12,7213.12,7213.12,11946,360,3326,
2009-09-07_13:10,7213.89,7213.89,7213.89,7213.89,14622,405,3512,
2009-09-07_13:11,7210.99,7210.99,7210.99,7210.99,17393,500,4425,
2009-09-07_13:12,7208.83,7208.83,7208.83,7208.83,12542,338,2886,
2009-09-07_13:13,7209.33,7209.33,7209.33,7209.33,17992,479,4298,
2009-09-07_13:14,7209.20,7209.20,7209.20,7209.20,13715,387,3524,
2009-09-07_13:15,7211.56,7211.56,7211.56,7211.56,15073,435,3782,
2009-09-07_13:16,7215.13,7215.13,7215.13,7215.13,20772,608,4920,
2009-09-07_13:17,7223.62,7223.62,7223.62,7223.62,20296,597,4696,
2009-09-07_13:18,7223.63,7223.63,7223.63,7223.63,24232,670,5395,
2009-09-07_13:19,7226.83,7226.83,7226.83,7226.83,16511,450,4055,
2009-09-07_13:20,7228.16,7228.16,7228.16,7228.16,16537,457,4184,
2009-09-07_13:21,7230.73,7230.73,7230.73,7230.73,25374,709,6059,
2009-09-07_13:22,7231.22,7231.22,7231.22,7231.22,23217,631,5383,
2009-09-07_13:23,7232.13,7232.13,7232.13,7232.13,27690,754,7055,
2009-09-07_13:24,7228.54,7228.54,7228.54,7228.54,21598,593,5590,
2009-09-07_13:25,7225.36,7225.36,7225.36,7225.36,25375,634,5953,
2009-09-07_13:26,7225.36,7225.36,7225.36,7225.36,0,0,0,
2009-09-07_13:27,7225.36,7225.36,7225.36,7225.36,0,0,0,
2009-09-07_13:28,7225.36,7225.36,7225.36,7225.36,0,0,0,
2009-09-07_13:29,7225.36,7225.36,7225.36,7225.36,0,0,0,
2009-09-07_13:30,7224.59,7224.59,7224.59,7224.59,175293,5273,38053,
2009-09-08_09:01,7263.23,7263.23,7263.23,7263.23,126306,3746,29964,
2009-09-08_09:02,7265.95,7265.95,7265.95,7265.95,39086,1205,9483,
2009-09-08_09:03,7258.38,7258.38,7258.38,7258.38,49530,1479,11406,
2009-09-08_09:04,7257.16,7257.16,7257.16,7257.16,41314,1307,10378,
2009-09-08_09:05,7256.74,7256.74,7256.74,7256.74,31080,976,7750,
2009-09-08_09:06,7256.25,7256.25,7256.25,7256.25,40323,1175,9929,
2009-09-08_09:07,7257.55,7257.55,7257.55,7257.55,28902,848,7265,
2009-09-08_09:08,7258.15,7258.15,7258.15,7258.15,35780,1069,8649,
2009-09-08_09:09,7260.33,7260.33,7260.33,7260.33,40760,1148,9088,
2009-09-08_09:10,7263.91,7263.91,7263.91,7263.91,30386,849,7006,
2009-09-08_09:11,7261.09,7261.09,7261.09,7261.09,44936,1255,10648,
2009-09-08_09:12,7258.03,7258.03,7258.03,7258.03,33323,958,7937,
2009-09-08_09:13,7252.16,7252.16,7252.16,7252.16,34149,970,7928,
2009-09-08_09:14,7246.89,7246.89,7246.89,7246.89,33651,963,7717,
2009-09-08_09:15,7244.29,7244.29,7244.29,7244.29,26744,845,6422,
2009-09-08_09:16,7236.37,7236.37,7236.37,7236.37,37509,1085,8598,
2009-09-08_09:17,7229.51,7229.51,7229.51,7229.51,25443,787,6333,
2009-09-08_09:18,7224.36,7224.36,7224.36,7224.36,35950,1025,8110,
2009-09-08_09:19,7217.38,7217.38,7217.38,7217.38,31012,902,7840,
2009-09-08_09:20,7211.92,7211.92,7211.92,7211.92,26873,743,6644,
2009-09-08_09:21,7204.43,7204.43,7204.43,7204.43,36186,1066,8957,
2009-09-08_09:22,7202.69,7202.69,7202.69,7202.69,24984,772,6409,
2009-09-08_09:23,7208.93,7208.93,7208.93,7208.93,34577,1036,7835,
2009-09-08_09:24,7213.71,7213.71,7213.71,7213.71,30792,900,7759,
2009-09-08_09:25,7223.00,7223.00,7223.00,7223.00,26729,792,6129,
2009-09-08_09:26,7232.45,7232.45,7232.45,7232.45,37700,1056,8450,
2009-09-08_09:27,7237.16,7237.16,7237.16,7237.16,24010,660,5850,
2009-09-08_09:28,7240.11,7240.11,7240.11,7240.11,31435,814,6608,
2009-09-08_09:29,7241.16,7241.16,7241.16,7241.16,26265,753,6339,
2009-09-08_09:30,7240.37,7240.37,7240.37,7240.37,19823,550,4599,
2009-09-08_09:31,7238.00,7238.00,7238.00,7238.00,26320,737,6387,
2009-09-08_09:32,7234.46,7234.46,7234.46,7234.46,19147,566,4649,
2009-09-08_09:33,7232.20,7232.20,7232.20,7232.20,21697,601,5185,
2009-09-08_09:34,7230.36,7230.36,7230.36,7230.36,17474,484,4377,
2009-09-08_09:35,7226.34,7226.34,7226.34,7226.34,16388,407,3841,
2009-09-08_09:36,7228.85,7228.85,7228.85,7228.85,23500,693,5217,
2009-09-08_09:37,7233.39,7233.39,7233.39,7233.39,20176,518,4947,
2009-09-08_09:38,7244.66,7244.66,7244.66,7244.66,35246,988,7901,
2009-09-08_09:39,7247.46,7247.46,7247.46,7247.46,26302,688,5914,
2009-09-08_09:40,7250.65,7250.65,7250.65,7250.65,21188,598,4984,
2009-09-08_09:41,7251.12,7251.12,7251.12,7251.12,25705,775,6243,
2009-09-08_09:42,7250.70,7250.70,7250.70,7250.70,18844,566,4634,
2009-09-08_09:43,7252.82,7252.82,7252.82,7252.82,23724,686,5396,
2009-09-08_09:44,7251.86,7251.86,7251.86,7251.86,19618,596,4571,
2009-09-08_09:45,7251.59,7251.59,7251.59,7251.59,16243,435,4023,
2009-09-08_09:46,7250.31,7250.31,7250.31,7250.31,22674,593,5464,
2009-09-08_09:47,7248.31,7248.31,7248.31,7248.31,17451,446,3722,
2009-09-08_09:48,7247.45,7247.45,7247.45,7247.45,19031,540,4396,
2009-09-08_09:49,7246.44,7246.44,7246.44,7246.44,15128,446,3794,
2009-09-08_09:50,7245.84,7245.84,7245.84,7245.84,14124,526,3742,
2009-09-08_09:51,7247.61,7247.61,7247.61,7247.61,18058,554,4304,
2009-09-08_09:52,7247.99,7247.99,7247.99,7247.99,10520,361,2802,
2009-09-08_09:53,7248.36,7248.36,7248.36,7248.36,17346,652,4363,
2009-09-08_09:54,7252.99,7252.99,7252.99,7252.99,13042,444,3536,
2009-09-08_09:55,7251.03,7251.03,7251.03,7251.03,12664,453,3319,
2009-09-08_09:56,7253.59,7253.59,7253.59,7253.59,18993,608,4872,
2009-09-08_09:57,7252.46,7252.46,7252.46,7252.46,12746,407,3311,
2009-09-08_09:58,7255.21,7255.21,7255.21,7255.21,18655,566,4374,
2009-09-08_09:59,7254.47,7254.47,7254.47,7254.47,15193,515,3766,
2009-09-08_10:00,7255.26,7255.26,7255.26,7255.26,13828,435,3397,
2009-09-08_10:01,7254.49,7254.49,7254.49,7254.49,18466,549,4515,
2009-09-08_10:02,7255.29,7255.29,7255.29,7255.29,12530,370,3094,
2009-09-08_10:03,7255.85,7255.85,7255.85,7255.85,15543,485,4079,
2009-09-08_10:04,7254.18,7254.18,7254.18,7254.18,14253,465,3741,
2009-09-08_10:05,7256.46,7256.46,7256.46,7256.46,13883,384,3317,
2009-09-08_10:06,7253.30,7253.30,7253.30,7253.30,17099,539,4275,
2009-09-08_10:07,7257.71,7257.71,7257.71,7257.71,12512,413,3124,
2009-09-08_10:08,7257.17,7257.17,7257.17,7257.17,16560,535,4265,
2009-09-08_10:09,7259.03,7259.03,7259.03,7259.03,12927,409,3398,
2009-09-08_10:10,7258.77,7258.77,7258.77,7258.77,12325,346,2771,
2009-09-08_10:11,7260.22,7260.22,7260.22,7260.22,15339,483,3997,
2009-09-08_10:12,7258.94,7258.94,7258.94,7258.94,12179,388,3008,
2009-09-08_10:13,7259.23,7259.23,7259.23,7259.23,18657,577,4449,
2009-09-08_10:14,7264.57,7264.57,7264.57,7264.57,19680,685,4818,
2009-09-08_10:15,7269.10,7269.10,7269.10,7269.10,18453,600,4615,
2009-09-08_10:16,7278.35,7278.35,7278.35,7278.35,31363,1118,7700,
2009-09-08_10:17,7281.14,7281.14,7281.14,7281.14,21311,708,5253,
2009-09-08_10:18,7289.08,7289.08,7289.08,7289.08,32255,1056,7333,
2009-09-08_10:19,7289.69,7289.69,7289.69,7289.69,30602,938,6511,
2009-09-08_10:20,7292.01,7292.01,7292.01,7292.01,23800,730,5702,
2009-09-08_10:21,7291.63,7291.63,7291.63,7291.63,26209,765,6012,
2009-09-08_10:22,7289.01,7289.01,7289.01,7289.01,17936,556,4374,
2009-09-08_10:23,7286.60,7286.60,7286.60,7286.60,22230,644,5104,
2009-09-08_10:24,7284.47,7284.47,7284.47,7284.47,20639,600,4701,
2009-09-08_10:25,7283.55,7283.55,7283.55,7283.55,14720,398,3524,
2009-09-08_10:26,7281.56,7281.56,7281.56,7281.56,23166,608,5037,
2009-09-08_10:27,7283.37,7283.37,7283.37,7283.37,15271,398,3240,
2009-09-08_10:28,7286.18,7286.18,7286.18,7286.18,18941,541,4463,
2009-09-08_10:29,7290.36,7290.36,7290.36,7290.36,20441,510,4083,
2009-09-08_10:30,7295.97,7295.97,7295.97,7295.97,25834,714,5894,
2009-09-08_10:31,7309.12,7309.12,7309.12,7309.12,41092,1226,9710,
2009-09-08_10:32,7314.70,7314.70,7314.70,7314.70,30046,913,6905,
2009-09-08_10:33,7319.87,7319.87,7319.87,7319.87,38019,1159,8201,
2009-09-08_10:34,7327.09,7327.09,7327.09,7327.09,36349,1156,8339,
2009-09-08_10:35,7329.15,7329.15,7329.15,7329.15,30660,942,6787,
2009-09-08_10:36,7335.26,7335.26,7335.26,7335.26,42082,1376,10206,
2009-09-08_10:37,7338.76,7338.76,7338.76,7338.76,31332,1078,7397,
2009-09-08_10:38,7335.61,7335.61,7335.61,7335.61,38998,1222,8920,
2009-09-08_10:39,7327.85,7327.85,7327.85,7327.85,28455,886,6755,
2009-09-08_10:40,7327.39,7327.39,7327.39,7327.39,23602,738,5584,
2009-09-08_10:41,7321.63,7321.63,7321.63,7321.63,25083,725,6205,
2009-09-08_10:42,7322.77,7322.77,7322.77,7322.77,19484,590,4814,
2009-09-08_10:43,7317.45,7317.45,7317.45,7317.45,24485,670,5395,
2009-09-08_10:44,7315.69,7315.69,7315.69,7315.69,19605,578,4446,
2009-09-08_10:45,7317.66,7317.66,7317.66,7317.66,15644,468,4405,
2009-09-08_10:46,7319.19,7319.19,7319.19,7319.19,23903,746,6105,
2009-09-08_10:47,7322.08,7322.08,7322.08,7322.08,13371,424,3575,
2009-09-08_10:48,7325.33,7325.33,7325.33,7325.33,18187,576,4745,
2009-09-08_10:49,7323.78,7323.78,7323.78,7323.78,16528,481,3958,
2009-09-08_10:50,7330.58,7330.58,7330.58,7330.58,15801,563,4066,
2009-09-08_10:51,7336.04,7336.04,7336.04,7336.04,32837,1053,7130,
2009-09-08_10:52,7342.65,7342.65,7342.65,7342.65,30369,1060,7045,
2009-09-08_10:53,7348.29,7348.29,7348.29,7348.29,26962,896,6140,
2009-09-08_10:54,7350.88,7350.88,7350.88,7350.88,28306,787,5636,
2009-09-08_10:55,7349.38,7349.38,7349.38,7349.38,21734,590,4738,
2009-09-08_10:56,7345.90,7345.90,7345.90,7345.90,24948,673,5536,
2009-09-08_10:57,7342.44,7342.44,7342.44,7342.44,19684,512,4033,
2009-09-08_10:58,7335.81,7335.81,7335.81,7335.81,20514,525,4950,
2009-09-08_10:59,7334.50,7334.50,7334.50,7334.50,16771,525,3928,
2009-09-08_11:00,7332.84,7332.84,7332.84,7332.84,17469,484,3854,
2009-09-08_11:01,7327.09,7327.09,7327.09,7327.09,24797,698,4921,
2009-09-08_11:02,7321.86,7321.86,7321.86,7321.86,14960,422,3473,
2009-09-08_11:03,7317.51,7317.51,7317.51,7317.51,18763,495,4143,
2009-09-08_11:04,7313.22,7313.22,7313.22,7313.22,16395,536,3940,
2009-09-08_11:05,7313.14,7313.14,7313.14,7313.14,16225,479,3901,
2009-09-08_11:06,7312.85,7312.85,7312.85,7312.85,18167,561,4473,
2009-09-08_11:07,7313.18,7313.18,7313.18,7313.18,17173,480,3876,
2009-09-08_11:08,7322.35,7322.35,7322.35,7322.35,20874,611,4978,
2009-09-08_11:09,7321.53,7321.53,7321.53,7321.53,12457,402,3238,
2009-09-08_11:10,7321.76,7321.76,7321.76,7321.76,13321,348,3076,
2009-09-08_11:11,7318.19,7318.19,7318.19,7318.19,13877,361,3295,
2009-09-08_11:12,7316.72,7316.72,7316.72,7316.72,9057,246,2214,
2009-09-08_11:13,7309.70,7309.70,7309.70,7309.70,14532,427,3339,
2009-09-08_11:14,7305.07,7305.07,7305.07,7305.07,11411,354,2744,
2009-09-08_11:15,7302.36,7302.36,7302.36,7302.36,15440,440,3423,
2009-09-08_11:16,7300.49,7300.49,7300.49,7300.49,18330,538,4184,
2009-09-08_11:17,7303.92,7303.92,7303.92,7303.92,17100,533,3934,
2009-09-08_11:18,7307.35,7307.35,7307.35,7307.35,20807,666,4776,
2009-09-08_11:19,7304.60,7304.60,7304.60,7304.60,14483,474,3394,
2009-09-08_11:20,7306.29,7306.29,7306.29,7306.29,11681,367,3073,
2009-09-08_11:21,7310.84,7310.84,7310.84,7310.84,15734,478,3841,
2009-09-08_11:22,7308.70,7308.70,7308.70,7308.70,8688,249,2555,
2009-09-08_11:23,7310.49,7310.49,7310.49,7310.49,14583,430,3456,
2009-09-08_11:24,7312.48,7312.48,7312.48,7312.48,11889,359,3315,
2009-09-08_11:25,7312.73,7312.73,7312.73,7312.73,9623,298,2538,
2009-09-08_11:26,7311.95,7311.95,7311.95,7311.95,11024,303,2781,
2009-09-08_11:27,7316.15,7316.15,7316.15,7316.15,9290,244,2527,
2009-09-08_11:28,7320.45,7320.45,7320.45,7320.45,13896,415,4304,
2009-09-08_11:29,7327.48,7327.48,7327.48,7327.48,21574,677,5419,
2009-09-08_11:30,7329.72,7329.72,7329.72,7329.72,15050,450,3573,
2009-09-08_11:31,7328.88,7328.88,7328.88,7328.88,14718,480,4017,
2009-09-08_11:32,7326.15,7326.15,7326.15,7326.15,10587,337,2527,
2009-09-08_11:33,7326.32,7326.32,7326.32,7326.32,13743,436,3206,
2009-09-08_11:34,7326.32,7326.32,7326.32,7326.32,11755,412,2924,
2009-09-08_11:35,7327.11,7327.11,7327.11,7327.11,9113,287,2499,
2009-09-08_11:36,7326.74,7326.74,7326.74,7326.74,10133,335,2800,
2009-09-08_11:37,7323.31,7323.31,7323.31,7323.31,7290,235,2015,
2009-09-08_11:38,7325.08,7325.08,7325.08,7325.08,11320,371,3172,
2009-09-08_11:39,7320.73,7320.73,7320.73,7320.73,9434,274,2381,
2009-09-08_11:40,7326.83,7326.83,7326.83,7326.83,11015,344,2822,
2009-09-08_11:41,7324.23,7324.23,7324.23,7324.23,9953,325,2702,
2009-09-08_11:42,7322.26,7322.26,7322.26,7322.26,8678,249,2035,
2009-09-08_11:43,7324.28,7324.28,7324.28,7324.28,15113,435,3388,
2009-09-08_11:44,7320.45,7320.45,7320.45,7320.45,9964,323,2447,
2009-09-08_11:45,7323.31,7323.31,7323.31,7323.31,9722,434,2513,
2009-09-08_11:46,7319.25,7319.25,7319.25,7319.25,13389,546,3205,
2009-09-08_11:47,7319.18,7319.18,7319.18,7319.18,11102,467,2490,
2009-09-08_11:48,7310.26,7310.26,7310.26,7310.26,15979,565,3772,
2009-09-08_11:49,7305.39,7305.39,7305.39,7305.39,14222,514,3344,
2009-09-08_11:50,7304.08,7304.08,7304.08,7304.08,14345,459,3525,
2009-09-08_11:51,7299.26,7299.26,7299.26,7299.26,21582,713,5032,
2009-09-08_11:52,7297.85,7297.85,7297.85,7297.85,15593,495,3880,
2009-09-08_11:53,7298.18,7298.18,7298.18,7298.18,19385,630,4897,
2009-09-08_11:54,7305.58,7305.58,7305.58,7305.58,15811,545,4394,
2009-09-08_11:55,7310.28,7310.28,7310.28,7310.28,13681,464,3552,
2009-09-08_11:56,7309.40,7309.40,7309.40,7309.40,13153,421,3316,
2009-09-08_11:57,7309.25,7309.25,7309.25,7309.25,8965,301,2269,
2009-09-08_11:58,7311.15,7311.15,7311.15,7311.15,10344,304,2641,
2009-09-08_11:59,7310.19,7310.19,7310.19,7310.19,9215,275,2296,
2009-09-08_12:00,7306.09,7306.09,7306.09,7306.09,8474,236,2162,
2009-09-08_12:01,7307.82,7307.82,7307.82,7307.82,10375,341,2627,
2009-09-08_12:02,7306.10,7306.10,7306.10,7306.10,8584,288,1884,
2009-09-08_12:03,7309.65,7309.65,7309.65,7309.65,12268,393,3160,
2009-09-08_12:04,7313.38,7313.38,7313.38,7313.38,9273,359,2914,
2009-09-08_12:05,7314.15,7314.15,7314.15,7314.15,8968,339,2453,
2009-09-08_12:06,7311.06,7311.06,7311.06,7311.06,10527,372,2947,
2009-09-08_12:07,7311.27,7311.27,7311.27,7311.27,7165,288,2120,
2009-09-08_12:08,7307.74,7307.74,7307.74,7307.74,10291,392,2994,
2009-09-08_12:09,7311.66,7311.66,7311.66,7311.66,8442,259,2292,
2009-09-08_12:10,7318.26,7318.26,7318.26,7318.26,12992,415,3465,
2009-09-08_12:11,7320.34,7320.34,7320.34,7320.34,13381,426,3328,
2009-09-08_12:12,7326.31,7326.31,7326.31,7326.31,15167,503,3886,
2009-09-08_12:13,7332.54,7332.54,7332.54,7332.54,30583,907,7171,
2009-09-08_12:14,7333.48,7333.48,7333.48,7333.48,22741,678,5875,
2009-09-08_12:15,7336.54,7336.54,7336.54,7336.54,20427,663,4308,
2009-09-08_12:16,7332.39,7332.39,7332.39,7332.39,14771,430,3754,
2009-09-08_12:17,7332.55,7332.55,7332.55,7332.55,11962,297,2519,
2009-09-08_12:18,7327.70,7327.70,7327.70,7327.70,11430,388,2939,
2009-09-08_12:19,7326.88,7326.88,7326.88,7326.88,8903,293,2411,
2009-09-08_12:20,7325.90,7325.90,7325.90,7325.90,9398,306,2455,
2009-09-08_12:21,7321.26,7321.26,7321.26,7321.26,10525,349,2760,
2009-09-08_12:22,7319.44,7319.44,7319.44,7319.44,7213,216,1968,
2009-09-08_12:23,7318.19,7318.19,7318.19,7318.19,10534,303,2665,
2009-09-08_12:24,7317.90,7317.90,7317.90,7317.90,8794,264,2299,
2009-09-08_12:25,7317.28,7317.28,7317.28,7317.28,8943,280,2444,
2009-09-08_12:26,7325.00,7325.00,7325.00,7325.00,10838,334,3341,
2009-09-08_12:27,7327.24,7327.24,7327.24,7327.24,9550,330,3085,
2009-09-08_12:28,7328.97,7328.97,7328.97,7328.97,15521,505,4033,
2009-09-08_12:29,7331.95,7331.95,7331.95,7331.95,10044,317,2980,
2009-09-08_12:30,7327.34,7327.34,7327.34,7327.34,16303,494,3282,
2009-09-08_12:31,7324.99,7324.99,7324.99,7324.99,13218,418,3262,
2009-09-08_12:32,7324.29,7324.29,7324.29,7324.29,10388,307,2790,
2009-09-08_12:33,7323.07,7323.07,7323.07,7323.07,14896,491,4162,
2009-09-08_12:34,7318.78,7318.78,7318.78,7318.78,11989,347,2731,
2009-09-08_12:35,7316.40,7316.40,7316.40,7316.40,9920,287,2583,
2009-09-08_12:36,7313.96,7313.96,7313.96,7313.96,16723,527,3656,
2009-09-08_12:37,7314.72,7314.72,7314.72,7314.72,11058,282,2557,
2009-09-08_12:38,7316.57,7316.57,7316.57,7316.57,16557,487,4054,
2009-09-08_12:39,7319.53,7319.53,7319.53,7319.53,11761,317,2871,
2009-09-08_12:40,7319.12,7319.12,7319.12,7319.12,12100,322,3088,
2009-09-08_12:41,7319.45,7319.45,7319.45,7319.45,13607,384,3417,
2009-09-08_12:42,7323.67,7323.67,7323.67,7323.67,12027,354,3324,
2009-09-08_12:43,7324.44,7324.44,7324.44,7324.44,14405,404,4000,
2009-09-08_12:44,7324.74,7324.74,7324.74,7324.74,11831,358,3135,
2009-09-08_12:45,7326.10,7326.10,7326.10,7326.10,13441,348,3125,
2009-09-08_12:46,7329.82,7329.82,7329.82,7329.82,15056,461,4170,
2009-09-08_12:47,7327.14,7327.14,7327.14,7327.14,15750,400,3352,
2009-09-08_12:48,7327.70,7327.70,7327.70,7327.70,13839,415,3942,
2009-09-08_12:49,7329.82,7329.82,7329.82,7329.82,12260,330,3123,
2009-09-08_12:50,7327.11,7327.11,7327.11,7327.11,11731,368,3055,
2009-09-08_12:51,7326.09,7326.09,7326.09,7326.09,14798,378,3780,
2009-09-08_12:52,7328.52,7328.52,7328.52,7328.52,10579,295,2819,
2009-09-08_12:53,7329.63,7329.63,7329.63,7329.63,15351,451,4195,
2009-09-08_12:54,7325.87,7325.87,7325.87,7325.87,10626,292,2869,
2009-09-08_12:55,7328.85,7328.85,7328.85,7328.85,11824,314,3058,
2009-09-08_12:56,7324.56,7324.56,7324.56,7324.56,14135,377,3226,
2009-09-08_12:57,7324.82,7324.82,7324.82,7324.82,9637,274,2525,
2009-09-08_12:58,7321.23,7321.23,7321.23,7321.23,17706,481,4074,
2009-09-08_12:59,7320.07,7320.07,7320.07,7320.07,12254,341,3002,
2009-09-08_13:00,7321.14,7321.14,7321.14,7321.14,13235,360,3339,
2009-09-08_13:01,7316.54,7316.54,7316.54,7316.54,14720,497,3763,
2009-09-08_13:02,7315.97,7315.97,7315.97,7315.97,11772,333,3030,
2009-09-08_13:03,7313.60,7313.60,7313.60,7313.60,18131,611,4521,
2009-09-08_13:04,7314.34,7314.34,7314.34,7314.34,14309,495,3689,
2009-09-08_13:05,7312.62,7312.62,7312.62,7312.62,16340,431,3734,
2009-09-08_13:06,7311.57,7311.57,7311.57,7311.57,18355,513,4434,
2009-09-08_13:07,7310.32,7310.32,7310.32,7310.32,14865,409,3329,
2009-09-08_13:08,7309.34,7309.34,7309.34,7309.34,20514,609,4844,
2009-09-08_13:09,7315.56,7315.56,7315.56,7315.56,18231,539,4825,
2009-09-08_13:10,7317.73,7317.73,7317.73,7317.73,17869,505,4684,
2009-09-08_13:11,7322.67,7322.67,7322.67,7322.67,23233,749,6437,
2009-09-08_13:12,7326.43,7326.43,7326.43,7326.43,17481,510,4609,
2009-09-08_13:13,7327.68,7327.68,7327.68,7327.68,19045,554,4794,
2009-09-08_13:14,7326.24,7326.24,7326.24,7326.24,15512,433,3779,
2009-09-08_13:15,7324.13,7324.13,7324.13,7324.13,16868,448,3862,
2009-09-08_13:16,7321.38,7321.38,7321.38,7321.38,20398,620,4975,
2009-09-08_13:17,7322.03,7322.03,7322.03,7322.03,13692,408,3633,
2009-09-08_13:18,7318.03,7318.03,7318.03,7318.03,20578,571,5198,
2009-09-08_13:19,7316.40,7316.40,7316.40,7316.40,17367,510,4302,
2009-09-08_13:20,7313.03,7313.03,7313.03,7313.03,17918,488,4499,
2009-09-08_13:21,7312.09,7312.09,7312.09,7312.09,22340,695,5822,
2009-09-08_13:22,7312.16,7312.16,7312.16,7312.16,17787,517,4684,
2009-09-08_13:23,7312.09,7312.09,7312.09,7312.09,26877,746,6924,
2009-09-08_13:24,7315.70,7315.70,7315.70,7315.70,22336,647,5775,
2009-09-08_13:25,7313.75,7313.75,7313.75,7313.75,24157,720,5772,
2009-09-08_13:26,7313.75,7313.75,7313.75,7313.75,0,0,0,
2009-09-08_13:27,7313.75,7313.75,7313.75,7313.75,0,0,0,
2009-09-08_13:28,7313.75,7313.75,7313.75,7313.75,0,0,0,
2009-09-08_13:29,7313.75,7313.75,7313.75,7313.75,0,0,0,
2009-09-08_13:30,7313.99,7313.99,7313.99,7313.99,215236,6693,40774,
2009-09-09_09:01,7344.26,7344.26,7344.26,7344.26,145502,4382,32518,
2009-09-09_09:02,7348.19,7348.19,7348.19,7348.19,36464,1107,8785,
2009-09-09_09:03,7347.73,7347.73,7347.73,7347.73,44422,1335,10651,
2009-09-09_09:04,7344.94,7344.94,7344.94,7344.94,48925,1492,11156,
2009-09-09_09:05,7343.74,7343.74,7343.74,7343.74,36743,1004,8266,
2009-09-09_09:06,7347.66,7347.66,7347.66,7347.66,49599,1418,11147,
2009-09-09_09:07,7348.17,7348.17,7348.17,7348.17,31672,908,7386,
2009-09-09_09:08,7352.82,7352.82,7352.82,7352.82,44103,1266,9303,
2009-09-09_09:09,7355.08,7355.08,7355.08,7355.08,42597,1318,9676,
2009-09-09_09:10,7357.25,7357.25,7357.25,7357.25,30995,934,7232,
2009-09-09_09:11,7363.11,7363.11,7363.11,7363.11,39677,1152,9590,
2009-09-09_09:12,7361.51,7361.51,7361.51,7361.51,33551,950,7427,
2009-09-09_09:13,7362.14,7362.14,7362.14,7362.14,41876,1183,9061,
2009-09-09_09:14,7357.96,7357.96,7357.96,7357.96,37935,981,8410,
2009-09-09_09:15,7350.43,7350.43,7350.43,7350.43,31016,795,6788,
2009-09-09_09:16,7341.76,7341.76,7341.76,7341.76,41786,1114,9297,
2009-09-09_09:17,7334.88,7334.88,7334.88,7334.88,27115,726,6218,
2009-09-09_09:18,7330.63,7330.63,7330.63,7330.63,30652,819,7318,
2009-09-09_09:19,7325.14,7325.14,7325.14,7325.14,32395,1014,8043,
2009-09-09_09:20,7319.94,7319.94,7319.94,7319.94,28523,847,6878,
2009-09-09_09:21,7312.89,7312.89,7312.89,7312.89,37425,1118,9147,
2009-09-09_09:22,7306.73,7306.73,7306.73,7306.73,27857,877,6907,
2009-09-09_09:23,7303.12,7303.12,7303.12,7303.12,34626,942,8090,
2009-09-09_09:24,7307.98,7307.98,7307.98,7307.98,35719,1113,8678,
2009-09-09_09:25,7313.89,7313.89,7313.89,7313.89,25931,792,6361,
2009-09-09_09:26,7322.29,7322.29,7322.29,7322.29,30307,982,8017,
2009-09-09_09:27,7325.61,7325.61,7325.61,7325.61,23798,697,5603,
2009-09-09_09:28,7333.15,7333.15,7333.15,7333.15,29454,754,6780,
2009-09-09_09:29,7337.54,7337.54,7337.54,7337.54,27632,738,6706,
2009-09-09_09:30,7338.42,7338.42,7338.42,7338.42,25595,622,5717,
2009-09-09_09:31,7339.38,7339.38,7339.38,7339.38,35576,870,7963,
2009-09-09_09:32,7339.42,7339.42,7339.42,7339.42,26049,628,5575,
2009-09-09_09:33,7339.98,7339.98,7339.98,7339.98,27718,652,6063,
2009-09-09_09:34,7337.77,7337.77,7337.77,7337.77,25643,680,5888,
2009-09-09_09:35,7336.33,7336.33,7336.33,7336.33,24302,623,5310,
2009-09-09_09:36,7331.68,7331.68,7331.68,7331.68,29248,743,6837,
2009-09-09_09:37,7331.08,7331.08,7331.08,7331.08,18800,521,4800,
2009-09-09_09:38,7327.04,7327.04,7327.04,7327.04,23031,601,5558,
2009-09-09_09:39,7325.80,7325.80,7325.80,7325.80,19817,559,4947,
2009-09-09_09:40,7323.91,7323.91,7323.91,7323.91,18230,472,4408,
2009-09-09_09:41,7324.30,7324.30,7324.30,7324.30,24768,659,5660,
2009-09-09_09:42,7323.56,7323.56,7323.56,7323.56,19312,503,4505,
2009-09-09_09:43,7320.30,7320.30,7320.30,7320.30,20880,564,5223,
2009-09-09_09:44,7316.29,7316.29,7316.29,7316.29,22595,643,5417,
2009-09-09_09:45,7315.05,7315.05,7315.05,7315.05,19768,540,4712,
2009-09-09_09:46,7314.36,7314.36,7314.36,7314.36,32889,820,6954,
2009-09-09_09:47,7311.93,7311.93,7311.93,7311.93,20509,592,4724,
2009-09-09_09:48,7308.43,7308.43,7308.43,7308.43,27244,763,5885,
2009-09-09_09:49,7303.38,7303.38,7303.38,7303.38,23466,898,5497,
2009-09-09_09:50,7300.24,7300.24,7300.24,7300.24,22307,690,5328,
2009-09-09_09:51,7296.50,7296.50,7296.50,7296.50,36712,1094,8204,
2009-09-09_09:52,7297.27,7297.27,7297.27,7297.27,31131,924,6975,
2009-09-09_09:53,7296.24,7296.24,7296.24,7296.24,38289,987,7429,
2009-09-09_09:54,7294.30,7294.30,7294.30,7294.30,26688,788,6513,
2009-09-09_09:55,7292.36,7292.36,7292.36,7292.36,21061,576,5002,
2009-09-09_09:56,7290.27,7290.27,7290.27,7290.27,28490,784,6763,
2009-09-09_09:57,7291.90,7291.90,7291.90,7291.90,21348,570,5171,
2009-09-09_09:58,7295.88,7295.88,7295.88,7295.88,23507,706,5794,
2009-09-09_09:59,7296.09,7296.09,7296.09,7296.09,22345,590,5508,
2009-09-09_10:00,7298.43,7298.43,7298.43,7298.43,18321,437,4070,
2009-09-09_10:01,7300.83,7300.83,7300.83,7300.83,20133,573,5028,
2009-09-09_10:02,7300.18,7300.18,7300.18,7300.18,14846,402,3325,
2009-09-09_10:03,7298.29,7298.29,7298.29,7298.29,17028,464,4254,
2009-09-09_10:04,7297.90,7297.90,7297.90,7297.90,16324,425,3833,
2009-09-09_10:05,7296.11,7296.11,7296.11,7296.11,13278,359,3166,
2009-09-09_10:06,7294.96,7294.96,7294.96,7294.96,16134,448,4110,
2009-09-09_10:07,7291.73,7291.73,7291.73,7291.73,12105,375,2949,
2009-09-09_10:08,7288.01,7288.01,7288.01,7288.01,15233,449,3826,
2009-09-09_10:09,7283.93,7283.93,7283.93,7283.93,18895,543,4316,
2009-09-09_10:10,7280.16,7280.16,7280.16,7280.16,18996,530,4725,
2009-09-09_10:11,7275.21,7275.21,7275.21,7275.21,27708,825,6826,
2009-09-09_10:12,7270.34,7270.34,7270.34,7270.34,22974,684,5748,
2009-09-09_10:13,7269.25,7269.25,7269.25,7269.25,33832,932,7978,
2009-09-09_10:14,7271.15,7271.15,7271.15,7271.15,32488,1068,8059,
2009-09-09_10:15,7270.88,7270.88,7270.88,7270.88,24127,644,5485,
2009-09-09_10:16,7273.18,7273.18,7273.18,7273.18,24693,721,6204,
2009-09-09_10:17,7277.23,7277.23,7277.23,7277.23,16389,449,3984,
2009-09-09_10:18,7280.95,7280.95,7280.95,7280.95,22440,579,5249,
2009-09-09_10:19,7288.01,7288.01,7288.01,7288.01,17740,517,4644,
2009-09-09_10:20,7288.60,7288.60,7288.60,7288.60,12706,402,3243,
2009-09-09_10:21,7292.33,7292.33,7292.33,7292.33,16466,493,4123,
2009-09-09_10:22,7293.59,7293.59,7293.59,7293.59,9497,280,2540,
2009-09-09_10:23,7291.67,7291.67,7291.67,7291.67,13258,364,3522,
2009-09-09_10:24,7292.46,7292.46,7292.46,7292.46,11847,365,2899,
2009-09-09_10:25,7289.95,7289.95,7289.95,7289.95,9428,257,2402,
2009-09-09_10:26,7290.18,7290.18,7290.18,7290.18,13224,376,3466,
2009-09-09_10:27,7290.22,7290.22,7290.22,7290.22,9272,281,2372,
2009-09-09_10:28,7293.68,7293.68,7293.68,7293.68,11952,369,2976,
2009-09-09_10:29,7298.67,7298.67,7298.67,7298.67,15125,471,3630,
2009-09-09_10:30,7299.43,7299.43,7299.43,7299.43,12527,368,2927,
2009-09-09_10:31,7305.38,7305.38,7305.38,7305.38,20655,698,4939,
2009-09-09_10:32,7305.90,7305.90,7305.90,7305.90,16030,456,3827,
2009-09-09_10:33,7310.23,7310.23,7310.23,7310.23,19031,517,4365,
2009-09-09_10:34,7311.61,7311.61,7311.61,7311.61,14693,405,3644,
2009-09-09_10:35,7313.63,7313.63,7313.63,7313.63,14133,406,3449,
2009-09-09_10:36,7315.46,7315.46,7315.46,7315.46,17353,534,4258,
2009-09-09_10:37,7316.48,7316.48,7316.48,7316.48,11939,356,2996,
2009-09-09_10:38,7316.73,7316.73,7316.73,7316.73,16401,462,3944,
2009-09-09_10:39,7314.19,7314.19,7314.19,7314.19,11776,382,3247,
2009-09-09_10:40,7316.12,7316.12,7316.12,7316.12,12186,359,2999,
2009-09-09_10:41,7313.54,7313.54,7313.54,7313.54,16701,499,3967,
2009-09-09_10:42,7314.21,7314.21,7314.21,7314.21,9768,271,2477,
2009-09-09_10:43,7312.23,7312.23,7312.23,7312.23,10452,297,2844,
2009-09-09_10:44,7312.01,7312.01,7312.01,7312.01,9167,285,2382,
2009-09-09_10:45,7310.53,7310.53,7310.53,7310.53,8608,261,2172,
2009-09-09_10:46,7308.40,7308.40,7308.40,7308.40,11390,363,3084,
2009-09-09_10:47,7306.18,7306.18,7306.18,7306.18,8178,254,1985,
2009-09-09_10:48,7304.79,7304.79,7304.79,7304.79,10413,323,2670,
2009-09-09_10:49,7303.11,7303.11,7303.11,7303.11,8603,269,2184,
2009-09-09_10:50,7303.81,7303.81,7303.81,7303.81,9026,256,2178,
2009-09-09_10:51,7302.14,7302.14,7302.14,7302.14,10771,356,2523,
2009-09-09_10:52,7302.37,7302.37,7302.37,7302.37,6690,191,1648,
2009-09-09_10:53,7302.02,7302.02,7302.02,7302.02,9901,310,2715,
2009-09-09_10:54,7305.97,7305.97,7305.97,7305.97,9452,251,2109,
2009-09-09_10:55,7304.26,7304.26,7304.26,7304.26,8865,284,2432,
2009-09-09_10:56,7308.70,7308.70,7308.70,7308.70,12088,424,3081,
2009-09-09_10:57,7308.79,7308.79,7308.79,7308.79,8918,266,2286,
2009-09-09_10:58,7308.82,7308.82,7308.82,7308.82,13286,408,3249,
2009-09-09_10:59,7309.91,7309.91,7309.91,7309.91,10903,365,2615,
2009-09-09_11:00,7310.10,7310.10,7310.10,7310.10,9632,291,2453,
2009-09-09_11:01,7314.41,7314.41,7314.41,7314.41,11990,372,3009,
2009-09-09_11:02,7313.79,7313.79,7313.79,7313.79,9086,252,2082,
2009-09-09_11:03,7314.70,7314.70,7314.70,7314.70,10926,331,2676,
2009-09-09_11:04,7315.00,7315.00,7315.00,7315.00,9686,326,2316,
2009-09-09_11:05,7317.17,7317.17,7317.17,7317.17,8721,260,2129,
2009-09-09_11:06,7318.08,7318.08,7318.08,7318.08,12865,383,2998,
2009-09-09_11:07,7319.73,7319.73,7319.73,7319.73,11227,263,2215,
2009-09-09_11:08,7322.45,7322.45,7322.45,7322.45,15640,395,3229,
2009-09-09_11:09,7320.62,7320.62,7320.62,7320.62,11302,322,2998,
2009-09-09_11:10,7322.26,7322.26,7322.26,7322.26,11557,299,2776,
2009-09-09_11:11,7321.04,7321.04,7321.04,7321.04,13653,400,3357,
2009-09-09_11:12,7322.93,7322.93,7322.93,7322.93,10000,276,2320,
2009-09-09_11:13,7321.21,7321.21,7321.21,7321.21,13417,413,3176,
2009-09-09_11:14,7320.87,7320.87,7320.87,7320.87,10242,295,2474,
2009-09-09_11:15,7321.84,7321.84,7321.84,7321.84,10318,278,2341,
2009-09-09_11:16,7324.09,7324.09,7324.09,7324.09,9572,305,2556,
2009-09-09_11:17,7324.22,7324.22,7324.22,7324.22,7685,229,2037,
2009-09-09_11:18,7324.16,7324.16,7324.16,7324.16,13185,378,3158,
2009-09-09_11:19,7322.50,7322.50,7322.50,7322.50,10560,299,2556,
2009-09-09_11:20,7323.71,7323.71,7323.71,7323.71,11982,313,3029,
2009-09-09_11:21,7322.74,7322.74,7322.74,7322.74,13604,377,3276,
2009-09-09_11:22,7321.85,7321.85,7321.85,7321.85,10032,308,2561,
2009-09-09_11:23,7320.21,7320.21,7320.21,7320.21,11070,273,2644,
2009-09-09_11:24,7318.56,7318.56,7318.56,7318.56,9112,278,2108,
2009-09-09_11:25,7319.38,7319.38,7319.38,7319.38,9811,270,2310,
2009-09-09_11:26,7321.37,7321.37,7321.37,7321.37,11158,334,2543,
2009-09-09_11:27,7319.79,7319.79,7319.79,7319.79,11091,324,2165,
2009-09-09_11:28,7314.13,7314.13,7314.13,7314.13,13305,373,3035,
2009-09-09_11:29,7314.13,7314.13,7314.13,7314.13,10032,261,2183,
2009-09-09_11:30,7313.08,7313.08,7313.08,7313.08,9929,243,2284,
2009-09-09_11:31,7312.32,7312.32,7312.32,7312.32,11250,282,2637,
2009-09-09_11:32,7311.56,7311.56,7311.56,7311.56,8891,235,1953,
2009-09-09_11:33,7313.65,7313.65,7313.65,7313.65,9714,273,2533,
2009-09-09_11:34,7311.07,7311.07,7311.07,7311.07,7550,210,1760,
2009-09-09_11:35,7309.71,7309.71,7309.71,7309.71,7646,221,1819,
2009-09-09_11:36,7309.88,7309.88,7309.88,7309.88,10217,328,2544,
2009-09-09_11:37,7309.00,7309.00,7309.00,7309.00,7863,247,1856,
2009-09-09_11:38,7309.61,7309.61,7309.61,7309.61,10299,347,2674,
2009-09-09_11:39,7308.49,7308.49,7308.49,7308.49,8200,228,1881,
2009-09-09_11:40,7309.03,7309.03,7309.03,7309.03,8912,248,2162,
2009-09-09_11:41,7310.86,7310.86,7310.86,7310.86,11057,338,2519,
2009-09-09_11:42,7312.50,7312.50,7312.50,7312.50,9717,233,1886,
2009-09-09_11:43,7313.82,7313.82,7313.82,7313.82,13127,301,2705,
2009-09-09_11:44,7314.65,7314.65,7314.65,7314.65,7713,219,1803,
2009-09-09_11:45,7312.19,7312.19,7312.19,7312.19,7918,244,1907,
2009-09-09_11:46,7313.28,7313.28,7313.28,7313.28,8826,288,2261,
2009-09-09_11:47,7313.36,7313.36,7313.36,7313.36,6268,197,1585,
2009-09-09_11:48,7312.13,7312.13,7312.13,7312.13,7914,261,2113,
2009-09-09_11:49,7314.09,7314.09,7314.09,7314.09,7377,237,1961,
2009-09-09_11:50,7311.64,7311.64,7311.64,7311.64,7918,223,1975,
2009-09-09_11:51,7312.88,7312.88,7312.88,7312.88,8003,239,2077,
2009-09-09_11:52,7311.81,7311.81,7311.81,7311.81,5966,182,1617,
2009-09-09_11:53,7311.14,7311.14,7311.14,7311.14,9117,255,2412,
2009-09-09_11:54,7310.74,7310.74,7310.74,7310.74,6116,191,1705,
2009-09-09_11:55,7309.22,7309.22,7309.22,7309.22,8121,225,2025,
2009-09-09_11:56,7309.79,7309.79,7309.79,7309.79,8655,273,2202,
2009-09-09_11:57,7309.24,7309.24,7309.24,7309.24,7119,237,1826,
2009-09-09_11:58,7305.74,7305.74,7305.74,7305.74,10673,425,2660,
2009-09-09_11:59,7300.29,7300.29,7300.29,7300.29,10239,323,2455,
2009-09-09_12:00,7299.60,7299.60,7299.60,7299.60,10664,300,2464,
2009-09-09_12:01,7296.01,7296.01,7296.01,7296.01,17939,614,4236,
2009-09-09_12:02,7293.84,7293.84,7293.84,7293.84,13947,463,3492,
2009-09-09_12:03,7291.11,7291.11,7291.11,7291.11,16490,447,4102,
2009-09-09_12:04,7290.24,7290.24,7290.24,7290.24,12681,396,3204,
2009-09-09_12:05,7291.72,7291.72,7291.72,7291.72,11961,311,2676,
2009-09-09_12:06,7289.60,7289.60,7289.60,7289.60,11729,355,3034,
2009-09-09_12:07,7291.20,7291.20,7291.20,7291.20,7679,219,1991,
2009-09-09_12:08,7291.69,7291.69,7291.69,7291.69,11828,297,2657,
2009-09-09_12:09,7290.39,7290.39,7290.39,7290.39,7378,242,1894,
2009-09-09_12:10,7291.65,7291.65,7291.65,7291.65,7775,213,2005,
2009-09-09_12:11,7292.74,7292.74,7292.74,7292.74,8526,279,2180,
2009-09-09_12:12,7292.85,7292.85,7292.85,7292.85,6926,206,1682,
2009-09-09_12:13,7291.71,7291.71,7291.71,7291.71,8054,273,2225,
2009-09-09_12:14,7292.07,7292.07,7292.07,7292.07,8240,253,1886,
2009-09-09_12:15,7292.22,7292.22,7292.22,7292.22,9086,253,2094,
2009-09-09_12:16,7291.57,7291.57,7291.57,7291.57,10900,330,2330,
2009-09-09_12:17,7294.81,7294.81,7294.81,7294.81,6159,184,1593,
2009-09-09_12:18,7293.45,7293.45,7293.45,7293.45,10779,283,2335,
2009-09-09_12:19,7294.42,7294.42,7294.42,7294.42,8105,209,1797,
2009-09-09_12:20,7293.36,7293.36,7293.36,7293.36,7593,220,1916,
2009-09-09_12:21,7293.75,7293.75,7293.75,7293.75,10883,371,2455,
2009-09-09_12:22,7291.87,7291.87,7291.87,7291.87,5907,222,1542,
2009-09-09_12:23,7293.45,7293.45,7293.45,7293.45,8733,297,2349,
2009-09-09_12:24,7289.66,7289.66,7289.66,7289.66,8028,351,1981,
2009-09-09_12:25,7288.01,7288.01,7288.01,7288.01,7847,259,1907,
2009-09-09_12:26,7285.34,7285.34,7285.34,7285.34,11268,379,3153,
2009-09-09_12:27,7282.18,7282.18,7282.18,7282.18,10508,464,2647,
2009-09-09_12:28,7282.17,7282.17,7282.17,7282.17,14976,575,3705,
2009-09-09_12:29,7279.36,7279.36,7279.36,7279.36,13090,425,3271,
2009-09-09_12:30,7278.15,7278.15,7278.15,7278.15,12227,387,3146,
2009-09-09_12:31,7277.93,7277.93,7277.93,7277.93,15142,507,3777,
2009-09-09_12:32,7278.36,7278.36,7278.36,7278.36,9222,293,2282,
2009-09-09_12:33,7276.49,7276.49,7276.49,7276.49,13094,396,3363,
2009-09-09_12:34,7278.07,7278.07,7278.07,7278.07,9958,310,2899,
2009-09-09_12:35,7278.80,7278.80,7278.80,7278.80,8568,275,2443,
2009-09-09_12:36,7285.71,7285.71,7285.71,7285.71,15614,469,3718,
2009-09-09_12:37,7284.41,7284.41,7284.41,7284.41,11062,457,2654,
2009-09-09_12:38,7284.69,7284.69,7284.69,7284.69,12313,436,3138,
2009-09-09_12:39,7285.82,7285.82,7285.82,7285.82,8935,279,2273,
2009-09-09_12:40,7287.82,7287.82,7287.82,7287.82,9790,287,2277,
2009-09-09_12:41,7290.09,7290.09,7290.09,7290.09,12579,441,3090,
2009-09-09_12:42,7291.11,7291.11,7291.11,7291.11,8671,279,2121,
2009-09-09_12:43,7293.05,7293.05,7293.05,7293.05,11444,316,2872,
2009-09-09_12:44,7295.35,7295.35,7295.35,7295.35,8892,240,2169,
2009-09-09_12:45,7294.89,7294.89,7294.89,7294.89,10399,277,2518,
2009-09-09_12:46,7298.87,7298.87,7298.87,7298.87,14698,436,3752,
2009-09-09_12:47,7299.06,7299.06,7299.06,7299.06,9717,275,2392,
2009-09-09_12:48,7299.32,7299.32,7299.32,7299.32,13329,380,3162,
2009-09-09_12:49,7298.50,7298.50,7298.50,7298.50,8445,297,2478,
2009-09-09_12:50,7301.00,7301.00,7301.00,7301.00,10421,337,2507,
2009-09-09_12:51,7302.07,7302.07,7302.07,7302.07,11371,331,2937,
2009-09-09_12:52,7301.36,7301.36,7301.36,7301.36,7591,232,2026,
2009-09-09_12:53,7300.81,7300.81,7300.81,7300.81,9710,308,2759,
2009-09-09_12:54,7298.25,7298.25,7298.25,7298.25,9312,281,2526,
2009-09-09_12:55,7297.38,7297.38,7297.38,7297.38,7909,255,2300,
2009-09-09_12:56,7296.76,7296.76,7296.76,7296.76,13363,379,3291,
2009-09-09_12:57,7296.29,7296.29,7296.29,7296.29,8929,246,2380,
2009-09-09_12:58,7296.60,7296.60,7296.60,7296.60,14487,367,3678,
2009-09-09_12:59,7295.90,7295.90,7295.90,7295.90,11406,292,2615,
2009-09-09_13:00,7295.37,7295.37,7295.37,7295.37,11950,269,2588,
2009-09-09_13:01,7293.91,7293.91,7293.91,7293.91,11507,325,2991,
2009-09-09_13:02,7293.85,7293.85,7293.85,7293.85,11211,297,2661,
2009-09-09_13:03,7292.94,7292.94,7292.94,7292.94,14508,338,3206,
2009-09-09_13:04,7291.43,7291.43,7291.43,7291.43,13501,412,2786,
2009-09-09_13:05,7286.36,7286.36,7286.36,7286.36,13078,364,3151,
2009-09-09_13:06,7286.90,7286.90,7286.90,7286.90,15261,465,3991,
2009-09-09_13:07,7289.71,7289.71,7289.71,7289.71,13770,370,3551,
2009-09-09_13:08,7287.41,7287.41,7287.41,7287.41,15596,518,3978,
2009-09-09_13:09,7288.29,7288.29,7288.29,7288.29,13601,430,3362,
2009-09-09_13:10,7284.57,7284.57,7284.57,7284.57,14728,427,3554,
2009-09-09_13:11,7280.72,7280.72,7280.72,7280.72,19329,572,4787,
2009-09-09_13:12,7276.12,7276.12,7276.12,7276.12,15235,492,3893,
2009-09-09_13:13,7268.77,7268.77,7268.77,7268.77,24714,770,6287,
2009-09-09_13:14,7261.31,7261.31,7261.31,7261.31,28528,871,6664,
2009-09-09_13:15,7254.57,7254.57,7254.57,7254.57,30835,888,7193,
2009-09-09_13:16,7254.12,7254.12,7254.12,7254.12,32198,1054,8071,
2009-09-09_13:17,7264.53,7264.53,7264.53,7264.53,22976,695,5951,
2009-09-09_13:18,7264.21,7264.21,7264.21,7264.21,23363,681,6005,
2009-09-09_13:19,7266.58,7266.58,7266.58,7266.58,16950,455,4251,
2009-09-09_13:20,7268.19,7268.19,7268.19,7268.19,16253,437,3954,
2009-09-09_13:21,7267.87,7267.87,7267.87,7267.87,20794,578,4961,
2009-09-09_13:22,7264.97,7264.97,7264.97,7264.97,15238,422,3712,
2009-09-09_13:23,7263.66,7263.66,7263.66,7263.66,21768,646,5846,
2009-09-09_13:24,7264.04,7264.04,7264.04,7264.04,22431,657,5603,
2009-09-09_13:25,7264.37,7264.37,7264.37,7264.37,23025,679,5521,
2009-09-09_13:26,7264.36,7264.36,7264.36,7264.36,0,0,0,
2009-09-09_13:27,7264.36,7264.36,7264.36,7264.36,0,0,0,
2009-09-09_13:28,7264.36,7264.36,7264.36,7264.36,0,0,0,
2009-09-09_13:29,7264.36,7264.36,7264.36,7264.36,0,0,0,
2009-09-09_13:30,7250.72,7250.72,7250.72,7250.72,190902,5979,41276,
2009-09-10_09:01,7507.49,7507.49,7507.49,7507.49,476106,13251,70786,
2009-09-10_09:02,7496.56,7496.56,7496.56,7496.56,107439,2879,17346,
2009-09-10_09:03,7493.40,7493.40,7493.40,7493.40,88821,2725,16176,
2009-09-10_09:04,7491.05,7491.05,7491.05,7491.05,105267,3550,18769,
2009-09-10_09:05,7479.39,7479.39,7479.39,7479.39,64719,1708,11349,
2009-09-10_09:06,7463.01,7463.01,7463.01,7463.01,81895,2226,14283,
2009-09-10_09:07,7464.62,7464.62,7464.62,7464.62,58249,1661,11363,
2009-09-10_09:08,7472.08,7472.08,7472.08,7472.08,70687,2061,13305,
2009-09-10_09:09,7459.18,7459.18,7459.18,7459.18,67311,1842,11596,
2009-09-10_09:10,7460.40,7460.40,7460.40,7460.40,44890,1303,8471,
2009-09-10_09:11,7449.43,7449.43,7449.43,7449.43,59805,1725,10907,
2009-09-10_09:12,7429.55,7429.55,7429.55,7429.55,50648,1428,7933,
2009-09-10_09:13,7416.09,7416.09,7416.09,7416.09,46831,1266,9160,
2009-09-10_09:14,7412.07,7412.07,7412.07,7412.07,49459,1494,10702,
2009-09-10_09:15,7418.87,7418.87,7418.87,7418.87,39727,1187,9035,
2009-09-10_09:16,7438.67,7438.67,7438.67,7438.67,58860,1740,12630,
2009-09-10_09:17,7447.54,7447.54,7447.54,7447.54,52504,1413,9355,
2009-09-10_09:18,7443.29,7443.29,7443.29,7443.29,40577,1187,8449,
2009-09-10_09:19,7438.18,7438.18,7438.18,7438.18,38562,1173,7549,
2009-09-10_09:20,7434.42,7434.42,7434.42,7434.42,36248,990,7259,
2009-09-10_09:21,7434.32,7434.32,7434.32,7434.32,46360,1211,9614,
2009-09-10_09:22,7435.63,7435.63,7435.63,7435.63,34153,1013,7117,
2009-09-10_09:23,7432.46,7432.46,7432.46,7432.46,36388,883,7184,
2009-09-10_09:24,7428.64,7428.64,7428.64,7428.64,34457,827,6966,
2009-09-10_09:25,7427.16,7427.16,7427.16,7427.16,28532,700,5768,
2009-09-10_09:26,7413.87,7413.87,7413.87,7413.87,35068,922,7686,
2009-09-10_09:27,7402.13,7402.13,7402.13,7402.13,31728,888,6388,
2009-09-10_09:28,7386.00,7386.00,7386.00,7386.00,36102,1066,7597,
2009-09-10_09:29,7374.01,7374.01,7374.01,7374.01,42644,1198,8683,
2009-09-10_09:30,7378.40,7378.40,7378.40,7378.40,31290,914,7286,
2009-09-10_09:31,7392.29,7392.29,7392.29,7392.29,47547,1468,10882,
2009-09-10_09:32,7398.09,7398.09,7398.09,7398.09,39024,1010,7369,
2009-09-10_09:33,7391.88,7391.88,7391.88,7391.88,28838,805,6083,
2009-09-10_09:34,7377.04,7377.04,7377.04,7377.04,37536,1127,6989,
2009-09-10_09:35,7384.80,7384.80,7384.80,7384.80,35398,908,5595,
2009-09-10_09:36,7383.18,7383.18,7383.18,7383.18,31090,914,6346,
2009-09-10_09:37,7381.67,7381.67,7381.67,7381.67,21275,672,4777,
2009-09-10_09:38,7385.72,7385.72,7385.72,7385.72,25863,708,5139,
2009-09-10_09:39,7393.86,7393.86,7393.86,7393.86,32783,933,7253,
2009-09-10_09:40,7401.89,7401.89,7401.89,7401.89,30886,908,7262,
2009-09-10_09:41,7406.63,7406.63,7406.63,7406.63,28997,885,6572,
2009-09-10_09:42,7415.07,7415.07,7415.07,7415.07,21708,654,5281,
2009-09-10_09:43,7415.17,7415.17,7415.17,7415.17,27629,773,6408,
2009-09-10_09:44,7416.05,7416.05,7416.05,7416.05,28164,856,6676,
2009-09-10_09:45,7412.09,7412.09,7412.09,7412.09,17090,509,4058,
2009-09-10_09:46,7404.57,7404.57,7404.57,7404.57,21716,610,4682,
2009-09-10_09:47,7400.33,7400.33,7400.33,7400.33,18497,530,3688,
2009-09-10_09:48,7389.76,7389.76,7389.76,7389.76,22991,620,4509,
2009-09-10_09:49,7381.17,7381.17,7381.17,7381.17,19485,626,4404,
2009-09-10_09:50,7378.79,7378.79,7378.79,7378.79,24307,600,4806,
2009-09-10_09:51,7377.25,7377.25,7377.25,7377.25,25995,745,6519,
2009-09-10_09:52,7376.75,7376.75,7376.75,7376.75,17119,485,4227,
2009-09-10_09:53,7370.27,7370.27,7370.27,7370.27,21390,634,4822,
2009-09-10_09:54,7363.84,7363.84,7363.84,7363.84,20564,606,5013,
2009-09-10_09:55,7358.27,7358.27,7358.27,7358.27,19362,545,4691,
2009-09-10_09:56,7351.10,7351.10,7351.10,7351.10,29222,830,6657,
2009-09-10_09:57,7348.83,7348.83,7348.83,7348.83,24536,666,5931,
2009-09-10_09:58,7349.42,7349.42,7349.42,7349.42,32311,887,8159,
2009-09-10_09:59,7352.79,7352.79,7352.79,7352.79,27670,773,7105,
2009-09-10_10:00,7358.13,7358.13,7358.13,7358.13,20307,589,5225,
2009-09-10_10:01,7367.10,7367.10,7367.10,7367.10,30752,855,7902,
2009-09-10_10:02,7371.62,7371.62,7371.62,7371.62,18191,499,4563,
2009-09-10_10:03,7368.39,7368.39,7368.39,7368.39,16120,431,3681,
2009-09-10_10:04,7366.71,7366.71,7366.71,7366.71,20808,528,4268,
2009-09-10_10:05,7364.62,7364.62,7364.62,7364.62,12286,325,2787,
2009-09-10_10:06,7361.45,7361.45,7361.45,7361.45,18849,492,3909,
2009-09-10_10:07,7357.42,7357.42,7357.42,7357.42,13671,378,2627,
2009-09-10_10:08,7350.92,7350.92,7350.92,7350.92,15096,437,3501,
2009-09-10_10:09,7359.68,7359.68,7359.68,7359.68,18141,532,4251,
2009-09-10_10:10,7361.97,7361.97,7361.97,7361.97,16600,481,4065,
2009-09-10_10:11,7371.51,7371.51,7371.51,7371.51,24189,767,5963,
2009-09-10_10:12,7380.05,7380.05,7380.05,7380.05,28179,796,6146,
2009-09-10_10:13,7382.58,7382.58,7382.58,7382.58,22622,644,4754,
2009-09-10_10:14,7383.57,7383.57,7383.57,7383.57,17396,465,3680,
2009-09-10_10:15,7381.27,7381.27,7381.27,7381.27,12722,320,2924,
2009-09-10_10:16,7379.36,7379.36,7379.36,7379.36,14738,401,3329,
2009-09-10_10:17,7376.27,7376.27,7376.27,7376.27,9990,334,2449,
2009-09-10_10:18,7373.35,7373.35,7373.35,7373.35,13402,396,3147,
2009-09-10_10:19,7369.62,7369.62,7369.62,7369.62,18318,390,2615,
2009-09-10_10:20,7368.93,7368.93,7368.93,7368.93,11379,294,2533,
2009-09-10_10:21,7366.80,7366.80,7366.80,7366.80,13518,402,3246,
2009-09-10_10:22,7365.27,7365.27,7365.27,7365.27,11584,371,2427,
2009-09-10_10:23,7362.38,7362.38,7362.38,7362.38,14699,396,3008,
2009-09-10_10:24,7358.65,7358.65,7358.65,7358.65,10084,307,2565,
2009-09-10_10:25,7359.71,7359.71,7359.71,7359.71,12691,345,2789,
2009-09-10_10:26,7358.95,7358.95,7358.95,7358.95,19415,505,4668,
2009-09-10_10:27,7355.54,7355.54,7355.54,7355.54,11126,301,2707,
2009-09-10_10:28,7349.21,7349.21,7349.21,7349.21,22558,538,4175,
2009-09-10_10:29,7342.80,7342.80,7342.80,7342.80,21965,588,4385,
2009-09-10_10:30,7339.23,7339.23,7339.23,7339.23,21478,567,4373,
2009-09-10_10:31,7334.26,7334.26,7334.26,7334.26,27128,727,5577,
2009-09-10_10:32,7329.94,7329.94,7329.94,7329.94,18520,450,3863,
2009-09-10_10:33,7329.72,7329.72,7329.72,7329.72,23237,675,5173,
2009-09-10_10:34,7330.72,7330.72,7330.72,7330.72,19615,566,4728,
2009-09-10_10:35,7333.71,7333.71,7333.71,7333.71,17517,482,4042,
2009-09-10_10:36,7336.75,7336.75,7336.75,7336.75,20052,579,4827,
2009-09-10_10:37,7335.05,7335.05,7335.05,7335.05,13758,387,3324,
2009-09-10_10:38,7319.11,7319.11,7319.11,7319.11,29322,875,6546,
2009-09-10_10:39,7312.02,7312.02,7312.02,7312.02,24311,687,5036,
2009-09-10_10:40,7306.40,7306.40,7306.40,7306.40,23953,617,4675,
2009-09-10_10:41,7296.58,7296.58,7296.58,7296.58,39006,1152,8367,
2009-09-10_10:42,7291.10,7291.10,7291.10,7291.10,24754,708,5863,
2009-09-10_10:43,7286.82,7286.82,7286.82,7286.82,31413,906,7089,
2009-09-10_10:44,7290.39,7290.39,7290.39,7290.39,25683,723,6100,
2009-09-10_10:45,7293.37,7293.37,7293.37,7293.37,20579,565,4718,
2009-09-10_10:46,7296.42,7296.42,7296.42,7296.42,23778,619,5734,
2009-09-10_10:47,7300.71,7300.71,7300.71,7300.71,16320,427,3814,
2009-09-10_10:48,7303.81,7303.81,7303.81,7303.81,19896,554,4153,
2009-09-10_10:49,7307.34,7307.34,7307.34,7307.34,18569,504,3639,
2009-09-10_10:50,7308.59,7308.59,7308.59,7308.59,13770,359,3127,
2009-09-10_10:51,7314.12,7314.12,7314.12,7314.12,14687,391,3667,
2009-09-10_10:52,7318.66,7318.66,7318.66,7318.66,14416,365,3144,
2009-09-10_10:53,7319.85,7319.85,7319.85,7319.85,14717,418,3291,
2009-09-10_10:54,7322.54,7322.54,7322.54,7322.54,12038,368,2764,
2009-09-10_10:55,7321.16,7321.16,7321.16,7321.16,10002,297,2393,
2009-09-10_10:56,7325.76,7325.76,7325.76,7325.76,12922,393,3017,
2009-09-10_10:57,7321.20,7321.20,7321.20,7321.20,9963,268,2113,
2009-09-10_10:58,7322.96,7322.96,7322.96,7322.96,12887,383,2625,
2009-09-10_10:59,7322.39,7322.39,7322.39,7322.39,9228,252,2065,
2009-09-10_11:00,7321.36,7321.36,7321.36,7321.36,8310,218,1781,
2009-09-10_11:01,7324.18,7324.18,7324.18,7324.18,12062,313,2607,
2009-09-10_11:02,7325.66,7325.66,7325.66,7325.66,8646,251,1877,
2009-09-10_11:03,7326.40,7326.40,7326.40,7326.40,12320,399,2579,
2009-09-10_11:04,7326.98,7326.98,7326.98,7326.98,9198,275,2137,
2009-09-10_11:05,7328.04,7328.04,7328.04,7328.04,7331,214,1851,
2009-09-10_11:06,7328.91,7328.91,7328.91,7328.91,10894,326,2582,
2009-09-10_11:07,7327.75,7327.75,7327.75,7327.75,6712,203,1791,
2009-09-10_11:08,7324.25,7324.25,7324.25,7324.25,8657,273,2249,
2009-09-10_11:09,7326.01,7326.01,7326.01,7326.01,7146,211,2032,
2009-09-10_11:10,7325.71,7325.71,7325.71,7325.71,7635,225,1855,
2009-09-10_11:11,7324.18,7324.18,7324.18,7324.18,9239,291,2376,
2009-09-10_11:12,7323.31,7323.31,7323.31,7323.31,6619,194,1726,
2009-09-10_11:13,7320.31,7320.31,7320.31,7320.31,10081,314,2177,
2009-09-10_11:14,7316.76,7316.76,7316.76,7316.76,9146,293,2006,
2009-09-10_11:15,7316.10,7316.10,7316.10,7316.10,7002,198,1834,
2009-09-10_11:16,7315.93,7315.93,7315.93,7315.93,9904,265,2355,
2009-09-10_11:17,7321.41,7321.41,7321.41,7321.41,8610,213,2182,
2009-09-10_11:18,7329.11,7329.11,7329.11,7329.11,14731,456,3519,
2009-09-10_11:19,7331.07,7331.07,7331.07,7331.07,9941,302,2220,
2009-09-10_11:20,7330.46,7330.46,7330.46,7330.46,7974,244,2008,
2009-09-10_11:21,7332.24,7332.24,7332.24,7332.24,9153,301,2445,
2009-09-10_11:22,7329.05,7329.05,7329.05,7329.05,5895,189,1615,
2009-09-10_11:23,7328.92,7328.92,7328.92,7328.92,8729,262,2227,
2009-09-10_11:24,7329.50,7329.50,7329.50,7329.50,6033,203,1648,
2009-09-10_11:25,7328.37,7328.37,7328.37,7328.37,6251,174,1619,
2009-09-10_11:26,7329.14,7329.14,7329.14,7329.14,8892,265,2239,
2009-09-10_11:27,7330.32,7330.32,7330.32,7330.32,6944,199,1564,
2009-09-10_11:28,7329.89,7329.89,7329.89,7329.89,8035,243,2014,
2009-09-10_11:29,7334.01,7334.01,7334.01,7334.01,8432,285,2123,
2009-09-10_11:30,7332.52,7332.52,7332.52,7332.52,7991,241,1949,
2009-09-10_11:31,7334.48,7334.48,7334.48,7334.48,10327,335,2526,
2009-09-10_11:32,7336.16,7336.16,7336.16,7336.16,6411,198,1654,
2009-09-10_11:33,7333.37,7333.37,7333.37,7333.37,9687,289,2200,
2009-09-10_11:34,7332.73,7332.73,7332.73,7332.73,7548,271,1824,
2009-09-10_11:35,7333.74,7333.74,7333.74,7333.74,6246,231,1741,
2009-09-10_11:36,7333.58,7333.58,7333.58,7333.58,8348,250,2104,
2009-09-10_11:37,7333.34,7333.34,7333.34,7333.34,7273,192,1560,
2009-09-10_11:38,7332.46,7332.46,7332.46,7332.46,10921,304,2191,
2009-09-10_11:39,7333.09,7333.09,7333.09,7333.09,6624,177,1528,
2009-09-10_11:40,7332.79,7332.79,7332.79,7332.79,6916,173,1538,
2009-09-10_11:41,7326.73,7326.73,7326.73,7326.73,10293,325,2459,
2009-09-10_11:42,7326.63,7326.63,7326.63,7326.63,7226,255,1895,
2009-09-10_11:43,7319.83,7319.83,7319.83,7319.83,13827,414,3117,
2009-09-10_11:44,7316.27,7316.27,7316.27,7316.27,11490,289,2433,
2009-09-10_11:45,7314.36,7314.36,7314.36,7314.36,11085,279,2311,
2009-09-10_11:46,7314.84,7314.84,7314.84,7314.84,10605,317,2497,
2009-09-10_11:47,7311.04,7311.04,7311.04,7311.04,7636,214,1728,
2009-09-10_11:48,7310.53,7310.53,7310.53,7310.53,7580,236,1956,
2009-09-10_11:49,7308.08,7308.08,7308.08,7308.08,7330,186,1618,
2009-09-10_11:50,7309.57,7309.57,7309.57,7309.57,7768,245,1919,
2009-09-10_11:51,7309.48,7309.48,7309.48,7309.48,9009,299,2487,
2009-09-10_11:52,7311.66,7311.66,7311.66,7311.66,6405,177,1664,
2009-09-10_11:53,7315.60,7315.60,7315.60,7315.60,11032,328,2621,
2009-09-10_11:54,7317.78,7317.78,7317.78,7317.78,7914,251,1993,
2009-09-10_11:55,7321.22,7321.22,7321.22,7321.22,7208,210,1650,
2009-09-10_11:56,7322.00,7322.00,7322.00,7322.00,8998,284,2023,
2009-09-10_11:57,7320.07,7320.07,7320.07,7320.07,7179,213,1634,
2009-09-10_11:58,7327.50,7327.50,7327.50,7327.50,11547,310,2436,
2009-09-10_11:59,7330.29,7330.29,7330.29,7330.29,10080,297,2326,
2009-09-10_12:00,7338.98,7338.98,7338.98,7338.98,19698,615,4706,
2009-09-10_12:01,7347.28,7347.28,7347.28,7347.28,21196,658,5269,
2009-09-10_12:02,7352.55,7352.55,7352.55,7352.55,16362,466,3461,
2009-09-10_12:03,7358.19,7358.19,7358.19,7358.19,21300,692,4951,
2009-09-10_12:04,7359.78,7359.78,7359.78,7359.78,15320,445,3587,
2009-09-10_12:05,7360.51,7360.51,7360.51,7360.51,16192,457,3580,
2009-09-10_12:06,7359.25,7359.25,7359.25,7359.25,14621,477,3670,
2009-09-10_12:07,7358.15,7358.15,7358.15,7358.15,10293,342,2721,
2009-09-10_12:08,7355.52,7355.52,7355.52,7355.52,12887,366,3092,
2009-09-10_12:09,7354.17,7354.17,7354.17,7354.17,8079,228,2070,
2009-09-10_12:10,7351.06,7351.06,7351.06,7351.06,7653,244,2015,
2009-09-10_12:11,7352.92,7352.92,7352.92,7352.92,8932,267,2319,
2009-09-10_12:12,7350.00,7350.00,7350.00,7350.00,7146,195,1826,
2009-09-10_12:13,7348.98,7348.98,7348.98,7348.98,8697,218,2228,
2009-09-10_12:14,7357.28,7357.28,7357.28,7357.28,9571,259,2516,
2009-09-10_12:15,7361.09,7361.09,7361.09,7361.09,13338,441,3602,
2009-09-10_12:16,7361.74,7361.74,7361.74,7361.74,11187,333,2719,
2009-09-10_12:17,7360.72,7360.72,7360.72,7360.72,9449,255,2066,
2009-09-10_12:18,7360.13,7360.13,7360.13,7360.13,13828,334,2868,
2009-09-10_12:19,7360.30,7360.30,7360.30,7360.30,11037,321,2355,
2009-09-10_12:20,7358.98,7358.98,7358.98,7358.98,9748,262,2230,
2009-09-10_12:21,7359.48,7359.48,7359.48,7359.48,10868,306,2525,
2009-09-10_12:22,7355.01,7355.01,7355.01,7355.01,8193,213,1757,
2009-09-10_12:23,7354.75,7354.75,7354.75,7354.75,9019,288,2285,
2009-09-10_12:24,7357.39,7357.39,7357.39,7357.39,7796,221,1879,
2009-09-10_12:25,7354.21,7354.21,7354.21,7354.21,7329,224,1873,
2009-09-10_12:26,7354.73,7354.73,7354.73,7354.73,8983,275,2384,
2009-09-10_12:27,7356.25,7356.25,7356.25,7356.25,6616,166,1553,
2009-09-10_12:28,7355.07,7355.07,7355.07,7355.07,10940,304,2667,
2009-09-10_12:29,7353.96,7353.96,7353.96,7353.96,9675,254,2121,
2009-09-10_12:30,7354.57,7354.57,7354.57,7354.57,10309,259,2301,
2009-09-10_12:31,7357.43,7357.43,7357.43,7357.43,10767,307,2774,
2009-09-10_12:32,7357.11,7357.11,7357.11,7357.11,8475,239,2074,
2009-09-10_12:33,7355.07,7355.07,7355.07,7355.07,11869,311,2808,
2009-09-10_12:34,7356.01,7356.01,7356.01,7356.01,7855,210,2005,
2009-09-10_12:35,7357.48,7357.48,7357.48,7357.48,9928,255,2267,
2009-09-10_12:36,7358.24,7358.24,7358.24,7358.24,9860,287,2509,
2009-09-10_12:37,7358.11,7358.11,7358.11,7358.11,8783,232,1973,
2009-09-10_12:38,7358.10,7358.10,7358.10,7358.10,11541,307,2810,
2009-09-10_12:39,7356.64,7356.64,7356.64,7356.64,8578,233,2200,
2009-09-10_12:40,7355.13,7355.13,7355.13,7355.13,12352,336,2739,
2009-09-10_12:41,7353.40,7353.40,7353.40,7353.40,13927,390,3237,
2009-09-10_12:42,7352.57,7352.57,7352.57,7352.57,9333,267,2226,
2009-09-10_12:43,7352.02,7352.02,7352.02,7352.02,12349,385,2766,
2009-09-10_12:44,7349.57,7349.57,7349.57,7349.57,11168,290,2402,
2009-09-10_12:45,7347.59,7347.59,7347.59,7347.59,9843,263,2368,
2009-09-10_12:46,7346.54,7346.54,7346.54,7346.54,13019,358,3023,
2009-09-10_12:47,7347.34,7347.34,7347.34,7347.34,10349,259,2488,
2009-09-10_12:48,7344.81,7344.81,7344.81,7344.81,11860,315,2994,
2009-09-10_12:49,7343.58,7343.58,7343.58,7343.58,8853,279,2274,
2009-09-10_12:50,7341.98,7341.98,7341.98,7341.98,10980,312,2619,
2009-09-10_12:51,7338.35,7338.35,7338.35,7338.35,13337,391,3153,
2009-09-10_12:52,7339.00,7339.00,7339.00,7339.00,10765,301,2579,
2009-09-10_12:53,7335.57,7335.57,7335.57,7335.57,12745,343,3240,
2009-09-10_12:54,7336.46,7336.46,7336.46,7336.46,10616,264,2390,
2009-09-10_12:55,7334.04,7334.04,7334.04,7334.04,15920,378,3346,
2009-09-10_12:56,7334.77,7334.77,7334.77,7334.77,14027,369,3371,
2009-09-10_12:57,7332.54,7332.54,7332.54,7332.54,8715,239,2292,
2009-09-10_12:58,7337.05,7337.05,7337.05,7337.05,13517,349,3273,
2009-09-10_12:59,7340.85,7340.85,7340.85,7340.85,10892,325,2760,
2009-09-10_13:00,7336.58,7336.58,7336.58,7336.58,10191,275,2758,
2009-09-10_13:01,7336.25,7336.25,7336.25,7336.25,12620,387,3276,
2009-09-10_13:02,7337.85,7337.85,7337.85,7337.85,11686,302,2599,
2009-09-10_13:03,7342.82,7342.82,7342.82,7342.82,14502,404,3736,
2009-09-10_13:04,7348.29,7348.29,7348.29,7348.29,13113,356,2944,
2009-09-10_13:05,7346.86,7346.86,7346.86,7346.86,12249,339,3135,
2009-09-10_13:06,7354.48,7354.48,7354.48,7354.48,17529,508,4182,
2009-09-10_13:07,7352.74,7352.74,7352.74,7352.74,12699,315,2961,
2009-09-10_13:08,7353.19,7353.19,7353.19,7353.19,18967,492,4698,
2009-09-10_13:09,7354.31,7354.31,7354.31,7354.31,12726,350,3203,
2009-09-10_13:10,7354.95,7354.95,7354.95,7354.95,20160,480,3976,
2009-09-10_13:11,7353.12,7353.12,7353.12,7353.12,18238,547,4461,
2009-09-10_13:12,7352.74,7352.74,7352.74,7352.74,12079,363,3158,
2009-09-10_13:13,7352.53,7352.53,7352.53,7352.53,18219,528,4496,
2009-09-10_13:14,7351.76,7351.76,7351.76,7351.76,14088,377,3534,
2009-09-10_13:15,7349.56,7349.56,7349.56,7349.56,13668,365,3473,
2009-09-10_13:16,7345.15,7345.15,7345.15,7345.15,18382,504,4527,
2009-09-10_13:17,7343.39,7343.39,7343.39,7343.39,16274,433,4013,
2009-09-10_13:18,7342.18,7342.18,7342.18,7342.18,22858,640,5681,
2009-09-10_13:19,7339.15,7339.15,7339.15,7339.15,17274,450,4306,
2009-09-10_13:20,7336.93,7336.93,7336.93,7336.93,19067,464,4490,
2009-09-10_13:21,7333.92,7333.92,7333.92,7333.92,21989,576,5328,
2009-09-10_13:22,7335.80,7335.80,7335.80,7335.80,19263,469,4648,
2009-09-10_13:23,7333.49,7333.49,7333.49,7333.49,28052,747,6376,
2009-09-10_13:24,7332.14,7332.14,7332.14,7332.14,23930,633,5844,
2009-09-10_13:25,7335.78,7335.78,7335.78,7335.78,26157,741,6251,
2009-09-10_13:26,7336.03,7336.03,7336.03,7336.03,0,0,0,
2009-09-10_13:27,7336.03,7336.03,7336.03,7336.03,0,0,0,
2009-09-10_13:28,7336.03,7336.03,7336.03,7336.03,0,0,0,
2009-09-10_13:29,7336.03,7336.03,7336.03,7336.03,0,0,0,
2009-09-10_13:30,7332.08,7332.08,7332.08,7332.08,191826,5759,42611,
2009-09-11_09:01,7300.01,7300.01,7300.01,7300.01,86527,2543,21369,
2009-09-11_09:02,7300.11,7300.11,7300.11,7300.11,25982,806,6303,
2009-09-11_09:03,7297.46,7297.46,7297.46,7297.46,29347,943,7225,
2009-09-11_09:04,7295.85,7295.85,7295.85,7295.85,33028,998,7704,
2009-09-11_09:05,7296.95,7296.95,7296.95,7296.95,28073,749,6407,
2009-09-11_09:06,7321.89,7321.89,7321.89,7321.89,47838,1249,10522,
2009-09-11_09:07,7335.79,7335.79,7335.79,7335.79,30094,883,7145,
2009-09-11_09:08,7343.12,7343.12,7343.12,7343.12,37099,989,8484,
2009-09-11_09:09,7344.95,7344.95,7344.95,7344.95,36649,1091,8671,
2009-09-11_09:10,7345.38,7345.38,7345.38,7345.38,27572,761,6459,
2009-09-11_09:11,7343.13,7343.13,7343.13,7343.13,31769,854,7678,
2009-09-11_09:12,7337.20,7337.20,7337.20,7337.20,24595,647,5786,
2009-09-11_09:13,7331.43,7331.43,7331.43,7331.43,24564,620,5748,
2009-09-11_09:14,7323.35,7323.35,7323.35,7323.35,24029,684,5700,
2009-09-11_09:15,7314.83,7314.83,7314.83,7314.83,20283,552,4600,
2009-09-11_09:16,7308.36,7308.36,7308.36,7308.36,24122,752,6308,
2009-09-11_09:17,7306.60,7306.60,7306.60,7306.60,16945,450,4357,
2009-09-11_09:18,7306.64,7306.64,7306.64,7306.64,21966,669,5580,
2009-09-11_09:19,7305.97,7305.97,7305.97,7305.97,20758,738,5437,
2009-09-11_09:20,7312.33,7312.33,7312.33,7312.33,17402,499,4439,
2009-09-11_09:21,7331.60,7331.60,7331.60,7331.60,34854,1056,8720,
2009-09-11_09:22,7339.63,7339.63,7339.63,7339.63,25564,755,6124,
2009-09-11_09:23,7344.12,7344.12,7344.12,7344.12,30099,854,7160,
2009-09-11_09:24,7347.62,7347.62,7347.62,7347.62,26123,750,6343,
2009-09-11_09:25,7346.53,7346.53,7346.53,7346.53,18849,556,4825,
2009-09-11_09:26,7340.58,7340.58,7340.58,7340.58,28015,778,6524,
2009-09-11_09:27,7336.12,7336.12,7336.12,7336.12,16031,457,4142,
2009-09-11_09:28,7332.90,7332.90,7332.90,7332.90,18268,516,4569,
2009-09-11_09:29,7329.01,7329.01,7329.01,7329.01,15061,423,3746,
2009-09-11_09:30,7329.12,7329.12,7329.12,7329.12,13254,324,3195,
2009-09-11_09:31,7327.68,7327.68,7327.68,7327.68,16200,399,3953,
2009-09-11_09:32,7329.44,7329.44,7329.44,7329.44,11499,304,2839,
2009-09-11_09:33,7331.22,7331.22,7331.22,7331.22,14874,382,3730,
2009-09-11_09:34,7329.08,7329.08,7329.08,7329.08,17331,409,4068,
2009-09-11_09:35,7330.31,7330.31,7330.31,7330.31,14163,332,3470,
2009-09-11_09:36,7328.46,7328.46,7328.46,7328.46,16977,415,4122,
2009-09-11_09:37,7329.87,7329.87,7329.87,7329.87,11375,293,2869,
2009-09-11_09:38,7326.40,7326.40,7326.40,7326.40,15459,386,3620,
2009-09-11_09:39,7323.07,7323.07,7323.07,7323.07,13671,369,3331,
2009-09-11_09:40,7323.20,7323.20,7323.20,7323.20,13542,349,3029,
2009-09-11_09:41,7323.09,7323.09,7323.09,7323.09,17586,512,4199,
2009-09-11_09:42,7320.67,7320.67,7320.67,7320.67,10863,296,2801,
2009-09-11_09:43,7323.25,7323.25,7323.25,7323.25,16143,395,3740,
2009-09-11_09:44,7323.00,7323.00,7323.00,7323.00,13032,365,3355,
2009-09-11_09:45,7325.39,7325.39,7325.39,7325.39,11642,312,3126,
2009-09-11_09:46,7329.77,7329.77,7329.77,7329.77,16282,479,4412,
2009-09-11_09:47,7331.81,7331.81,7331.81,7331.81,12999,336,3292,
2009-09-11_09:48,7335.25,7335.25,7335.25,7335.25,19372,456,4209,
2009-09-11_09:49,7338.08,7338.08,7338.08,7338.08,17477,426,4136,
2009-09-11_09:50,7341.07,7341.07,7341.07,7341.07,16039,413,3810,
2009-09-11_09:51,7342.23,7342.23,7342.23,7342.23,21403,608,5087,
2009-09-11_09:52,7346.45,7346.45,7346.45,7346.45,18232,506,4237,
2009-09-11_09:53,7346.86,7346.86,7346.86,7346.86,28094,684,5677,
2009-09-11_09:54,7348.58,7348.58,7348.58,7348.58,22096,580,4928,
2009-09-11_09:55,7348.63,7348.63,7348.63,7348.63,18627,596,4404,
2009-09-11_09:56,7348.21,7348.21,7348.21,7348.21,20426,590,5100,
2009-09-11_09:57,7348.09,7348.09,7348.09,7348.09,15053,384,3342,
2009-09-11_09:58,7344.66,7344.66,7344.66,7344.66,17659,479,4284,
2009-09-11_09:59,7341.29,7341.29,7341.29,7341.29,14302,442,3717,
2009-09-11_10:00,7340.17,7340.17,7340.17,7340.17,14324,396,3216,
2009-09-11_10:01,7340.09,7340.09,7340.09,7340.09,14183,412,3526,
2009-09-11_10:02,7338.28,7338.28,7338.28,7338.28,9331,248,2322,
2009-09-11_10:03,7334.95,7334.95,7334.95,7334.95,11285,317,2869,
2009-09-11_10:04,7334.37,7334.37,7334.37,7334.37,10110,264,2454,
2009-09-11_10:05,7333.65,7333.65,7333.65,7333.65,10493,272,2491,
2009-09-11_10:06,7330.11,7330.11,7330.11,7330.11,15985,431,3354,
2009-09-11_10:07,7329.78,7329.78,7329.78,7329.78,14450,366,3022,
2009-09-11_10:08,7328.76,7328.76,7328.76,7328.76,16525,421,3496,
2009-09-11_10:09,7324.89,7324.89,7324.89,7324.89,14493,351,3041,
2009-09-11_10:10,7324.12,7324.12,7324.12,7324.12,13166,341,2883,
2009-09-11_10:11,7326.73,7326.73,7326.73,7326.73,16286,402,3512,
2009-09-11_10:12,7324.07,7324.07,7324.07,7324.07,9726,235,2334,
2009-09-11_10:13,7326.12,7326.12,7326.12,7326.12,13685,333,2886,
2009-09-11_10:14,7327.53,7327.53,7327.53,7327.53,9671,263,2219,
2009-09-11_10:15,7329.61,7329.61,7329.61,7329.61,10532,282,2570,
2009-09-11_10:16,7333.39,7333.39,7333.39,7333.39,15442,424,3887,
2009-09-11_10:17,7339.28,7339.28,7339.28,7339.28,11953,335,3428,
2009-09-11_10:18,7338.77,7338.77,7338.77,7338.77,12880,368,3261,
2009-09-11_10:19,7336.94,7336.94,7336.94,7336.94,10598,282,2503,
2009-09-11_10:20,7336.85,7336.85,7336.85,7336.85,8833,223,2192,
2009-09-11_10:21,7337.27,7337.27,7337.27,7337.27,9922,278,2664,
2009-09-11_10:22,7335.02,7335.02,7335.02,7335.02,5950,165,1722,
2009-09-11_10:23,7334.23,7334.23,7334.23,7334.23,11180,303,2536,
2009-09-11_10:24,7333.50,7333.50,7333.50,7333.50,7663,202,2002,
2009-09-11_10:25,7334.62,7334.62,7334.62,7334.62,8528,204,2103,
2009-09-11_10:26,7332.95,7332.95,7332.95,7332.95,9318,233,2508,
2009-09-11_10:27,7338.48,7338.48,7338.48,7338.48,8374,218,2073,
2009-09-11_10:28,7337.30,7337.30,7337.30,7337.30,10610,298,2535,
2009-09-11_10:29,7337.25,7337.25,7337.25,7337.25,9383,243,2277,
2009-09-11_10:30,7336.46,7336.46,7336.46,7336.46,7092,191,1854,
2009-09-11_10:31,7334.86,7334.86,7334.86,7334.86,8426,243,2332,
2009-09-11_10:32,7334.61,7334.61,7334.61,7334.61,6099,176,1739,
2009-09-11_10:33,7333.33,7333.33,7333.33,7333.33,9433,242,2394,
2009-09-11_10:34,7330.38,7330.38,7330.38,7330.38,10215,256,2159,
2009-09-11_10:35,7328.99,7328.99,7328.99,7328.99,8415,230,2274,
2009-09-11_10:36,7328.28,7328.28,7328.28,7328.28,13760,362,3269,
2009-09-11_10:37,7326.17,7326.17,7326.17,7326.17,8299,215,2150,
2009-09-11_10:38,7326.61,7326.61,7326.61,7326.61,13831,321,3034,
2009-09-11_10:39,7325.10,7325.10,7325.10,7325.10,11499,290,2634,
2009-09-11_10:40,7325.42,7325.42,7325.42,7325.42,8864,209,2223,
2009-09-11_10:41,7323.74,7323.74,7323.74,7323.74,10098,286,2687,
2009-09-11_10:42,7322.97,7322.97,7322.97,7322.97,7093,207,1824,
2009-09-11_10:43,7321.63,7321.63,7321.63,7321.63,10868,310,2749,
2009-09-11_10:44,7320.76,7320.76,7320.76,7320.76,9306,272,2155,
2009-09-11_10:45,7320.77,7320.77,7320.77,7320.77,9838,265,2184,
2009-09-11_10:46,7328.78,7328.78,7328.78,7328.78,11780,334,3514,
2009-09-11_10:47,7334.79,7334.79,7334.79,7334.79,16376,459,4048,
2009-09-11_10:48,7340.26,7340.26,7340.26,7340.26,18860,592,4515,
2009-09-11_10:49,7340.48,7340.48,7340.48,7340.48,12059,383,2468,
2009-09-11_10:50,7342.11,7342.11,7342.11,7342.11,9227,246,2318,
2009-09-11_10:51,7339.48,7339.48,7339.48,7339.48,9807,283,2537,
2009-09-11_10:52,7341.31,7341.31,7341.31,7341.31,7026,204,1880,
2009-09-11_10:53,7338.42,7338.42,7338.42,7338.42,8709,259,2377,
2009-09-11_10:54,7337.14,7337.14,7337.14,7337.14,5828,176,1584,
2009-09-11_10:55,7336.88,7336.88,7336.88,7336.88,6708,170,1701,
2009-09-11_10:56,7334.97,7334.97,7334.97,7334.97,7431,209,2086,
2009-09-11_10:57,7336.09,7336.09,7336.09,7336.09,5556,153,1496,
2009-09-11_10:58,7337.68,7337.68,7337.68,7337.68,7688,204,1870,
2009-09-11_10:59,7336.44,7336.44,7336.44,7336.44,7161,189,1801,
2009-09-11_11:00,7332.62,7332.62,7332.62,7332.62,6016,150,1492,
2009-09-11_11:01,7335.12,7335.12,7335.12,7335.12,8049,218,2103,
2009-09-11_11:02,7333.69,7333.69,7333.69,7333.69,5049,146,1483,
2009-09-11_11:03,7331.28,7331.28,7331.28,7331.28,8126,244,2019,
2009-09-11_11:04,7331.99,7331.99,7331.99,7331.99,7290,185,1744,
2009-09-11_11:05,7331.73,7331.73,7331.73,7331.73,7779,197,1810,
2009-09-11_11:06,7332.26,7332.26,7332.26,7332.26,8695,247,2343,
2009-09-11_11:07,7333.12,7333.12,7333.12,7333.12,6397,172,1537,
2009-09-11_11:08,7332.10,7332.10,7332.10,7332.10,9402,246,2393,
2009-09-11_11:09,7336.54,7336.54,7336.54,7336.54,8315,211,2092,
2009-09-11_11:10,7335.14,7335.14,7335.14,7335.14,6461,179,1720,
2009-09-11_11:11,7336.57,7336.57,7336.57,7336.57,8144,205,2051,
2009-09-11_11:12,7334.20,7334.20,7334.20,7334.20,7667,213,1858,
2009-09-11_11:13,7334.91,7334.91,7334.91,7334.91,7859,199,2061,
2009-09-11_11:14,7334.92,7334.92,7334.92,7334.92,6612,177,1768,
2009-09-11_11:15,7334.49,7334.49,7334.49,7334.49,7607,194,1912,
2009-09-11_11:16,7337.35,7337.35,7337.35,7337.35,10208,274,2425,
2009-09-11_11:17,7338.52,7338.52,7338.52,7338.52,7866,211,1860,
2009-09-11_11:18,7340.07,7340.07,7340.07,7340.07,10852,276,2580,
2009-09-11_11:19,7339.98,7339.98,7339.98,7339.98,12811,280,2573,
2009-09-11_11:20,7342.46,7342.46,7342.46,7342.46,10905,261,2542,
2009-09-11_11:21,7351.74,7351.74,7351.74,7351.74,15253,456,4184,
2009-09-11_11:22,7353.72,7353.72,7353.72,7353.72,14761,534,4113,
2009-09-11_11:23,7355.43,7355.43,7355.43,7355.43,19812,634,4933,
2009-09-11_11:24,7355.20,7355.20,7355.20,7355.20,16053,480,3894,
2009-09-11_11:25,7353.84,7353.84,7353.84,7353.84,14627,447,3560,
2009-09-11_11:26,7355.96,7355.96,7355.96,7355.96,15093,508,3669,
2009-09-11_11:27,7354.25,7354.25,7354.25,7354.25,9309,264,2207,
2009-09-11_11:28,7354.11,7354.11,7354.11,7354.11,12316,372,3106,
2009-09-11_11:29,7353.37,7353.37,7353.37,7353.37,9505,258,2218,
2009-09-11_11:30,7350.84,7350.84,7350.84,7350.84,9391,240,2229,
2009-09-11_11:31,7350.65,7350.65,7350.65,7350.65,11911,353,2754,
2009-09-11_11:32,7348.72,7348.72,7348.72,7348.72,8629,217,1937,
2009-09-11_11:33,7349.36,7349.36,7349.36,7349.36,9153,246,2354,
2009-09-11_11:34,7345.59,7345.59,7345.59,7345.59,7312,209,1809,
2009-09-11_11:35,7346.51,7346.51,7346.51,7346.51,9102,247,2167,
2009-09-11_11:36,7348.56,7348.56,7348.56,7348.56,8304,274,2291,
2009-09-11_11:37,7348.64,7348.64,7348.64,7348.64,5402,154,1489,
2009-09-11_11:38,7347.31,7347.31,7347.31,7347.31,8173,250,2179,
2009-09-11_11:39,7347.10,7347.10,7347.10,7347.10,7291,242,1901,
2009-09-11_11:40,7346.80,7346.80,7346.80,7346.80,6854,235,1828,
2009-09-11_11:41,7347.18,7347.18,7347.18,7347.18,9264,239,2194,
2009-09-11_11:42,7346.03,7346.03,7346.03,7346.03,6427,173,1708,
2009-09-11_11:43,7346.44,7346.44,7346.44,7346.44,8736,244,2325,
2009-09-11_11:44,7346.95,7346.95,7346.95,7346.95,7938,216,1891,
2009-09-11_11:45,7346.65,7346.65,7346.65,7346.65,9280,227,2088,
2009-09-11_11:46,7346.67,7346.67,7346.67,7346.67,13731,280,2804,
2009-09-11_11:47,7347.24,7347.24,7347.24,7347.24,8134,172,1836,
2009-09-11_11:48,7347.89,7347.89,7347.89,7347.89,11162,320,2700,
2009-09-11_11:49,7348.54,7348.54,7348.54,7348.54,6579,176,1645,
2009-09-11_11:50,7347.02,7347.02,7347.02,7347.02,12400,288,2429,
2009-09-11_11:51,7347.32,7347.32,7347.32,7347.32,9178,238,2333,
2009-09-11_11:52,7347.33,7347.33,7347.33,7347.33,8613,245,1990,
2009-09-11_11:53,7346.47,7346.47,7346.47,7346.47,11244,325,2762,
2009-09-11_11:54,7344.73,7344.73,7344.73,7344.73,6779,186,1810,
2009-09-11_11:55,7340.19,7340.19,7340.19,7340.19,10654,290,2472,
2009-09-11_11:56,7343.26,7343.26,7343.26,7343.26,8963,266,2368,
2009-09-11_11:57,7342.90,7342.90,7342.90,7342.90,6461,152,1703,
2009-09-11_11:58,7342.61,7342.61,7342.61,7342.61,7727,229,2043,
2009-09-11_11:59,7342.43,7342.43,7342.43,7342.43,6542,193,1641,
2009-09-11_12:00,7342.37,7342.37,7342.37,7342.37,7771,208,1994,
2009-09-11_12:01,7341.88,7341.88,7341.88,7341.88,9966,256,2375,
2009-09-11_12:02,7340.33,7340.33,7340.33,7340.33,7459,175,1724,
2009-09-11_12:03,7339.72,7339.72,7339.72,7339.72,9460,259,2278,
2009-09-11_12:04,7340.79,7340.79,7340.79,7340.79,6355,149,1601,
2009-09-11_12:05,7341.42,7341.42,7341.42,7341.42,7775,199,1968,
2009-09-11_12:06,7341.19,7341.19,7341.19,7341.19,8461,196,1999,
2009-09-11_12:07,7340.61,7340.61,7340.61,7340.61,4846,138,1328,
2009-09-11_12:08,7340.71,7340.71,7340.71,7340.71,9183,238,2028,
2009-09-11_12:09,7339.94,7339.94,7339.94,7339.94,5368,133,1476,
2009-09-11_12:10,7339.68,7339.68,7339.68,7339.68,7512,186,1734,
2009-09-11_12:11,7340.62,7340.62,7340.62,7340.62,8474,232,2049,
2009-09-11_12:12,7339.63,7339.63,7339.63,7339.63,5428,162,1477,
2009-09-11_12:13,7340.84,7340.84,7340.84,7340.84,7289,209,1966,
2009-09-11_12:14,7339.55,7339.55,7339.55,7339.55,5846,172,1583,
2009-09-11_12:15,7337.66,7337.66,7337.66,7337.66,7669,216,1922,
2009-09-11_12:16,7337.85,7337.85,7337.85,7337.85,8684,265,2238,
2009-09-11_12:17,7337.98,7337.98,7337.98,7337.98,7000,187,1766,
2009-09-11_12:18,7335.10,7335.10,7335.10,7335.10,11883,321,2752,
2009-09-11_12:19,7333.10,7333.10,7333.10,7333.10,10073,275,2197,
2009-09-11_12:20,7333.50,7333.50,7333.50,7333.50,10385,279,2510,
2009-09-11_12:21,7332.19,7332.19,7332.19,7332.19,11908,276,2668,
2009-09-11_12:22,7330.57,7330.57,7330.57,7330.57,8238,203,1959,
2009-09-11_12:23,7328.55,7328.55,7328.55,7328.55,10617,263,2651,
2009-09-11_12:24,7326.52,7326.52,7326.52,7326.52,9444,262,2329,
2009-09-11_12:25,7325.00,7325.00,7325.00,7325.00,9951,276,2567,
2009-09-11_12:26,7325.04,7325.04,7325.04,7325.04,8730,249,2518,
2009-09-11_12:27,7325.51,7325.51,7325.51,7325.51,7401,194,1937,
2009-09-11_12:28,7327.05,7327.05,7327.05,7327.05,8812,244,2437,
2009-09-11_12:29,7328.21,7328.21,7328.21,7328.21,7744,219,1891,
2009-09-11_12:30,7330.81,7330.81,7330.81,7330.81,7366,185,1908,
2009-09-11_12:31,7329.84,7329.84,7329.84,7329.84,7894,225,2062,
2009-09-11_12:32,7329.85,7329.85,7329.85,7329.85,6387,158,1494,
2009-09-11_12:33,7330.06,7330.06,7330.06,7330.06,8300,294,2330,
2009-09-11_12:34,7330.94,7330.94,7330.94,7330.94,6519,169,1633,
2009-09-11_12:35,7330.93,7330.93,7330.93,7330.93,6262,166,1800,
2009-09-11_12:36,7330.05,7330.05,7330.05,7330.05,6857,186,1825,
2009-09-11_12:37,7328.00,7328.00,7328.00,7328.00,5665,141,1465,
2009-09-11_12:38,7327.15,7327.15,7327.15,7327.15,10251,258,2492,
2009-09-11_12:39,7328.13,7328.13,7328.13,7328.13,8236,194,1897,
2009-09-11_12:40,7326.67,7326.67,7326.67,7326.67,9937,276,2670,
2009-09-11_12:41,7324.21,7324.21,7324.21,7324.21,9073,274,2477,
2009-09-11_12:42,7325.01,7325.01,7325.01,7325.01,7634,187,1838,
2009-09-11_12:43,7323.71,7323.71,7323.71,7323.71,10419,298,2591,
2009-09-11_12:44,7324.52,7324.52,7324.52,7324.52,7393,247,2137,
2009-09-11_12:45,7324.45,7324.45,7324.45,7324.45,8329,245,2087,
2009-09-11_12:46,7327.24,7327.24,7327.24,7327.24,8024,213,2159,
2009-09-11_12:47,7327.42,7327.42,7327.42,7327.42,6917,192,1846,
2009-09-11_12:48,7329.30,7329.30,7329.30,7329.30,10207,249,2652,
2009-09-11_12:49,7331.24,7331.24,7331.24,7331.24,7894,185,1932,
2009-09-11_12:50,7329.95,7329.95,7329.95,7329.95,7777,187,2017,
2009-09-11_12:51,7332.37,7332.37,7332.37,7332.37,9293,238,2426,
2009-09-11_12:52,7329.78,7329.78,7329.78,7329.78,7236,207,1827,
2009-09-11_12:53,7330.86,7330.86,7330.86,7330.86,10745,256,2559,
2009-09-11_12:54,7330.19,7330.19,7330.19,7330.19,7942,186,2067,
2009-09-11_12:55,7330.71,7330.71,7330.71,7330.71,7889,200,2103,
2009-09-11_12:56,7332.93,7332.93,7332.93,7332.93,8127,199,2342,
2009-09-11_12:57,7331.05,7331.05,7331.05,7331.05,5527,143,1634,
2009-09-11_12:58,7331.59,7331.59,7331.59,7331.59,9104,230,2472,
2009-09-11_12:59,7331.88,7331.88,7331.88,7331.88,6696,204,1991,
2009-09-11_13:00,7330.23,7330.23,7330.23,7330.23,8414,200,2145,
2009-09-11_13:01,7337.77,7337.77,7337.77,7337.77,9685,286,2918,
2009-09-11_13:02,7337.88,7337.88,7337.88,7337.88,7983,225,2190,
2009-09-11_13:03,7341.39,7341.39,7341.39,7341.39,10677,317,3073,
2009-09-11_13:04,7338.37,7338.37,7338.37,7338.37,9381,233,2419,
2009-09-11_13:05,7336.56,7336.56,7336.56,7336.56,9657,267,2696,
2009-09-11_13:06,7338.42,7338.42,7338.42,7338.42,10926,317,2954,
2009-09-11_13:07,7339.78,7339.78,7339.78,7339.78,9060,223,2368,
2009-09-11_13:08,7340.79,7340.79,7340.79,7340.79,13372,344,3246,
2009-09-11_13:09,7339.60,7339.60,7339.60,7339.60,11685,354,2875,
2009-09-11_13:10,7342.30,7342.30,7342.30,7342.30,14630,415,3393,
2009-09-11_13:11,7342.81,7342.81,7342.81,7342.81,14232,382,3588,
2009-09-11_13:12,7342.20,7342.20,7342.20,7342.20,10762,285,2750,
2009-09-11_13:13,7340.54,7340.54,7340.54,7340.54,16156,483,4285,
2009-09-11_13:14,7339.68,7339.68,7339.68,7339.68,12194,397,3440,
2009-09-11_13:15,7338.09,7338.09,7338.09,7338.09,13196,379,3436,
2009-09-11_13:16,7335.48,7335.48,7335.48,7335.48,16599,431,4107,
2009-09-11_13:17,7334.25,7334.25,7334.25,7334.25,12263,316,3190,
2009-09-11_13:18,7332.62,7332.62,7332.62,7332.62,16847,459,4377,
2009-09-11_13:19,7332.26,7332.26,7332.26,7332.26,13933,394,3578,
2009-09-11_13:20,7330.10,7330.10,7330.10,7330.10,14383,390,3751,
2009-09-11_13:21,7327.40,7327.40,7327.40,7327.40,18153,511,4654,
2009-09-11_13:22,7329.57,7329.57,7329.57,7329.57,14564,387,3981,
2009-09-11_13:23,7332.12,7332.12,7332.12,7332.12,24111,694,6223,
2009-09-11_13:24,7332.11,7332.11,7332.11,7332.11,17756,495,5021,
2009-09-11_13:25,7335.14,7335.14,7335.14,7335.14,21320,604,5495,
2009-09-11_13:26,7335.14,7335.14,7335.14,7335.14,0,0,0,
2009-09-11_13:27,7335.14,7335.14,7335.14,7335.14,0,0,0,
2009-09-11_13:28,7335.14,7335.14,7335.14,7335.14,0,0,0,
2009-09-11_13:29,7335.14,7335.14,7335.14,7335.14,0,0,0,
2009-09-11_13:30,7337.14,7337.14,7337.14,7337.14,168407,5241,36605,
2009-09-14_09:01,7337.04,7337.04,7337.04,7337.04,82870,2514,20812,
2009-09-14_09:02,7338.93,7338.93,7338.93,7338.93,22542,620,5786,
2009-09-14_09:03,7334.89,7334.89,7334.89,7334.89,32985,860,7638,
2009-09-14_09:04,7329.54,7329.54,7329.54,7329.54,34557,934,7773,
2009-09-14_09:05,7333.48,7333.48,7333.48,7333.48,29381,739,6382,
2009-09-14_09:06,7339.14,7339.14,7339.14,7339.14,32723,914,7972,
2009-09-14_09:07,7339.30,7339.30,7339.30,7339.30,23119,641,5965,
2009-09-14_09:08,7339.32,7339.32,7339.32,7339.32,29118,767,6498,
2009-09-14_09:09,7345.52,7345.52,7345.52,7345.52,29744,770,6763,
2009-09-14_09:10,7347.91,7347.91,7347.91,7347.91,24545,642,5404,
2009-09-14_09:11,7350.21,7350.21,7350.21,7350.21,30785,796,6973,
2009-09-14_09:12,7350.84,7350.84,7350.84,7350.84,22151,641,5281,
2009-09-14_09:13,7350.92,7350.92,7350.92,7350.92,22681,602,5748,
2009-09-14_09:14,7344.70,7344.70,7344.70,7344.70,24026,658,5896,
2009-09-14_09:15,7342.02,7342.02,7342.02,7342.02,21540,570,4801,
2009-09-14_09:16,7334.00,7334.00,7334.00,7334.00,32551,863,7083,
2009-09-14_09:17,7324.92,7324.92,7324.92,7324.92,23690,669,5397,
2009-09-14_09:18,7319.76,7319.76,7319.76,7319.76,26324,676,6050,
2009-09-14_09:19,7311.06,7311.06,7311.06,7311.06,27133,698,6456,
2009-09-14_09:20,7305.57,7305.57,7305.57,7305.57,22821,561,5536,
2009-09-14_09:21,7289.92,7289.92,7289.92,7289.92,44165,1268,10450,
2009-09-14_09:22,7271.08,7271.08,7271.08,7271.08,34544,969,8243,
2009-09-14_09:23,7266.55,7266.55,7266.55,7266.55,31916,934,7860,
2009-09-14_09:24,7271.26,7271.26,7271.26,7271.26,33012,888,7793,
2009-09-14_09:25,7279.82,7279.82,7279.82,7279.82,22417,584,5622,
2009-09-14_09:26,7286.40,7286.40,7286.40,7286.40,27772,758,7357,
2009-09-14_09:27,7285.77,7285.77,7285.77,7285.77,18055,481,4550,
2009-09-14_09:28,7285.59,7285.59,7285.59,7285.59,17075,486,4652,
2009-09-14_09:29,7281.66,7281.66,7281.66,7281.66,16322,505,4606,
2009-09-14_09:30,7273.40,7273.40,7273.40,7273.40,17499,556,4978,
2009-09-14_09:31,7242.81,7242.81,7242.81,7242.81,47667,1445,14015,
2009-09-14_09:32,7231.76,7231.76,7231.76,7231.76,28518,805,7098,
2009-09-14_09:33,7218.18,7218.18,7218.18,7218.18,37804,1100,9090,
2009-09-14_09:34,7222.76,7222.76,7222.76,7222.76,33688,969,7686,
2009-09-14_09:35,7231.09,7231.09,7231.09,7231.09,26891,685,6244,
2009-09-14_09:36,7237.15,7237.15,7237.15,7237.15,27540,715,7089,
2009-09-14_09:37,7245.38,7245.38,7245.38,7245.38,15895,423,4190,
2009-09-14_09:38,7253.61,7253.61,7253.61,7253.61,19615,508,5015,
2009-09-14_09:39,7255.53,7255.53,7255.53,7255.53,19586,535,4732,
2009-09-14_09:40,7257.03,7257.03,7257.03,7257.03,18152,451,4259,
2009-09-14_09:41,7257.14,7257.14,7257.14,7257.14,17712,467,4665,
2009-09-14_09:42,7259.37,7259.37,7259.37,7259.37,12234,329,3071,
2009-09-14_09:43,7259.88,7259.88,7259.88,7259.88,14114,357,3421,
2009-09-14_09:44,7260.45,7260.45,7260.45,7260.45,13094,364,3208,
2009-09-14_09:45,7264.19,7264.19,7264.19,7264.19,12108,307,2888,
2009-09-14_09:46,7265.71,7265.71,7265.71,7265.71,16353,427,3949,
2009-09-14_09:47,7264.62,7264.62,7264.62,7264.62,12010,320,3107,
2009-09-14_09:48,7261.10,7261.10,7261.10,7261.10,17610,494,4542,
2009-09-14_09:49,7256.61,7256.61,7256.61,7256.61,13844,406,3730,
2009-09-14_09:50,7252.43,7252.43,7252.43,7252.43,11898,307,2959,
2009-09-14_09:51,7252.79,7252.79,7252.79,7252.79,16208,440,4211,
2009-09-14_09:52,7251.57,7251.57,7251.57,7251.57,8156,227,2208,
2009-09-14_09:53,7252.92,7252.92,7252.92,7252.92,11250,339,2794,
2009-09-14_09:54,7253.82,7253.82,7253.82,7253.82,11240,286,2666,
2009-09-14_09:55,7253.80,7253.80,7253.80,7253.80,8361,232,2168,
2009-09-14_09:56,7252.01,7252.01,7252.01,7252.01,10261,310,3013,
2009-09-14_09:57,7249.56,7249.56,7249.56,7249.56,9130,259,2420,
2009-09-14_09:58,7240.57,7240.57,7240.57,7240.57,15485,432,4289,
2009-09-14_09:59,7236.44,7236.44,7236.44,7236.44,18003,514,4272,
2009-09-14_10:00,7233.12,7233.12,7233.12,7233.12,17426,450,3926,
2009-09-14_10:01,7229.58,7229.58,7229.58,7229.58,23011,528,5014,
2009-09-14_10:02,7232.22,7232.22,7232.22,7232.22,12621,333,3137,
2009-09-14_10:03,7238.24,7238.24,7238.24,7238.24,16268,408,3943,
2009-09-14_10:04,7242.83,7242.83,7242.83,7242.83,15360,402,3658,
2009-09-14_10:05,7245.52,7245.52,7245.52,7245.52,11075,281,2743,
2009-09-14_10:06,7251.05,7251.05,7251.05,7251.05,14389,360,3412,
2009-09-14_10:07,7253.19,7253.19,7253.19,7253.19,9465,233,2096,
2009-09-14_10:08,7254.37,7254.37,7254.37,7254.37,10485,260,2796,
2009-09-14_10:09,7256.18,7256.18,7256.18,7256.18,9432,244,2303,
2009-09-14_10:10,7259.13,7259.13,7259.13,7259.13,9762,250,2177,
2009-09-14_10:11,7253.41,7253.41,7253.41,7253.41,12121,314,3181,
2009-09-14_10:12,7258.36,7258.36,7258.36,7258.36,8018,194,1946,
2009-09-14_10:13,7255.80,7255.80,7255.80,7255.80,9581,281,2573,
2009-09-14_10:14,7256.18,7256.18,7256.18,7256.18,8162,238,2200,
2009-09-14_10:15,7259.06,7259.06,7259.06,7259.06,7271,211,2008,
2009-09-14_10:16,7260.50,7260.50,7260.50,7260.50,9877,286,2665,
2009-09-14_10:17,7265.79,7265.79,7265.79,7265.79,8637,243,2071,
2009-09-14_10:18,7270.29,7270.29,7270.29,7270.29,15926,456,3579,
2009-09-14_10:19,7279.38,7279.38,7279.38,7279.38,17856,534,4147,
2009-09-14_10:20,7283.36,7283.36,7283.36,7283.36,16531,434,3624,
2009-09-14_10:21,7288.90,7288.90,7288.90,7288.90,18270,503,4156,
2009-09-14_10:22,7291.24,7291.24,7291.24,7291.24,12546,357,3188,
2009-09-14_10:23,7293.85,7293.85,7293.85,7293.85,14709,416,3691,
2009-09-14_10:24,7292.13,7292.13,7292.13,7292.13,11122,320,3097,
2009-09-14_10:25,7291.82,7291.82,7291.82,7291.82,10142,303,2773,
2009-09-14_10:26,7289.18,7289.18,7289.18,7289.18,10687,324,3131,
2009-09-14_10:27,7288.85,7288.85,7288.85,7288.85,8614,238,2190,
2009-09-14_10:28,7285.58,7285.58,7285.58,7285.58,10403,292,2528,
2009-09-14_10:29,7285.86,7285.86,7285.86,7285.86,9090,280,2118,
2009-09-14_10:30,7285.91,7285.91,7285.91,7285.91,7005,199,1993,
2009-09-14_10:31,7284.34,7284.34,7284.34,7284.34,9152,235,2369,
2009-09-14_10:32,7285.80,7285.80,7285.80,7285.80,7608,176,1763,
2009-09-14_10:33,7285.43,7285.43,7285.43,7285.43,9963,254,2435,
2009-09-14_10:34,7287.30,7287.30,7287.30,7287.30,7951,207,2018,
2009-09-14_10:35,7286.34,7286.34,7286.34,7286.34,9048,239,2067,
2009-09-14_10:36,7286.75,7286.75,7286.75,7286.75,9011,242,2241,
2009-09-14_10:37,7286.07,7286.07,7286.07,7286.07,6013,185,1641,
2009-09-14_10:38,7288.33,7288.33,7288.33,7288.33,7189,203,2046,
2009-09-14_10:39,7288.02,7288.02,7288.02,7288.02,6063,179,1646,
2009-09-14_10:40,7289.18,7289.18,7289.18,7289.18,8415,215,1997,
2009-09-14_10:41,7290.94,7290.94,7290.94,7290.94,11390,280,2632,
2009-09-14_10:42,7293.51,7293.51,7293.51,7293.51,9857,242,2074,
2009-09-14_10:43,7294.61,7294.61,7294.61,7294.61,12040,303,2934,
2009-09-14_10:44,7295.32,7295.32,7295.32,7295.32,8568,239,2175,
2009-09-14_10:45,7293.28,7293.28,7293.28,7293.28,8521,242,2125,
2009-09-14_10:46,7295.22,7295.22,7295.22,7295.22,10594,337,2837,
2009-09-14_10:47,7295.38,7295.38,7295.38,7295.38,7867,214,1999,
2009-09-14_10:48,7293.78,7293.78,7293.78,7293.78,9481,278,2756,
2009-09-14_10:49,7295.10,7295.10,7295.10,7295.10,8775,226,2227,
2009-09-14_10:50,7294.27,7294.27,7294.27,7294.27,8885,268,2340,
2009-09-14_10:51,7292.72,7292.72,7292.72,7292.72,11230,375,2868,
2009-09-14_10:52,7292.84,7292.84,7292.84,7292.84,6302,184,1910,
2009-09-14_10:53,7292.38,7292.38,7292.38,7292.38,7740,240,2353,
2009-09-14_10:54,7292.20,7292.20,7292.20,7292.20,5773,167,1766,
2009-09-14_10:55,7291.43,7291.43,7291.43,7291.43,5926,190,1661,
2009-09-14_10:56,7291.24,7291.24,7291.24,7291.24,7375,217,2149,
2009-09-14_10:57,7292.49,7292.49,7292.49,7292.49,5439,144,1500,
2009-09-14_10:58,7293.13,7293.13,7293.13,7293.13,7968,230,2277,
2009-09-14_10:59,7295.26,7295.26,7295.26,7295.26,6512,196,1759,
2009-09-14_11:00,7294.96,7294.96,7294.96,7294.96,6660,202,1850,
2009-09-14_11:01,7293.94,7293.94,7293.94,7293.94,7651,243,2225,
2009-09-14_11:02,7288.96,7288.96,7288.96,7288.96,8029,253,2415,
2009-09-14_11:03,7286.78,7286.78,7286.78,7286.78,9843,275,2497,
2009-09-14_11:04,7289.05,7289.05,7289.05,7289.05,9855,281,2277,
2009-09-14_11:05,7289.57,7289.57,7289.57,7289.57,7864,213,2109,
2009-09-14_11:06,7288.14,7288.14,7288.14,7288.14,8004,237,2187,
2009-09-14_11:07,7288.01,7288.01,7288.01,7288.01,5406,170,1561,
2009-09-14_11:08,7289.08,7289.08,7289.08,7289.08,7553,202,2095,
2009-09-14_11:09,7287.08,7287.08,7287.08,7287.08,6443,164,1645,
2009-09-14_11:10,7288.02,7288.02,7288.02,7288.02,5619,167,1608,
2009-09-14_11:11,7288.25,7288.25,7288.25,7288.25,6846,188,1958,
2009-09-14_11:12,7288.92,7288.92,7288.92,7288.92,4916,151,1535,
2009-09-14_11:13,7288.42,7288.42,7288.42,7288.42,8097,273,2140,
2009-09-14_11:14,7289.52,7289.52,7289.52,7289.52,4920,177,1568,
2009-09-14_11:15,7290.47,7290.47,7290.47,7290.47,6511,215,1765,
2009-09-14_11:16,7291.19,7291.19,7291.19,7291.19,8152,264,2251,
2009-09-14_11:17,7294.07,7294.07,7294.07,7294.07,7055,256,1934,
2009-09-14_11:18,7296.70,7296.70,7296.70,7296.70,7653,262,2249,
2009-09-14_11:19,7297.39,7297.39,7297.39,7297.39,6361,225,1868,
2009-09-14_11:20,7297.04,7297.04,7297.04,7297.04,7519,234,2116,
2009-09-14_11:21,7298.79,7298.79,7298.79,7298.79,11058,344,2794,
2009-09-14_11:22,7299.55,7299.55,7299.55,7299.55,8459,263,2115,
2009-09-14_11:23,7301.38,7301.38,7301.38,7301.38,9124,330,2657,
2009-09-14_11:24,7301.06,7301.06,7301.06,7301.06,7962,242,2134,
2009-09-14_11:25,7304.77,7304.77,7304.77,7304.77,7867,245,2109,
2009-09-14_11:26,7304.30,7304.30,7304.30,7304.30,9018,290,2443,
2009-09-14_11:27,7303.08,7303.08,7303.08,7303.08,5949,202,1817,
2009-09-14_11:28,7302.23,7302.23,7302.23,7302.23,8025,276,2190,
2009-09-14_11:29,7301.83,7301.83,7301.83,7301.83,6878,230,1886,
2009-09-14_11:30,7302.14,7302.14,7302.14,7302.14,6702,203,1788,
2009-09-14_11:31,7303.77,7303.77,7303.77,7303.77,8713,244,2327,
2009-09-14_11:32,7305.19,7305.19,7305.19,7305.19,7297,195,1952,
2009-09-14_11:33,7302.91,7302.91,7302.91,7302.91,10328,285,2654,
2009-09-14_11:34,7297.77,7297.77,7297.77,7297.77,8239,245,2393,
2009-09-14_11:35,7298.67,7298.67,7298.67,7298.67,9232,266,2283,
2009-09-14_11:36,7297.45,7297.45,7297.45,7297.45,9090,256,2373,
2009-09-14_11:37,7298.91,7298.91,7298.91,7298.91,6351,176,1612,
2009-09-14_11:38,7297.41,7297.41,7297.41,7297.41,8515,242,2288,
2009-09-14_11:39,7297.01,7297.01,7297.01,7297.01,5896,151,1537,
2009-09-14_11:40,7298.76,7298.76,7298.76,7298.76,7899,229,2057,
2009-09-14_11:41,7296.44,7296.44,7296.44,7296.44,7799,238,2257,
2009-09-14_11:42,7299.69,7299.69,7299.69,7299.69,5212,135,1527,
2009-09-14_11:43,7294.57,7294.57,7294.57,7294.57,8232,227,2149,
2009-09-14_11:44,7297.58,7297.58,7297.58,7297.58,5248,144,1415,
2009-09-14_11:45,7297.19,7297.19,7297.19,7297.19,5732,170,1565,
2009-09-14_11:46,7295.79,7295.79,7295.79,7295.79,6764,192,1817,
2009-09-14_11:47,7295.86,7295.86,7295.86,7295.86,5551,156,1369,
2009-09-14_11:48,7296.60,7296.60,7296.60,7296.60,7274,225,1943,
2009-09-14_11:49,7296.81,7296.81,7296.81,7296.81,5547,134,1255,
2009-09-14_11:50,7297.20,7297.20,7297.20,7297.20,5269,177,1559,
2009-09-14_11:51,7297.46,7297.46,7297.46,7297.46,7353,227,1965,
2009-09-14_11:52,7298.03,7298.03,7298.03,7298.03,6548,183,1742,
2009-09-14_11:53,7298.33,7298.33,7298.33,7298.33,6888,200,1935,
2009-09-14_11:54,7297.46,7297.46,7297.46,7297.46,4750,141,1374,
2009-09-14_11:55,7300.39,7300.39,7300.39,7300.39,7142,217,1784,
2009-09-14_11:56,7299.61,7299.61,7299.61,7299.61,6882,238,2017,
2009-09-14_11:57,7301.86,7301.86,7301.86,7301.86,5375,184,1464,
2009-09-14_11:58,7297.20,7297.20,7297.20,7297.20,7866,263,2337,
2009-09-14_11:59,7296.50,7296.50,7296.50,7296.50,6069,202,1769,
2009-09-14_12:00,7291.77,7291.77,7291.77,7291.77,6898,216,2104,
2009-09-14_12:01,7293.84,7293.84,7293.84,7293.84,9571,318,2353,
2009-09-14_12:02,7292.63,7292.63,7292.63,7292.63,5813,189,1607,
2009-09-14_12:03,7292.52,7292.52,7292.52,7292.52,9169,233,2191,
2009-09-14_12:04,7289.43,7289.43,7289.43,7289.43,5921,165,1490,
2009-09-14_12:05,7288.42,7288.42,7288.42,7288.42,7245,203,1826,
2009-09-14_12:06,7287.57,7287.57,7287.57,7287.57,8787,258,2410,
2009-09-14_12:07,7286.41,7286.41,7286.41,7286.41,7897,185,1856,
2009-09-14_12:08,7286.21,7286.21,7286.21,7286.21,8283,209,2280,
2009-09-14_12:09,7285.61,7285.61,7285.61,7285.61,5599,163,1532,
2009-09-14_12:10,7288.22,7288.22,7288.22,7288.22,6663,191,1757,
2009-09-14_12:11,7286.65,7286.65,7286.65,7286.65,7842,185,1849,
2009-09-14_12:12,7286.62,7286.62,7286.62,7286.62,5826,153,1428,
2009-09-14_12:13,7286.40,7286.40,7286.40,7286.40,7054,182,1768,
2009-09-14_12:14,7289.84,7289.84,7289.84,7289.84,5335,163,1493,
2009-09-14_12:15,7289.63,7289.63,7289.63,7289.63,6034,190,1608,
2009-09-14_12:16,7291.70,7291.70,7291.70,7291.70,6488,183,1639,
2009-09-14_12:17,7290.19,7290.19,7290.19,7290.19,4848,139,1293,
2009-09-14_12:18,7290.28,7290.28,7290.28,7290.28,6815,206,1887,
2009-09-14_12:19,7289.85,7289.85,7289.85,7289.85,4669,144,1328,
2009-09-14_12:20,7289.10,7289.10,7289.10,7289.10,4810,145,1428,
2009-09-14_12:21,7290.23,7290.23,7290.23,7290.23,6252,173,1583,
2009-09-14_12:22,7289.70,7289.70,7289.70,7289.70,4344,127,1270,
2009-09-14_12:23,7290.73,7290.73,7290.73,7290.73,6380,212,1979,
2009-09-14_12:24,7287.49,7287.49,7287.49,7287.49,4276,116,1225,
2009-09-14_12:25,7286.88,7286.88,7286.88,7286.88,5509,181,1629,
2009-09-14_12:26,7288.32,7288.32,7288.32,7288.32,6156,195,1798,
2009-09-14_12:27,7288.11,7288.11,7288.11,7288.11,4882,142,1504,
2009-09-14_12:28,7286.60,7286.60,7286.60,7286.60,8762,224,2128,
2009-09-14_12:29,7285.77,7285.77,7285.77,7285.77,5593,149,1502,
2009-09-14_12:30,7283.06,7283.06,7283.06,7283.06,6332,203,1882,
2009-09-14_12:31,7282.84,7282.84,7282.84,7282.84,8794,262,2462,
2009-09-14_12:32,7284.18,7284.18,7284.18,7284.18,6466,213,1780,
2009-09-14_12:33,7284.11,7284.11,7284.11,7284.11,9634,284,2502,
2009-09-14_12:34,7281.39,7281.39,7281.39,7281.39,5702,186,1754,
2009-09-14_12:35,7282.82,7282.82,7282.82,7282.82,6884,188,1831,
2009-09-14_12:36,7282.83,7282.83,7282.83,7282.83,8783,245,2442,
2009-09-14_12:37,7278.79,7278.79,7278.79,7278.79,6633,172,1754,
2009-09-14_12:38,7274.80,7274.80,7274.80,7274.80,10787,321,2876,
2009-09-14_12:39,7274.79,7274.79,7274.79,7274.79,10483,293,2528,
2009-09-14_12:40,7274.37,7274.37,7274.37,7274.37,11143,298,2893,
2009-09-14_12:41,7270.26,7270.26,7270.26,7270.26,12899,386,3412,
2009-09-14_12:42,7269.38,7269.38,7269.38,7269.38,7779,238,2137,
2009-09-14_12:43,7267.47,7267.47,7267.47,7267.47,11657,318,2868,
2009-09-14_12:44,7267.38,7267.38,7267.38,7267.38,7910,220,2233,
2009-09-14_12:45,7266.52,7266.52,7266.52,7266.52,8772,250,2369,
2009-09-14_12:46,7268.71,7268.71,7268.71,7268.71,11858,329,2764,
2009-09-14_12:47,7269.76,7269.76,7269.76,7269.76,7772,204,1929,
2009-09-14_12:48,7272.46,7272.46,7272.46,7272.46,11023,283,2798,
2009-09-14_12:49,7274.03,7274.03,7274.03,7274.03,7679,211,1866,
2009-09-14_12:50,7274.98,7274.98,7274.98,7274.98,6987,204,1939,
2009-09-14_12:51,7274.38,7274.38,7274.38,7274.38,7959,201,2039,
2009-09-14_12:52,7275.09,7275.09,7275.09,7275.09,5459,138,1552,
2009-09-14_12:53,7275.66,7275.66,7275.66,7275.66,7108,193,2072,
2009-09-14_12:54,7277.04,7277.04,7277.04,7277.04,5986,159,1565,
2009-09-14_12:55,7277.69,7277.69,7277.69,7277.69,7720,207,1754,
2009-09-14_12:56,7275.97,7275.97,7275.97,7275.97,8850,298,2287,
2009-09-14_12:57,7275.80,7275.80,7275.80,7275.80,5232,136,1530,
2009-09-14_12:58,7273.09,7273.09,7273.09,7273.09,10657,354,2602,
2009-09-14_12:59,7270.39,7270.39,7270.39,7270.39,7385,208,2056,
2009-09-14_13:00,7269.86,7269.86,7269.86,7269.86,7316,205,2044,
2009-09-14_13:01,7267.52,7267.52,7267.52,7267.52,8732,254,2325,
2009-09-14_13:02,7269.26,7269.26,7269.26,7269.26,7694,206,1989,
2009-09-14_13:03,7267.52,7267.52,7267.52,7267.52,12241,340,3079,
2009-09-14_13:04,7262.26,7262.26,7262.26,7262.26,7237,230,2410,
2009-09-14_13:05,7265.21,7265.21,7265.21,7265.21,8646,258,2394,
2009-09-14_13:06,7264.11,7264.11,7264.11,7264.11,12757,337,3360,
2009-09-14_13:07,7262.96,7262.96,7262.96,7262.96,10216,221,2368,
2009-09-14_13:08,7264.09,7264.09,7264.09,7264.09,12896,315,3190,
2009-09-14_13:09,7261.56,7261.56,7261.56,7261.56,9419,243,2419,
2009-09-14_13:10,7262.83,7262.83,7262.83,7262.83,10346,285,2712,
2009-09-14_13:11,7262.09,7262.09,7262.09,7262.09,11654,318,3087,
2009-09-14_13:12,7262.65,7262.65,7262.65,7262.65,9429,254,2594,
2009-09-14_13:13,7262.22,7262.22,7262.22,7262.22,15299,349,3705,
2009-09-14_13:14,7262.54,7262.54,7262.54,7262.54,10778,284,2913,
2009-09-14_13:15,7256.95,7256.95,7256.95,7256.95,14869,401,3975,
2009-09-14_13:16,7256.73,7256.73,7256.73,7256.73,17623,444,4473,
2009-09-14_13:17,7255.07,7255.07,7255.07,7255.07,14587,369,3596,
2009-09-14_13:18,7254.41,7254.41,7254.41,7254.41,17342,427,4424,
2009-09-14_13:19,7254.14,7254.14,7254.14,7254.14,15739,379,3862,
2009-09-14_13:20,7255.14,7255.14,7255.14,7255.14,15327,430,4056,
2009-09-14_13:21,7253.92,7253.92,7253.92,7253.92,18159,515,4648,
2009-09-14_13:22,7252.67,7252.67,7252.67,7252.67,15890,402,3812,
2009-09-14_13:23,7254.34,7254.34,7254.34,7254.34,18688,492,4872,
2009-09-14_13:24,7255.67,7255.67,7255.67,7255.67,17064,480,4473,
2009-09-14_13:25,7259.20,7259.20,7259.20,7259.20,17321,429,4219,
2009-09-14_13:26,7259.20,7259.20,7259.20,7259.20,0,0,0,
2009-09-14_13:27,7259.20,7259.20,7259.20,7259.20,0,0,0,
2009-09-14_13:28,7259.20,7259.20,7259.20,7259.20,0,0,0,
2009-09-14_13:29,7259.20,7259.20,7259.20,7259.20,0,0,0,
2009-09-14_13:30,7256.95,7256.95,7256.95,7256.95,146940,4450,33437,
2009-09-15_09:01,7269.90,7269.90,7269.90,7269.90,72115,2102,19007,
2009-09-15_09:02,7282.44,7282.44,7282.44,7282.44,23249,703,6080,
2009-09-15_09:03,7286.80,7286.80,7286.80,7286.80,32404,970,8031,
2009-09-15_09:04,7285.98,7285.98,7285.98,7285.98,30154,912,7794,
2009-09-15_09:05,7288.49,7288.49,7288.49,7288.49,24999,771,6255,
2009-09-15_09:06,7294.65,7294.65,7294.65,7294.65,28982,869,7228,
2009-09-15_09:07,7290.21,7290.21,7290.21,7290.21,18346,513,4840,
2009-09-15_09:08,7283.09,7283.09,7283.09,7283.09,22758,667,5876,
2009-09-15_09:09,7279.16,7279.16,7279.16,7279.16,20347,547,5282,
2009-09-15_09:10,7272.63,7272.63,7272.63,7272.63,18037,471,4507,
2009-09-15_09:11,7279.73,7279.73,7279.73,7279.73,28062,778,6652,
2009-09-15_09:12,7281.25,7281.25,7281.25,7281.25,17829,518,4412,
2009-09-15_09:13,7281.69,7281.69,7281.69,7281.69,20119,557,5382,
2009-09-15_09:14,7281.98,7281.98,7281.98,7281.98,20499,571,5250,
2009-09-15_09:15,7281.49,7281.49,7281.49,7281.49,17064,440,4178,
2009-09-15_09:16,7280.14,7280.14,7280.14,7280.14,25055,701,6263,
2009-09-15_09:17,7279.33,7279.33,7279.33,7279.33,19135,504,4206,
2009-09-15_09:18,7283.27,7283.27,7283.27,7283.27,21325,536,4927,
2009-09-15_09:19,7280.68,7280.68,7280.68,7280.68,20568,505,4671,
2009-09-15_09:20,7279.37,7279.37,7279.37,7279.37,17700,436,3972,
2009-09-15_09:21,7275.41,7275.41,7275.41,7275.41,21832,536,5133,
2009-09-15_09:22,7272.05,7272.05,7272.05,7272.05,15021,414,3712,
2009-09-15_09:23,7271.81,7271.81,7271.81,7271.81,17429,472,4500,
2009-09-15_09:24,7269.72,7269.72,7269.72,7269.72,16081,441,4091,
2009-09-15_09:25,7269.69,7269.69,7269.69,7269.69,13849,359,3331,
2009-09-15_09:26,7266.33,7266.33,7266.33,7266.33,16046,432,4247,
2009-09-15_09:27,7265.66,7265.66,7265.66,7265.66,11568,300,2834,
2009-09-15_09:28,7261.68,7261.68,7261.68,7261.68,15705,421,3941,
2009-09-15_09:29,7257.99,7257.99,7257.99,7257.99,17213,457,4200,
2009-09-15_09:30,7254.07,7254.07,7254.07,7254.07,15055,386,3781,
2009-09-15_09:31,7252.33,7252.33,7252.33,7252.33,19682,530,4926,
2009-09-15_09:32,7255.13,7255.13,7255.13,7255.13,13357,312,3183,
2009-09-15_09:33,7256.25,7256.25,7256.25,7256.25,16309,438,4113,
2009-09-15_09:34,7260.78,7260.78,7260.78,7260.78,13831,369,3531,
2009-09-15_09:35,7264.18,7264.18,7264.18,7264.18,14031,342,3183,
2009-09-15_09:36,7266.34,7266.34,7266.34,7266.34,17723,470,4550,
2009-09-15_09:37,7266.69,7266.69,7266.69,7266.69,13110,328,3103,
2009-09-15_09:38,7268.47,7268.47,7268.47,7268.47,14581,415,3703,
2009-09-15_09:39,7268.65,7268.65,7268.65,7268.65,13246,341,3276,
2009-09-15_09:40,7270.50,7270.50,7270.50,7270.50,10517,291,2702,
2009-09-15_09:41,7271.69,7271.69,7271.69,7271.69,17197,441,4426,
2009-09-15_09:42,7275.12,7275.12,7275.12,7275.12,11633,285,3048,
2009-09-15_09:43,7275.21,7275.21,7275.21,7275.21,14935,391,3648,
2009-09-15_09:44,7279.42,7279.42,7279.42,7279.42,12926,366,3290,
2009-09-15_09:45,7277.17,7277.17,7277.17,7277.17,10869,303,2882,
2009-09-15_09:46,7276.56,7276.56,7276.56,7276.56,13337,359,3508,
2009-09-15_09:47,7274.78,7274.78,7274.78,7274.78,10634,268,2594,
2009-09-15_09:48,7272.52,7272.52,7272.52,7272.52,12449,337,3020,
2009-09-15_09:49,7271.86,7271.86,7271.86,7271.86,10311,265,2551,
2009-09-15_09:50,7272.77,7272.77,7272.77,7272.77,9490,242,2243,
2009-09-15_09:51,7271.29,7271.29,7271.29,7271.29,12606,328,2963,
2009-09-15_09:52,7272.11,7272.11,7272.11,7272.11,10116,243,2378,
2009-09-15_09:53,7267.27,7267.27,7267.27,7267.27,12182,354,3157,
2009-09-15_09:54,7264.87,7264.87,7264.87,7264.87,9465,238,2453,
2009-09-15_09:55,7264.32,7264.32,7264.32,7264.32,7993,235,2222,
2009-09-15_09:56,7265.03,7265.03,7265.03,7265.03,9569,287,2773,
2009-09-15_09:57,7264.29,7264.29,7264.29,7264.29,6722,180,1871,
2009-09-15_09:58,7263.60,7263.60,7263.60,7263.60,9463,270,2500,
2009-09-15_09:59,7262.60,7262.60,7262.60,7262.60,9488,253,2217,
2009-09-15_10:00,7261.21,7261.21,7261.21,7261.21,8554,227,2228,
2009-09-15_10:01,7262.34,7262.34,7262.34,7262.34,12030,310,2974,
2009-09-15_10:02,7261.28,7261.28,7261.28,7261.28,10866,252,2334,
2009-09-15_10:03,7260.28,7260.28,7260.28,7260.28,11027,292,2723,
2009-09-15_10:04,7260.95,7260.95,7260.95,7260.95,9106,274,2284,
2009-09-15_10:05,7258.99,7258.99,7258.99,7258.99,8037,225,2161,
2009-09-15_10:06,7259.05,7259.05,7259.05,7259.05,9692,244,2388,
2009-09-15_10:07,7258.62,7258.62,7258.62,7258.62,7312,188,1811,
2009-09-15_10:08,7259.26,7259.26,7259.26,7259.26,10650,304,2272,
2009-09-15_10:09,7259.41,7259.41,7259.41,7259.41,8683,256,2044,
2009-09-15_10:10,7260.53,7260.53,7260.53,7260.53,6257,165,1770,
2009-09-15_10:11,7262.35,7262.35,7262.35,7262.35,8526,211,2305,
2009-09-15_10:12,7264.12,7264.12,7264.12,7264.12,10476,226,2148,
2009-09-15_10:13,7268.30,7268.30,7268.30,7268.30,11423,291,2794,
2009-09-15_10:14,7269.78,7269.78,7269.78,7269.78,12981,316,2799,
2009-09-15_10:15,7271.17,7271.17,7271.17,7271.17,10214,297,2557,
2009-09-15_10:16,7270.39,7270.39,7270.39,7270.39,14535,407,3601,
2009-09-15_10:17,7273.74,7273.74,7273.74,7273.74,9490,304,2515,
2009-09-15_10:18,7274.06,7274.06,7274.06,7274.06,11888,324,3130,
2009-09-15_10:19,7275.60,7275.60,7275.60,7275.60,12192,332,2918,
2009-09-15_10:20,7274.70,7274.70,7274.70,7274.70,9798,262,2518,
2009-09-15_10:21,7276.98,7276.98,7276.98,7276.98,13520,329,3373,
2009-09-15_10:22,7278.00,7278.00,7278.00,7278.00,10156,244,2393,
2009-09-15_10:23,7277.45,7277.45,7277.45,7277.45,11814,288,2908,
2009-09-15_10:24,7276.81,7276.81,7276.81,7276.81,12109,306,2912,
2009-09-15_10:25,7278.01,7278.01,7278.01,7278.01,10919,281,2713,
2009-09-15_10:26,7280.21,7280.21,7280.21,7280.21,21410,427,4101,
2009-09-15_10:27,7279.49,7279.49,7279.49,7279.49,13263,324,2888,
2009-09-15_10:28,7282.02,7282.02,7282.02,7282.02,16765,415,3774,
2009-09-15_10:29,7281.70,7281.70,7281.70,7281.70,16447,364,3557,
2009-09-15_10:30,7281.74,7281.74,7281.74,7281.74,13135,303,2865,
2009-09-15_10:31,7285.60,7285.60,7285.60,7285.60,17342,368,3695,
2009-09-15_10:32,7284.82,7284.82,7284.82,7284.82,10600,269,2599,
2009-09-15_10:33,7285.40,7285.40,7285.40,7285.40,14194,365,3469,
2009-09-15_10:34,7283.39,7283.39,7283.39,7283.39,10828,275,2619,
2009-09-15_10:35,7283.79,7283.79,7283.79,7283.79,10837,246,2407,
2009-09-15_10:36,7282.43,7282.43,7282.43,7282.43,11207,283,2925,
2009-09-15_10:37,7282.47,7282.47,7282.47,7282.47,8945,213,2137,
2009-09-15_10:38,7279.26,7279.26,7279.26,7279.26,9516,214,2430,
2009-09-15_10:39,7281.67,7281.67,7281.67,7281.67,7997,178,1987,
2009-09-15_10:40,7280.94,7280.94,7280.94,7280.94,7525,174,1875,
2009-09-15_10:41,7280.78,7280.78,7280.78,7280.78,8711,225,2330,
2009-09-15_10:42,7279.00,7279.00,7279.00,7279.00,6676,173,1724,
2009-09-15_10:43,7280.07,7280.07,7280.07,7280.07,9719,259,2457,
2009-09-15_10:44,7280.70,7280.70,7280.70,7280.70,8750,235,2117,
2009-09-15_10:45,7278.61,7278.61,7278.61,7278.61,7809,209,2043,
2009-09-15_10:46,7279.11,7279.11,7279.11,7279.11,10153,277,2513,
2009-09-15_10:47,7279.44,7279.44,7279.44,7279.44,6509,179,1746,
2009-09-15_10:48,7279.28,7279.28,7279.28,7279.28,11014,301,2597,
2009-09-15_10:49,7279.54,7279.54,7279.54,7279.54,6595,181,1690,
2009-09-15_10:50,7278.04,7278.04,7278.04,7278.04,6245,203,1959,
2009-09-15_10:51,7276.41,7276.41,7276.41,7276.41,9975,317,2964,
2009-09-15_10:52,7278.51,7278.51,7278.51,7278.51,7088,196,1976,
2009-09-15_10:53,7277.54,7277.54,7277.54,7277.54,9273,264,2564,
2009-09-15_10:54,7277.13,7277.13,7277.13,7277.13,7929,203,2046,
2009-09-15_10:55,7277.48,7277.48,7277.48,7277.48,8144,198,1948,
2009-09-15_10:56,7276.87,7276.87,7276.87,7276.87,9095,252,2430,
2009-09-15_10:57,7276.57,7276.57,7276.57,7276.57,5767,174,1778,
2009-09-15_10:58,7276.81,7276.81,7276.81,7276.81,9841,234,2382,
2009-09-15_10:59,7277.85,7277.85,7277.85,7277.85,8698,211,2155,
2009-09-15_11:00,7278.20,7278.20,7278.20,7278.20,7919,197,2037,
2009-09-15_11:01,7279.03,7279.03,7279.03,7279.03,8681,240,2400,
2009-09-15_11:02,7278.09,7278.09,7278.09,7278.09,5589,154,1525,
2009-09-15_11:03,7280.93,7280.93,7280.93,7280.93,9118,264,2276,
2009-09-15_11:04,7279.88,7279.88,7279.88,7279.88,6706,196,1939,
2009-09-15_11:05,7280.36,7280.36,7280.36,7280.36,7558,221,1936,
2009-09-15_11:06,7280.07,7280.07,7280.07,7280.07,9499,240,2334,
2009-09-15_11:07,7282.85,7282.85,7282.85,7282.85,6552,179,1758,
2009-09-15_11:08,7281.37,7281.37,7281.37,7281.37,9073,248,2388,
2009-09-15_11:09,7283.34,7283.34,7283.34,7283.34,9360,240,2030,
2009-09-15_11:10,7282.22,7282.22,7282.22,7282.22,7234,180,1844,
2009-09-15_11:11,7284.44,7284.44,7284.44,7284.44,10948,284,2681,
2009-09-15_11:12,7285.61,7285.61,7285.61,7285.61,8023,245,2168,
2009-09-15_11:13,7286.45,7286.45,7286.45,7286.45,11914,318,3097,
2009-09-15_11:14,7289.99,7289.99,7289.99,7289.99,11726,343,2791,
2009-09-15_11:15,7291.36,7291.36,7291.36,7291.36,14644,416,3375,
2009-09-15_11:16,7298.84,7298.84,7298.84,7298.84,24739,805,6204,
2009-09-15_11:17,7304.35,7304.35,7304.35,7304.35,17745,537,4409,
2009-09-15_11:18,7308.11,7308.11,7308.11,7308.11,17989,544,4565,
2009-09-15_11:19,7308.55,7308.55,7308.55,7308.55,16035,459,3818,
2009-09-15_11:20,7310.59,7310.59,7310.59,7310.59,12939,374,3371,
2009-09-15_11:21,7309.28,7309.28,7309.28,7309.28,17715,512,4648,
2009-09-15_11:22,7309.70,7309.70,7309.70,7309.70,12002,315,2929,
2009-09-15_11:23,7307.31,7307.31,7307.31,7307.31,15159,442,3684,
2009-09-15_11:24,7303.97,7303.97,7303.97,7303.97,9199,242,2555,
2009-09-15_11:25,7301.97,7301.97,7301.97,7301.97,9307,231,2372,
2009-09-15_11:26,7299.43,7299.43,7299.43,7299.43,11676,323,2860,
2009-09-15_11:27,7297.54,7297.54,7297.54,7297.54,7841,217,2017,
2009-09-15_11:28,7299.68,7299.68,7299.68,7299.68,12162,293,2687,
2009-09-15_11:29,7301.99,7301.99,7301.99,7301.99,7218,202,2014,
2009-09-15_11:30,7304.88,7304.88,7304.88,7304.88,7402,220,2120,
2009-09-15_11:31,7304.18,7304.18,7304.18,7304.18,10696,323,2764,
2009-09-15_11:32,7304.42,7304.42,7304.42,7304.42,5378,182,1606,
2009-09-15_11:33,7304.14,7304.14,7304.14,7304.14,9238,257,2475,
2009-09-15_11:34,7304.23,7304.23,7304.23,7304.23,7710,239,1915,
2009-09-15_11:35,7305.41,7305.41,7305.41,7305.41,7360,195,1974,
2009-09-15_11:36,7302.10,7302.10,7302.10,7302.10,10469,258,2578,
2009-09-15_11:37,7303.11,7303.11,7303.11,7303.11,7148,203,1808,
2009-09-15_11:38,7299.90,7299.90,7299.90,7299.90,9562,282,2361,
2009-09-15_11:39,7299.46,7299.46,7299.46,7299.46,8674,227,2114,
2009-09-15_11:40,7299.95,7299.95,7299.95,7299.95,7838,215,1909,
2009-09-15_11:41,7301.53,7301.53,7301.53,7301.53,8932,250,2388,
2009-09-15_11:42,7302.80,7302.80,7302.80,7302.80,7595,193,1862,
2009-09-15_11:43,7305.79,7305.79,7305.79,7305.79,10931,326,2675,
2009-09-15_11:44,7307.50,7307.50,7307.50,7307.50,9163,242,2268,
2009-09-15_11:45,7310.84,7310.84,7310.84,7310.84,10525,251,2654,
2009-09-15_11:46,7320.22,7320.22,7320.22,7320.22,31911,972,6677,
2009-09-15_11:47,7328.37,7328.37,7328.37,7328.37,21429,748,5000,
2009-09-15_11:48,7336.69,7336.69,7336.69,7336.69,28811,918,7388,
2009-09-15_11:49,7340.31,7340.31,7340.31,7340.31,24639,703,5711,
2009-09-15_11:50,7337.59,7337.59,7337.59,7337.59,15493,468,3972,
2009-09-15_11:51,7335.44,7335.44,7335.44,7335.44,18571,510,4591,
2009-09-15_11:52,7331.42,7331.42,7331.42,7331.42,11326,285,2602,
2009-09-15_11:53,7329.13,7329.13,7329.13,7329.13,12712,333,3259,
2009-09-15_11:54,7332.56,7332.56,7332.56,7332.56,10283,291,3188,
2009-09-15_11:55,7334.57,7334.57,7334.57,7334.57,9552,271,2753,
2009-09-15_11:56,7333.78,7333.78,7333.78,7333.78,11250,343,3250,
2009-09-15_11:57,7333.05,7333.05,7333.05,7333.05,8016,249,2426,
2009-09-15_11:58,7333.95,7333.95,7333.95,7333.95,11142,326,3107,
2009-09-15_11:59,7333.32,7333.32,7333.32,7333.32,8281,276,2669,
2009-09-15_12:00,7335.09,7335.09,7335.09,7335.09,10058,295,2889,
2009-09-15_12:01,7346.08,7346.08,7346.08,7346.08,19536,628,5839,
2009-09-15_12:02,7352.83,7352.83,7352.83,7352.83,15011,512,4899,
2009-09-15_12:03,7350.22,7350.22,7350.22,7350.22,20007,605,5276,
2009-09-15_12:04,7351.56,7351.56,7351.56,7351.56,13133,427,3680,
2009-09-15_12:05,7355.92,7355.92,7355.92,7355.92,14364,474,4607,
2009-09-15_12:06,7362.16,7362.16,7362.16,7362.16,23995,804,7780,
2009-09-15_12:07,7359.18,7359.18,7359.18,7359.18,12425,364,3331,
2009-09-15_12:08,7353.58,7353.58,7353.58,7353.58,15449,441,3933,
2009-09-15_12:09,7348.29,7348.29,7348.29,7348.29,10982,334,2990,
2009-09-15_12:10,7350.75,7350.75,7350.75,7350.75,12549,325,3417,
2009-09-15_12:11,7350.98,7350.98,7350.98,7350.98,11395,331,3722,
2009-09-15_12:12,7349.96,7349.96,7349.96,7349.96,8294,245,2663,
2009-09-15_12:13,7350.93,7350.93,7350.93,7350.93,10048,282,3234,
2009-09-15_12:14,7352.27,7352.27,7352.27,7352.27,7673,246,2822,
2009-09-15_12:15,7353.40,7353.40,7353.40,7353.40,8124,224,2875,
2009-09-15_12:16,7348.42,7348.42,7348.42,7348.42,10119,294,3717,
2009-09-15_12:17,7345.29,7345.29,7345.29,7345.29,5559,160,1705,
2009-09-15_12:18,7340.42,7340.42,7340.42,7340.42,9572,270,2716,
2009-09-15_12:19,7339.11,7339.11,7339.11,7339.11,9497,279,2796,
2009-09-15_12:20,7337.23,7337.23,7337.23,7337.23,8993,264,2610,
2009-09-15_12:21,7343.07,7343.07,7343.07,7343.07,12654,385,4013,
2009-09-15_12:22,7343.70,7343.70,7343.70,7343.70,7314,211,2346,
2009-09-15_12:23,7345.80,7345.80,7345.80,7345.80,11368,363,3664,
2009-09-15_12:24,7346.36,7346.36,7346.36,7346.36,9799,320,2779,
2009-09-15_12:25,7345.15,7345.15,7345.15,7345.15,8258,225,2132,
2009-09-15_12:26,7342.62,7342.62,7342.62,7342.62,8716,258,2341,
2009-09-15_12:27,7340.93,7340.93,7340.93,7340.93,5976,162,1678,
2009-09-15_12:28,7340.07,7340.07,7340.07,7340.07,8306,235,2467,
2009-09-15_12:29,7337.60,7337.60,7337.60,7337.60,6731,181,1691,
2009-09-15_12:30,7337.93,7337.93,7337.93,7337.93,7590,207,2370,
2009-09-15_12:31,7337.28,7337.28,7337.28,7337.28,10067,304,2800,
2009-09-15_12:32,7335.09,7335.09,7335.09,7335.09,6625,202,1963,
2009-09-15_12:33,7339.10,7339.10,7339.10,7339.10,9968,299,2790,
2009-09-15_12:34,7338.53,7338.53,7338.53,7338.53,8995,218,2341,
2009-09-15_12:35,7335.28,7335.28,7335.28,7335.28,7763,199,2119,
2009-09-15_12:36,7333.93,7333.93,7333.93,7333.93,8870,252,2671,
2009-09-15_12:37,7339.06,7339.06,7339.06,7339.06,7362,227,2376,
2009-09-15_12:38,7334.74,7334.74,7334.74,7334.74,9651,275,2832,
2009-09-15_12:39,7342.87,7342.87,7342.87,7342.87,11343,351,3658,
2009-09-15_12:40,7339.15,7339.15,7339.15,7339.15,9663,273,2818,
2009-09-15_12:41,7343.91,7343.91,7343.91,7343.91,10473,312,3377,
2009-09-15_12:42,7338.57,7338.57,7338.57,7338.57,6477,180,2003,
2009-09-15_12:43,7338.31,7338.31,7338.31,7338.31,10035,271,2884,
2009-09-15_12:44,7337.56,7337.56,7337.56,7337.56,8104,223,2398,
2009-09-15_12:45,7338.05,7338.05,7338.05,7338.05,10289,295,2787,
2009-09-15_12:46,7336.92,7336.92,7336.92,7336.92,12956,400,3754,
2009-09-15_12:47,7341.48,7341.48,7341.48,7341.48,10834,290,3043,
2009-09-15_12:48,7343.50,7343.50,7343.50,7343.50,16690,423,4754,
2009-09-15_12:49,7346.01,7346.01,7346.01,7346.01,19237,484,4714,
2009-09-15_12:50,7344.65,7344.65,7344.65,7344.65,11943,338,3438,
2009-09-15_12:51,7347.94,7347.94,7347.94,7347.94,16077,464,4289,
2009-09-15_12:52,7346.07,7346.07,7346.07,7346.07,10356,292,2802,
2009-09-15_12:53,7347.52,7347.52,7347.52,7347.52,12938,391,3704,
2009-09-15_12:54,7343.75,7343.75,7343.75,7343.75,10117,287,2774,
2009-09-15_12:55,7346.83,7346.83,7346.83,7346.83,11588,293,2995,
2009-09-15_12:56,7345.51,7345.51,7345.51,7345.51,15821,409,4189,
2009-09-15_12:57,7345.08,7345.08,7345.08,7345.08,12785,359,3336,
2009-09-15_12:58,7344.64,7344.64,7344.64,7344.64,15882,430,3994,
2009-09-15_12:59,7342.97,7342.97,7342.97,7342.97,10699,284,3052,
2009-09-15_13:00,7339.75,7339.75,7339.75,7339.75,9979,256,2850,
2009-09-15_13:01,7340.04,7340.04,7340.04,7340.04,11079,308,3295,
2009-09-15_13:02,7336.22,7336.22,7336.22,7336.22,10658,323,2857,
2009-09-15_13:03,7330.36,7330.36,7330.36,7330.36,16033,444,4264,
2009-09-15_13:04,7326.16,7326.16,7326.16,7326.16,12018,303,3146,
2009-09-15_13:05,7326.68,7326.68,7326.68,7326.68,14401,367,3521,
2009-09-15_13:06,7322.15,7322.15,7322.15,7322.15,16685,463,4230,
2009-09-15_13:07,7323.16,7323.16,7323.16,7323.16,10407,277,2933,
2009-09-15_13:08,7325.99,7325.99,7325.99,7325.99,13042,339,3547,
2009-09-15_13:09,7324.48,7324.48,7324.48,7324.48,11812,338,3019,
2009-09-15_13:10,7326.78,7326.78,7326.78,7326.78,10168,257,2859,
2009-09-15_13:11,7327.74,7327.74,7327.74,7327.74,11245,340,3058,
2009-09-15_13:12,7328.53,7328.53,7328.53,7328.53,10156,295,2648,
2009-09-15_13:13,7329.24,7329.24,7329.24,7329.24,14722,502,4049,
2009-09-15_13:14,7332.73,7332.73,7332.73,7332.73,12885,419,3182,
2009-09-15_13:15,7339.11,7339.11,7339.11,7339.11,12348,360,3338,
2009-09-15_13:16,7333.70,7333.70,7333.70,7333.70,12991,370,3532,
2009-09-15_13:17,7333.63,7333.63,7333.63,7333.63,10884,306,2963,
2009-09-15_13:18,7332.62,7332.62,7332.62,7332.62,14668,415,4007,
2009-09-15_13:19,7333.97,7333.97,7333.97,7333.97,12513,335,3273,
2009-09-15_13:20,7330.77,7330.77,7330.77,7330.77,14976,384,3679,
2009-09-15_13:21,7329.25,7329.25,7329.25,7329.25,18234,491,4484,
2009-09-15_13:22,7331.58,7331.58,7331.58,7331.58,17819,484,4361,
2009-09-15_13:23,7331.83,7331.83,7331.83,7331.83,23041,609,6012,
2009-09-15_13:24,7334.55,7334.55,7334.55,7334.55,19221,501,4745,
2009-09-15_13:25,7334.87,7334.87,7334.87,7334.87,18240,517,4903,
2009-09-15_13:26,7334.87,7334.87,7334.87,7334.87,0,0,0,
2009-09-15_13:27,7334.87,7334.87,7334.87,7334.87,0,0,0,
2009-09-15_13:28,7334.87,7334.87,7334.87,7334.87,0,0,0,
2009-09-15_13:29,7334.87,7334.87,7334.87,7334.87,0,0,0,
2009-09-15_13:30,7346.26,7346.26,7346.26,7346.26,139586,4373,33255,
2009-09-16_09:01,7414.96,7414.96,7414.96,7414.96,128419,3686,30202,
2009-09-16_09:02,7414.46,7414.46,7414.46,7414.46,38609,1198,9509,
2009-09-16_09:03,7411.32,7411.32,7411.32,7411.32,46631,1351,10823,
2009-09-16_09:04,7405.11,7405.11,7405.11,7405.11,42098,1186,10053,
2009-09-16_09:05,7407.19,7407.19,7407.19,7407.19,30449,848,7291,
2009-09-16_09:06,7424.44,7424.44,7424.44,7424.44,48801,1457,11463,
2009-09-16_09:07,7434.78,7434.78,7434.78,7434.78,43519,1355,10148,
2009-09-16_09:08,7442.37,7442.37,7442.37,7442.37,49652,1489,11180,
2009-09-16_09:09,7445.49,7445.49,7445.49,7445.49,49965,1542,11254,
2009-09-16_09:10,7436.44,7436.44,7436.44,7436.44,32895,928,8087,
2009-09-16_09:11,7430.00,7430.00,7430.00,7430.00,39704,1189,10150,
2009-09-16_09:12,7423.39,7423.39,7423.39,7423.39,28921,773,6971,
2009-09-16_09:13,7418.65,7418.65,7418.65,7418.65,30544,850,7467,
2009-09-16_09:14,7427.12,7427.12,7427.12,7427.12,31627,879,7688,
2009-09-16_09:15,7424.98,7424.98,7424.98,7424.98,28124,788,6362,
2009-09-16_09:16,7425.21,7425.21,7425.21,7425.21,37834,1109,8942,
2009-09-16_09:17,7423.78,7423.78,7423.78,7423.78,26557,841,6312,
2009-09-16_09:18,7424.35,7424.35,7424.35,7424.35,29294,808,7013,
2009-09-16_09:19,7425.53,7425.53,7425.53,7425.53,26874,789,6760,
2009-09-16_09:20,7426.46,7426.46,7426.46,7426.46,22128,669,5398,
2009-09-16_09:21,7430.25,7430.25,7430.25,7430.25,35128,1137,8682,
2009-09-16_09:22,7432.36,7432.36,7432.36,7432.36,26024,884,6514,
2009-09-16_09:23,7434.98,7434.98,7434.98,7434.98,30254,892,7421,
2009-09-16_09:24,7437.68,7437.68,7437.68,7437.68,30198,922,7227,
2009-09-16_09:25,7438.15,7438.15,7438.15,7438.15,25075,744,6110,
2009-09-16_09:26,7434.81,7434.81,7434.81,7434.81,39799,1032,8479,
2009-09-16_09:27,7432.57,7432.57,7432.57,7432.57,27398,766,6460,
2009-09-16_09:28,7431.78,7431.78,7431.78,7431.78,28786,800,7267,
2009-09-16_09:29,7432.13,7432.13,7432.13,7432.13,26148,715,6725,
2009-09-16_09:30,7429.80,7429.80,7429.80,7429.80,20932,570,5089,
2009-09-16_09:31,7425.54,7425.54,7425.54,7425.54,24119,658,6161,
2009-09-16_09:32,7424.42,7424.42,7424.42,7424.42,18387,524,4611,
2009-09-16_09:33,7420.75,7420.75,7420.75,7420.75,23739,619,5460,
2009-09-16_09:34,7415.64,7415.64,7415.64,7415.64,23383,651,5669,
2009-09-16_09:35,7414.46,7414.46,7414.46,7414.46,20086,572,4944,
2009-09-16_09:36,7411.75,7411.75,7411.75,7411.75,25674,670,6251,
2009-09-16_09:37,7411.58,7411.58,7411.58,7411.58,16812,473,4370,
2009-09-16_09:38,7409.79,7409.79,7409.79,7409.79,18864,498,4742,
2009-09-16_09:39,7408.73,7408.73,7408.73,7408.73,18124,516,4742,
2009-09-16_09:40,7415.04,7415.04,7415.04,7415.04,16274,431,4022,
2009-09-16_09:41,7419.37,7419.37,7419.37,7419.37,23256,650,6529,
2009-09-16_09:42,7421.91,7421.91,7421.91,7421.91,16419,441,4431,
2009-09-16_09:43,7423.61,7423.61,7423.61,7423.61,20160,533,4957,
2009-09-16_09:44,7421.98,7421.98,7421.98,7421.98,18391,486,4440,
2009-09-16_09:45,7419.64,7419.64,7419.64,7419.64,15711,396,3660,
2009-09-16_09:46,7420.88,7420.88,7420.88,7420.88,22026,618,5250,
2009-09-16_09:47,7418.32,7418.32,7418.32,7418.32,16699,408,3729,
2009-09-16_09:48,7418.80,7418.80,7418.80,7418.80,17624,509,4556,
2009-09-16_09:49,7419.24,7419.24,7419.24,7419.24,18004,462,4524,
2009-09-16_09:50,7418.30,7418.30,7418.30,7418.30,15490,452,4195,
2009-09-16_09:51,7416.69,7416.69,7416.69,7416.69,24008,651,5866,
2009-09-16_09:52,7418.86,7418.86,7418.86,7418.86,15334,434,3984,
2009-09-16_09:53,7419.81,7419.81,7419.81,7419.81,22701,557,5044,
2009-09-16_09:54,7426.14,7426.14,7426.14,7426.14,21355,590,5524,
2009-09-16_09:55,7431.09,7431.09,7431.09,7431.09,20488,607,5270,
2009-09-16_09:56,7431.24,7431.24,7431.24,7431.24,27337,703,6239,
2009-09-16_09:57,7433.49,7433.49,7433.49,7433.49,18437,486,4320,
2009-09-16_09:58,7433.50,7433.50,7433.50,7433.50,23638,622,5633,
2009-09-16_09:59,7432.92,7432.92,7432.92,7432.92,23866,647,5634,
2009-09-16_10:00,7433.99,7433.99,7433.99,7433.99,22524,581,5071,
2009-09-16_10:01,7435.28,7435.28,7435.28,7435.28,29185,775,6724,
2009-09-16_10:02,7434.44,7434.44,7434.44,7434.44,17471,425,4213,
2009-09-16_10:03,7431.85,7431.85,7431.85,7431.85,22084,555,5091,
2009-09-16_10:04,7430.99,7430.99,7430.99,7430.99,21400,556,5016,
2009-09-16_10:05,7430.77,7430.77,7430.77,7430.77,17382,461,4136,
2009-09-16_10:06,7428.68,7428.68,7428.68,7428.68,19954,517,4931,
2009-09-16_10:07,7430.63,7430.63,7430.63,7430.63,13562,359,3265,
2009-09-16_10:08,7430.67,7430.67,7430.67,7430.67,14970,393,4035,
2009-09-16_10:09,7430.68,7430.68,7430.68,7430.68,16648,435,3732,
2009-09-16_10:10,7431.59,7431.59,7431.59,7431.59,15013,435,3580,
2009-09-16_10:11,7432.02,7432.02,7432.02,7432.02,18823,588,4927,
2009-09-16_10:12,7431.49,7431.49,7431.49,7431.49,13945,403,3546,
2009-09-16_10:13,7429.82,7429.82,7429.82,7429.82,16712,432,4261,
2009-09-16_10:14,7429.29,7429.29,7429.29,7429.29,13650,456,3912,
2009-09-16_10:15,7432.05,7432.05,7432.05,7432.05,20358,535,4029,
2009-09-16_10:16,7432.28,7432.28,7432.28,7432.28,18999,576,4664,
2009-09-16_10:17,7431.42,7431.42,7431.42,7431.42,12190,373,3175,
2009-09-16_10:18,7430.24,7430.24,7430.24,7430.24,18430,853,5095,
2009-09-16_10:19,7430.47,7430.47,7430.47,7430.47,18086,670,4698,
2009-09-16_10:20,7427.98,7427.98,7427.98,7427.98,15782,477,3994,
2009-09-16_10:21,7426.50,7426.50,7426.50,7426.50,21009,606,5205,
2009-09-16_10:22,7427.43,7427.43,7427.43,7427.43,15471,416,3459,
2009-09-16_10:23,7425.86,7425.86,7425.86,7425.86,15831,451,4122,
2009-09-16_10:24,7423.89,7423.89,7423.89,7423.89,13179,380,3296,
2009-09-16_10:25,7423.56,7423.56,7423.56,7423.56,14288,383,3371,
2009-09-16_10:26,7421.19,7421.19,7421.19,7421.19,20072,547,4674,
2009-09-16_10:27,7419.10,7419.10,7419.10,7419.10,13671,390,3390,
2009-09-16_10:28,7419.00,7419.00,7419.00,7419.00,19369,537,4601,
2009-09-16_10:29,7419.61,7419.61,7419.61,7419.61,14875,354,3636,
2009-09-16_10:30,7418.29,7418.29,7418.29,7418.29,11704,303,2882,
2009-09-16_10:31,7417.23,7417.23,7417.23,7417.23,18857,569,4573,
2009-09-16_10:32,7416.61,7416.61,7416.61,7416.61,12364,369,3249,
2009-09-16_10:33,7414.98,7414.98,7414.98,7414.98,16256,493,4092,
2009-09-16_10:34,7413.00,7413.00,7413.00,7413.00,14115,426,3433,
2009-09-16_10:35,7417.44,7417.44,7417.44,7417.44,11599,319,2903,
2009-09-16_10:36,7406.25,7406.25,7406.25,7406.25,25953,794,5715,
2009-09-16_10:37,7403.04,7403.04,7403.04,7403.04,21522,620,5116,
2009-09-16_10:38,7400.76,7400.76,7400.76,7400.76,21866,618,5618,
2009-09-16_10:39,7398.95,7398.95,7398.95,7398.95,19346,553,4809,
2009-09-16_10:40,7394.17,7394.17,7394.17,7394.17,18463,502,4463,
2009-09-16_10:41,7393.05,7393.05,7393.05,7393.05,28759,715,6557,
2009-09-16_10:42,7392.03,7392.03,7392.03,7392.03,17488,445,4186,
2009-09-16_10:43,7391.84,7391.84,7391.84,7391.84,19951,487,4573,
2009-09-16_10:44,7393.54,7393.54,7393.54,7393.54,14527,366,3534,
2009-09-16_10:45,7394.34,7394.34,7394.34,7394.34,11439,274,2929,
2009-09-16_10:46,7398.42,7398.42,7398.42,7398.42,15258,407,3643,
2009-09-16_10:47,7399.36,7399.36,7399.36,7399.36,10796,289,2660,
2009-09-16_10:48,7400.76,7400.76,7400.76,7400.76,13484,383,3305,
2009-09-16_10:49,7403.19,7403.19,7403.19,7403.19,9383,245,2415,
2009-09-16_10:50,7404.66,7404.66,7404.66,7404.66,8054,236,2024,
2009-09-16_10:51,7404.56,7404.56,7404.56,7404.56,11768,330,2942,
2009-09-16_10:52,7404.42,7404.42,7404.42,7404.42,8731,218,1938,
2009-09-16_10:53,7404.82,7404.82,7404.82,7404.82,10601,294,2635,
2009-09-16_10:54,7404.06,7404.06,7404.06,7404.06,9049,246,2152,
2009-09-16_10:55,7402.86,7402.86,7402.86,7402.86,9923,264,2288,
2009-09-16_10:56,7402.95,7402.95,7402.95,7402.95,10191,276,2696,
2009-09-16_10:57,7402.77,7402.77,7402.77,7402.77,8641,245,2140,
2009-09-16_10:58,7402.22,7402.22,7402.22,7402.22,12746,342,3125,
2009-09-16_10:59,7404.77,7404.77,7404.77,7404.77,8836,215,2318,
2009-09-16_11:00,7403.53,7403.53,7403.53,7403.53,9579,235,2372,
2009-09-16_11:01,7404.05,7404.05,7404.05,7404.05,10937,291,2801,
2009-09-16_11:02,7403.75,7403.75,7403.75,7403.75,8728,238,2126,
2009-09-16_11:03,7404.97,7404.97,7404.97,7404.97,13505,294,2959,
2009-09-16_11:04,7406.26,7406.26,7406.26,7406.26,9247,248,2306,
2009-09-16_11:05,7408.54,7408.54,7408.54,7408.54,8856,212,2102,
2009-09-16_11:06,7409.83,7409.83,7409.83,7409.83,11572,309,2812,
2009-09-16_11:07,7411.22,7411.22,7411.22,7411.22,8128,218,2141,
2009-09-16_11:08,7412.03,7412.03,7412.03,7412.03,11909,316,3023,
2009-09-16_11:09,7415.03,7415.03,7415.03,7415.03,9193,271,2334,
2009-09-16_11:10,7413.10,7413.10,7413.10,7413.10,12214,322,2626,
2009-09-16_11:11,7414.80,7414.80,7414.80,7414.80,16073,377,3336,
2009-09-16_11:12,7416.63,7416.63,7416.63,7416.63,9409,214,2217,
2009-09-16_11:13,7417.95,7417.95,7417.95,7417.95,14007,370,3437,
2009-09-16_11:14,7417.33,7417.33,7417.33,7417.33,11812,344,3071,
2009-09-16_11:15,7417.06,7417.06,7417.06,7417.06,11343,328,2711,
2009-09-16_11:16,7419.31,7419.31,7419.31,7419.31,13253,399,3504,
2009-09-16_11:17,7417.56,7417.56,7417.56,7417.56,7815,242,2200,
2009-09-16_11:18,7418.38,7418.38,7418.38,7418.38,11053,296,2962,
2009-09-16_11:19,7417.27,7417.27,7417.27,7417.27,8261,235,2233,
2009-09-16_11:20,7415.54,7415.54,7415.54,7415.54,7917,224,2181,
2009-09-16_11:21,7413.33,7413.33,7413.33,7413.33,11390,320,2934,
2009-09-16_11:22,7411.96,7411.96,7411.96,7411.96,6427,191,1887,
2009-09-16_11:23,7413.49,7413.49,7413.49,7413.49,10179,285,2620,
2009-09-16_11:24,7411.97,7411.97,7411.97,7411.97,7364,210,1992,
2009-09-16_11:25,7412.39,7412.39,7412.39,7412.39,8345,224,2036,
2009-09-16_11:26,7413.52,7413.52,7413.52,7413.52,8442,249,2393,
2009-09-16_11:27,7413.44,7413.44,7413.44,7413.44,6652,192,1768,
2009-09-16_11:28,7421.17,7421.17,7421.17,7421.17,13118,438,3548,
2009-09-16_11:29,7422.88,7422.88,7422.88,7422.88,12154,495,3828,
2009-09-16_11:30,7426.61,7426.61,7426.61,7426.61,15286,510,4317,
2009-09-16_11:31,7430.56,7430.56,7430.56,7430.56,19744,639,5298,
2009-09-16_11:32,7432.37,7432.37,7432.37,7432.37,14149,405,3742,
2009-09-16_11:33,7430.99,7430.99,7430.99,7430.99,16851,520,4293,
2009-09-16_11:34,7427.81,7427.81,7427.81,7427.81,14242,417,3536,
2009-09-16_11:35,7429.59,7429.59,7429.59,7429.59,11632,339,3034,
2009-09-16_11:36,7428.51,7428.51,7428.51,7428.51,14026,422,3644,
2009-09-16_11:37,7427.42,7427.42,7427.42,7427.42,8648,225,2215,
2009-09-16_11:38,7426.25,7426.25,7426.25,7426.25,12127,351,3091,
2009-09-16_11:39,7428.19,7428.19,7428.19,7428.19,8087,242,2270,
2009-09-16_11:40,7426.01,7426.01,7426.01,7426.01,9147,271,2315,
2009-09-16_11:41,7424.10,7424.10,7424.10,7424.10,10388,293,2814,
2009-09-16_11:42,7423.96,7423.96,7423.96,7423.96,8012,228,1978,
2009-09-16_11:43,7424.27,7424.27,7424.27,7424.27,11823,284,2812,
2009-09-16_11:44,7424.50,7424.50,7424.50,7424.50,12122,283,2812,
2009-09-16_11:45,7423.92,7423.92,7423.92,7423.92,9474,258,2299,
2009-09-16_11:46,7423.60,7423.60,7423.60,7423.60,10288,326,2658,
2009-09-16_11:47,7424.61,7424.61,7424.61,7424.61,8860,287,1990,
2009-09-16_11:48,7423.66,7423.66,7423.66,7423.66,10461,376,2719,
2009-09-16_11:49,7422.56,7422.56,7422.56,7422.56,8521,381,2343,
2009-09-16_11:50,7423.80,7423.80,7423.80,7423.80,8627,281,2207,
2009-09-16_11:51,7422.64,7422.64,7422.64,7422.64,11876,327,2885,
2009-09-16_11:52,7423.67,7423.67,7423.67,7423.67,6718,231,1885,
2009-09-16_11:53,7420.21,7420.21,7420.21,7420.21,11757,362,2830,
2009-09-16_11:54,7420.44,7420.44,7420.44,7420.44,9729,279,2389,
2009-09-16_11:55,7420.07,7420.07,7420.07,7420.07,8906,245,2426,
2009-09-16_11:56,7420.51,7420.51,7420.51,7420.51,9872,266,2510,
2009-09-16_11:57,7420.92,7420.92,7420.92,7420.92,8540,213,2103,
2009-09-16_11:58,7417.59,7417.59,7417.59,7417.59,10747,290,2854,
2009-09-16_11:59,7417.24,7417.24,7417.24,7417.24,13731,344,3252,
2009-09-16_12:00,7417.60,7417.60,7417.60,7417.60,11495,318,2648,
2009-09-16_12:01,7418.73,7418.73,7418.73,7418.73,12112,335,3066,
2009-09-16_12:02,7417.73,7417.73,7417.73,7417.73,8284,216,1971,
2009-09-16_12:03,7421.12,7421.12,7421.12,7421.12,14335,352,3448,
2009-09-16_12:04,7420.26,7420.26,7420.26,7420.26,9684,260,2778,
2009-09-16_12:05,7420.45,7420.45,7420.45,7420.45,8064,240,2264,
2009-09-16_12:06,7422.40,7422.40,7422.40,7422.40,11642,343,3500,
2009-09-16_12:07,7422.45,7422.45,7422.45,7422.45,7867,215,2181,
2009-09-16_12:08,7425.94,7425.94,7425.94,7425.94,11809,336,3190,
2009-09-16_12:09,7423.66,7423.66,7423.66,7423.66,9786,245,2316,
2009-09-16_12:10,7422.42,7422.42,7422.42,7422.42,8665,218,2198,
2009-09-16_12:11,7422.57,7422.57,7422.57,7422.57,11959,287,2913,
2009-09-16_12:12,7421.45,7421.45,7421.45,7421.45,7024,189,1946,
2009-09-16_12:13,7420.88,7420.88,7420.88,7420.88,10293,284,2668,
2009-09-16_12:14,7420.81,7420.81,7420.81,7420.81,7460,214,2081,
2009-09-16_12:15,7420.33,7420.33,7420.33,7420.33,7843,233,2257,
2009-09-16_12:16,7419.43,7419.43,7419.43,7419.43,9402,290,2516,
2009-09-16_12:17,7419.68,7419.68,7419.68,7419.68,7130,207,1913,
2009-09-16_12:18,7419.17,7419.17,7419.17,7419.17,9528,265,2603,
2009-09-16_12:19,7418.27,7418.27,7418.27,7418.27,8802,254,2356,
2009-09-16_12:20,7418.78,7418.78,7418.78,7418.78,10445,261,2479,
2009-09-16_12:21,7420.69,7420.69,7420.69,7420.69,11360,308,2934,
2009-09-16_12:22,7418.94,7418.94,7418.94,7418.94,8356,211,2298,
2009-09-16_12:23,7417.97,7417.97,7417.97,7417.97,11305,325,3173,
2009-09-16_12:24,7417.59,7417.59,7417.59,7417.59,9345,253,2513,
2009-09-16_12:25,7418.58,7418.58,7418.58,7418.58,11029,258,2619,
2009-09-16_12:26,7417.38,7417.38,7417.38,7417.38,12885,335,3302,
2009-09-16_12:27,7416.44,7416.44,7416.44,7416.44,7659,211,2065,
2009-09-16_12:28,7416.71,7416.71,7416.71,7416.71,9855,290,2787,
2009-09-16_12:29,7415.32,7415.32,7415.32,7415.32,9525,271,2612,
2009-09-16_12:30,7415.10,7415.10,7415.10,7415.10,10178,260,2687,
2009-09-16_12:31,7413.44,7413.44,7413.44,7413.44,11029,319,3174,
2009-09-16_12:32,7412.83,7412.83,7412.83,7412.83,8214,222,2141,
2009-09-16_12:33,7412.36,7412.36,7412.36,7412.36,14450,360,3388,
2009-09-16_12:34,7412.38,7412.38,7412.38,7412.38,10342,255,2696,
2009-09-16_12:35,7410.05,7410.05,7410.05,7410.05,10579,255,2715,
2009-09-16_12:36,7408.95,7408.95,7408.95,7408.95,13164,350,3361,
2009-09-16_12:37,7408.76,7408.76,7408.76,7408.76,12771,287,2849,
2009-09-16_12:38,7410.60,7410.60,7410.60,7410.60,17757,408,4074,
2009-09-16_12:39,7410.75,7410.75,7410.75,7410.75,10860,254,2569,
2009-09-16_12:40,7410.38,7410.38,7410.38,7410.38,10495,250,2551,
2009-09-16_12:41,7412.39,7412.39,7412.39,7412.39,11166,291,2939,
2009-09-16_12:42,7411.83,7411.83,7411.83,7411.83,7686,195,2087,
2009-09-16_12:43,7412.54,7412.54,7412.54,7412.54,13936,325,3372,
2009-09-16_12:44,7413.49,7413.49,7413.49,7413.49,10727,282,2717,
2009-09-16_12:45,7414.33,7414.33,7414.33,7414.33,11187,294,2942,
2009-09-16_12:46,7414.51,7414.51,7414.51,7414.51,12663,300,3187,
2009-09-16_12:47,7415.50,7415.50,7415.50,7415.50,11269,293,2659,
2009-09-16_12:48,7415.81,7415.81,7415.81,7415.81,13494,399,3395,
2009-09-16_12:49,7418.72,7418.72,7418.72,7418.72,13731,383,3402,
2009-09-16_12:50,7418.69,7418.69,7418.69,7418.69,12079,298,2934,
2009-09-16_12:51,7417.53,7417.53,7417.53,7417.53,14047,344,3612,
2009-09-16_12:52,7417.57,7417.57,7417.57,7417.57,10126,227,2627,
2009-09-16_12:53,7418.59,7418.59,7418.59,7418.59,14788,359,3553,
2009-09-16_12:54,7419.13,7419.13,7419.13,7419.13,11541,276,3117,
2009-09-16_12:55,7418.76,7418.76,7418.76,7418.76,11054,315,2829,
2009-09-16_12:56,7420.70,7420.70,7420.70,7420.70,15954,377,3701,
2009-09-16_12:57,7418.33,7418.33,7418.33,7418.33,15420,284,3265,
2009-09-16_12:58,7418.88,7418.88,7418.88,7418.88,18524,377,3765,
2009-09-16_12:59,7423.73,7423.73,7423.73,7423.73,11907,298,3024,
2009-09-16_13:00,7424.80,7424.80,7424.80,7424.80,13172,366,3291,
2009-09-16_13:01,7428.64,7428.64,7428.64,7428.64,18442,515,4772,
2009-09-16_13:02,7429.14,7429.14,7429.14,7429.14,12041,450,3617,
2009-09-16_13:03,7433.91,7433.91,7433.91,7433.91,25168,750,5911,
2009-09-16_13:04,7440.73,7440.73,7440.73,7440.73,21989,648,5605,
2009-09-16_13:05,7444.73,7444.73,7444.73,7444.73,23277,664,5830,
2009-09-16_13:06,7446.04,7446.04,7446.04,7446.04,22945,638,5766,
2009-09-16_13:07,7446.43,7446.43,7446.43,7446.43,16973,508,4294,
2009-09-16_13:08,7445.20,7445.20,7445.20,7445.20,22415,588,5505,
2009-09-16_13:09,7446.82,7446.82,7446.82,7446.82,18218,511,4646,
2009-09-16_13:10,7444.68,7444.68,7444.68,7444.68,17972,468,4513,
2009-09-16_13:11,7439.87,7439.87,7439.87,7439.87,21108,573,5422,
2009-09-16_13:12,7441.82,7441.82,7441.82,7441.82,16780,423,4337,
2009-09-16_13:13,7439.87,7439.87,7439.87,7439.87,21705,552,5664,
2009-09-16_13:14,7443.47,7443.47,7443.47,7443.47,20751,548,5279,
2009-09-16_13:15,7444.55,7444.55,7444.55,7444.55,18521,453,4687,
2009-09-16_13:16,7445.48,7445.48,7445.48,7445.48,20906,607,5877,
2009-09-16_13:17,7448.50,7448.50,7448.50,7448.50,17230,478,4712,
2009-09-16_13:18,7451.28,7451.28,7451.28,7451.28,22533,666,6137,
2009-09-16_13:19,7450.33,7450.33,7450.33,7450.33,23673,680,6232,
2009-09-16_13:20,7452.80,7452.80,7452.80,7452.80,23395,675,5808,
2009-09-16_13:21,7455.07,7455.07,7455.07,7455.07,35545,858,8271,
2009-09-16_13:22,7457.40,7457.40,7457.40,7457.40,22745,651,5947,
2009-09-16_13:23,7452.09,7452.09,7452.09,7452.09,28119,762,7132,
2009-09-16_13:24,7452.72,7452.72,7452.72,7452.72,26106,743,6916,
2009-09-16_13:25,7451.21,7451.21,7451.21,7451.21,27778,754,6686,
2009-09-16_13:26,7451.21,7451.21,7451.21,7451.21,0,0,0,
2009-09-16_13:27,7451.21,7451.21,7451.21,7451.21,0,0,0,
2009-09-16_13:28,7451.21,7451.21,7451.21,7451.21,0,0,0,
2009-09-16_13:29,7451.21,7451.21,7451.21,7451.21,0,0,0,
2009-09-16_13:30,7440.24,7440.24,7440.24,7440.24,197101,6128,43141,
2009-09-17_09:01,7502.69,7502.69,7502.69,7502.69,155261,4604,35714,
2009-09-17_09:02,7504.87,7504.87,7504.87,7504.87,43836,1361,10288,
2009-09-17_09:03,7506.79,7506.79,7506.79,7506.79,56188,1635,12137,
2009-09-17_09:04,7510.56,7510.56,7510.56,7510.56,55293,1510,11748,
2009-09-17_09:05,7507.47,7507.47,7507.47,7507.47,38588,999,8556,
2009-09-17_09:06,7505.99,7505.99,7505.99,7505.99,50795,1527,11639,
2009-09-17_09:07,7499.08,7499.08,7499.08,7499.08,37274,1041,8425,
2009-09-17_09:08,7491.29,7491.29,7491.29,7491.29,39589,1069,8830,
2009-09-17_09:09,7486.84,7486.84,7486.84,7486.84,39339,1082,8981,
2009-09-17_09:10,7486.28,7486.28,7486.28,7486.28,30639,857,7083,
2009-09-17_09:11,7487.26,7487.26,7487.26,7487.26,41288,1099,9428,
2009-09-17_09:12,7489.09,7489.09,7489.09,7489.09,30010,832,7087,
2009-09-17_09:13,7489.80,7489.80,7489.80,7489.80,33869,914,7817,
2009-09-17_09:14,7489.86,7489.86,7489.86,7489.86,39288,1107,8864,
2009-09-17_09:15,7488.37,7488.37,7488.37,7488.37,32320,923,7042,
2009-09-17_09:16,7481.28,7481.28,7481.28,7481.28,33794,1019,8578,
2009-09-17_09:17,7477.12,7477.12,7477.12,7477.12,27025,775,6678,
2009-09-17_09:18,7477.74,7477.74,7477.74,7477.74,34191,944,7958,
2009-09-17_09:19,7484.81,7484.81,7484.81,7484.81,38586,1131,9214,
2009-09-17_09:20,7485.04,7485.04,7485.04,7485.04,28958,791,6630,
2009-09-17_09:21,7491.12,7491.12,7491.12,7491.12,37392,1104,9416,
2009-09-17_09:22,7493.52,7493.52,7493.52,7493.52,29628,746,6428,
2009-09-17_09:23,7496.70,7496.70,7496.70,7496.70,38846,966,8254,
2009-09-17_09:24,7499.07,7499.07,7499.07,7499.07,36649,925,7883,
2009-09-17_09:25,7496.56,7496.56,7496.56,7496.56,29314,696,6248,
2009-09-17_09:26,7495.63,7495.63,7495.63,7495.63,38227,990,8602,
2009-09-17_09:27,7495.51,7495.51,7495.51,7495.51,25265,640,5569,
2009-09-17_09:28,7491.57,7491.57,7491.57,7491.57,31024,833,7028,
2009-09-17_09:29,7490.55,7490.55,7490.55,7490.55,29681,828,7086,
2009-09-17_09:30,7490.07,7490.07,7490.07,7490.07,24215,637,5618,
2009-09-17_09:31,7487.93,7487.93,7487.93,7487.93,35279,923,7768,
2009-09-17_09:32,7499.53,7499.53,7499.53,7499.53,28036,808,7084,
2009-09-17_09:33,7510.42,7510.42,7510.42,7510.42,45375,1345,10427,
2009-09-17_09:34,7512.70,7512.70,7512.70,7512.70,43343,1127,9282,
2009-09-17_09:35,7513.73,7513.73,7513.73,7513.73,29384,808,6510,
2009-09-17_09:36,7512.04,7512.04,7512.04,7512.04,38866,1037,8235,
2009-09-17_09:37,7509.96,7509.96,7509.96,7509.96,27531,715,5913,
2009-09-17_09:38,7509.54,7509.54,7509.54,7509.54,31411,758,6856,
2009-09-17_09:39,7507.40,7507.40,7507.40,7507.40,29672,736,6552,
2009-09-17_09:40,7503.36,7503.36,7503.36,7503.36,21507,572,4957,
2009-09-17_09:41,7502.07,7502.07,7502.07,7502.07,25219,709,6010,
2009-09-17_09:42,7501.20,7501.20,7501.20,7501.20,20614,660,4473,
2009-09-17_09:43,7500.06,7500.06,7500.06,7500.06,24317,695,5272,
2009-09-17_09:44,7497.72,7497.72,7497.72,7497.72,19502,600,4890,
2009-09-17_09:45,7495.90,7495.90,7495.90,7495.90,17731,453,4241,
2009-09-17_09:46,7497.79,7497.79,7497.79,7497.79,22519,624,5555,
2009-09-17_09:47,7497.80,7497.80,7497.80,7497.80,16254,415,3740,
2009-09-17_09:48,7498.71,7498.71,7498.71,7498.71,20549,533,4855,
2009-09-17_09:49,7499.18,7499.18,7499.18,7499.18,20448,551,4234,
2009-09-17_09:50,7497.06,7497.06,7497.06,7497.06,17866,463,4184,
2009-09-17_09:51,7499.19,7499.19,7499.19,7499.19,23334,610,5491,
2009-09-17_09:52,7499.75,7499.75,7499.75,7499.75,16079,424,3890,
2009-09-17_09:53,7498.95,7498.95,7498.95,7498.95,19242,538,4701,
2009-09-17_09:54,7498.69,7498.69,7498.69,7498.69,21932,582,4669,
2009-09-17_09:55,7499.40,7499.40,7499.40,7499.40,15411,426,3842,
2009-09-17_09:56,7498.85,7498.85,7498.85,7498.85,21122,552,4889,
2009-09-17_09:57,7499.60,7499.60,7499.60,7499.60,17789,446,4007,
2009-09-17_09:58,7499.26,7499.26,7499.26,7499.26,22544,580,4928,
2009-09-17_09:59,7509.05,7509.05,7509.05,7509.05,25745,740,6107,
2009-09-17_10:00,7508.26,7508.26,7508.26,7508.26,25923,672,5246,
2009-09-17_10:01,7509.55,7509.55,7509.55,7509.55,26887,666,5809,
2009-09-17_10:02,7505.29,7505.29,7505.29,7505.29,18020,479,4085,
2009-09-17_10:03,7502.41,7502.41,7502.41,7502.41,26498,679,5602,
2009-09-17_10:04,7499.68,7499.68,7499.68,7499.68,26038,665,5557,
2009-09-17_10:05,7498.42,7498.42,7498.42,7498.42,21292,571,4605,
2009-09-17_10:06,7493.78,7493.78,7493.78,7493.78,25618,719,5920,
2009-09-17_10:07,7493.59,7493.59,7493.59,7493.59,16798,449,4292,
2009-09-17_10:08,7490.58,7490.58,7490.58,7490.58,21565,581,5278,
2009-09-17_10:09,7489.80,7489.80,7489.80,7489.80,22350,545,5041,
2009-09-17_10:10,7487.48,7487.48,7487.48,7487.48,18431,508,4691,
2009-09-17_10:11,7485.64,7485.64,7485.64,7485.64,24527,577,5513,
2009-09-17_10:12,7486.47,7486.47,7486.47,7486.47,17528,470,3844,
2009-09-17_10:13,7484.79,7484.79,7484.79,7484.79,21109,573,4704,
2009-09-17_10:14,7482.52,7482.52,7482.52,7482.52,16921,477,4098,
2009-09-17_10:15,7480.42,7480.42,7480.42,7480.42,19529,592,4080,
2009-09-17_10:16,7474.40,7474.40,7474.40,7474.40,26188,742,5974,
2009-09-17_10:17,7471.79,7471.79,7471.79,7471.79,20135,550,4576,
2009-09-17_10:18,7467.43,7467.43,7467.43,7467.43,25271,702,5655,
2009-09-17_10:19,7465.99,7465.99,7465.99,7465.99,23139,613,5174,
2009-09-17_10:20,7465.37,7465.37,7465.37,7465.37,24071,607,4854,
2009-09-17_10:21,7477.31,7477.31,7477.31,7477.31,28401,792,6908,
2009-09-17_10:22,7479.99,7479.99,7479.99,7479.99,19198,477,4395,
2009-09-17_10:23,7483.25,7483.25,7483.25,7483.25,18373,484,4504,
2009-09-17_10:24,7482.67,7482.67,7482.67,7482.67,13198,364,3438,
2009-09-17_10:25,7485.09,7485.09,7485.09,7485.09,12361,362,3124,
2009-09-17_10:26,7483.96,7483.96,7483.96,7483.96,14810,430,3685,
2009-09-17_10:27,7485.19,7485.19,7485.19,7485.19,11883,323,2615,
2009-09-17_10:28,7484.76,7484.76,7484.76,7484.76,13110,395,3335,
2009-09-17_10:29,7483.90,7483.90,7483.90,7483.90,11625,318,2609,
2009-09-17_10:30,7484.14,7484.14,7484.14,7484.14,10043,267,2377,
2009-09-17_10:31,7482.57,7482.57,7482.57,7482.57,11186,329,2943,
2009-09-17_10:32,7481.82,7481.82,7481.82,7481.82,8818,251,2179,
2009-09-17_10:33,7480.20,7480.20,7480.20,7480.20,13766,387,2855,
2009-09-17_10:34,7479.32,7479.32,7479.32,7479.32,10669,305,2617,
2009-09-17_10:35,7476.58,7476.58,7476.58,7476.58,11401,285,2477,
2009-09-17_10:36,7476.94,7476.94,7476.94,7476.94,14245,415,3086,
2009-09-17_10:37,7477.06,7477.06,7477.06,7477.06,9120,253,2377,
2009-09-17_10:38,7478.74,7478.74,7478.74,7478.74,12945,440,3358,
2009-09-17_10:39,7486.15,7486.15,7486.15,7486.15,12809,397,3524,
2009-09-17_10:40,7484.32,7484.32,7484.32,7484.32,11097,314,2866,
2009-09-17_10:41,7486.68,7486.68,7486.68,7486.68,13401,436,3440,
2009-09-17_10:42,7486.95,7486.95,7486.95,7486.95,10082,273,2370,
2009-09-17_10:43,7488.94,7488.94,7488.94,7488.94,13585,382,3098,
2009-09-17_10:44,7488.02,7488.02,7488.02,7488.02,10834,305,2843,
2009-09-17_10:45,7489.56,7489.56,7489.56,7489.56,9715,279,2567,
2009-09-17_10:46,7488.67,7488.67,7488.67,7488.67,14951,392,3516,
2009-09-17_10:47,7487.72,7487.72,7487.72,7487.72,10526,315,2565,
2009-09-17_10:48,7488.90,7488.90,7488.90,7488.90,12255,362,3173,
2009-09-17_10:49,7489.33,7489.33,7489.33,7489.33,10988,357,2862,
2009-09-17_10:50,7490.97,7490.97,7490.97,7490.97,15852,464,3657,
2009-09-17_10:51,7492.69,7492.69,7492.69,7492.69,15996,481,4126,
2009-09-17_10:52,7495.09,7495.09,7495.09,7495.09,13360,343,3162,
2009-09-17_10:53,7494.26,7494.26,7494.26,7494.26,14911,396,3521,
2009-09-17_10:54,7493.69,7493.69,7493.69,7493.69,14714,393,3167,
2009-09-17_10:55,7490.90,7490.90,7490.90,7490.90,11845,346,2824,
2009-09-17_10:56,7492.16,7492.16,7492.16,7492.16,14037,495,3801,
2009-09-17_10:57,7492.49,7492.49,7492.49,7492.49,11207,349,2829,
2009-09-17_10:58,7493.01,7493.01,7493.01,7493.01,14443,446,3597,
2009-09-17_10:59,7494.39,7494.39,7494.39,7494.39,12844,357,2971,
2009-09-17_11:00,7495.08,7495.08,7495.08,7495.08,11932,351,2831,
2009-09-17_11:01,7494.44,7494.44,7494.44,7494.44,12805,369,3210,
2009-09-17_11:02,7495.49,7495.49,7495.49,7495.49,9152,292,2455,
2009-09-17_11:03,7495.46,7495.46,7495.46,7495.46,13204,413,3319,
2009-09-17_11:04,7497.12,7497.12,7497.12,7497.12,10455,330,2742,
2009-09-17_11:05,7495.52,7495.52,7495.52,7495.52,10602,337,2724,
2009-09-17_11:06,7499.72,7499.72,7499.72,7499.72,13466,449,3488,
2009-09-17_11:07,7500.23,7500.23,7500.23,7500.23,14273,419,3031,
2009-09-17_11:08,7500.60,7500.60,7500.60,7500.60,22847,621,4311,
2009-09-17_11:09,7500.63,7500.63,7500.63,7500.63,19385,485,3954,
2009-09-17_11:10,7501.65,7501.65,7501.65,7501.65,16380,479,3773,
2009-09-17_11:11,7504.20,7504.20,7504.20,7504.20,17449,553,4174,
2009-09-17_11:12,7505.13,7505.13,7505.13,7505.13,13084,394,2887,
2009-09-17_11:13,7504.14,7504.14,7504.14,7504.14,19606,592,4273,
2009-09-17_11:14,7503.27,7503.27,7503.27,7503.27,13339,404,3305,
2009-09-17_11:15,7500.46,7500.46,7500.46,7500.46,15429,505,3744,
2009-09-17_11:16,7500.58,7500.58,7500.58,7500.58,20052,512,4229,
2009-09-17_11:17,7501.88,7501.88,7501.88,7501.88,14323,370,3302,
2009-09-17_11:18,7497.65,7497.65,7497.65,7497.65,16410,456,3627,
2009-09-17_11:19,7493.65,7493.65,7493.65,7493.65,16719,502,3765,
2009-09-17_11:20,7491.85,7491.85,7491.85,7491.85,17360,482,3616,
2009-09-17_11:21,7489.95,7489.95,7489.95,7489.95,27386,979,5366,
2009-09-17_11:22,7488.50,7488.50,7488.50,7488.50,13886,400,3061,
2009-09-17_11:23,7489.55,7489.55,7489.55,7489.55,13654,396,3311,
2009-09-17_11:24,7489.43,7489.43,7489.43,7489.43,10077,301,2614,
2009-09-17_11:25,7490.51,7490.51,7490.51,7490.51,9999,264,2379,
2009-09-17_11:26,7489.15,7489.15,7489.15,7489.15,10365,291,2734,
2009-09-17_11:27,7491.61,7491.61,7491.61,7491.61,8958,239,2139,
2009-09-17_11:28,7490.98,7490.98,7490.98,7490.98,12524,335,3008,
2009-09-17_11:29,7490.97,7490.97,7490.97,7490.97,11160,327,2707,
2009-09-17_11:30,7491.37,7491.37,7491.37,7491.37,10595,307,2583,
2009-09-17_11:31,7490.03,7490.03,7490.03,7490.03,13436,366,3238,
2009-09-17_11:32,7490.25,7490.25,7490.25,7490.25,8833,263,2375,
2009-09-17_11:33,7490.83,7490.83,7490.83,7490.83,13870,379,3094,
2009-09-17_11:34,7496.95,7496.95,7496.95,7496.95,12775,399,3378,
2009-09-17_11:35,7505.19,7505.19,7505.19,7505.19,19091,667,4909,
2009-09-17_11:36,7506.23,7506.23,7506.23,7506.23,18017,602,3931,
2009-09-17_11:37,7504.27,7504.27,7504.27,7504.27,16363,494,3104,
2009-09-17_11:38,7504.17,7504.17,7504.17,7504.17,14180,416,3452,
2009-09-17_11:39,7503.52,7503.52,7503.52,7503.52,11735,391,2896,
2009-09-17_11:40,7503.18,7503.18,7503.18,7503.18,10023,345,2641,
2009-09-17_11:41,7499.80,7499.80,7499.80,7499.80,14055,378,3174,
2009-09-17_11:42,7498.37,7498.37,7498.37,7498.37,9128,281,2451,
2009-09-17_11:43,7498.24,7498.24,7498.24,7498.24,14863,437,3704,
2009-09-17_11:44,7499.41,7499.41,7499.41,7499.41,12438,324,2930,
2009-09-17_11:45,7496.71,7496.71,7496.71,7496.71,9626,294,2529,
2009-09-17_11:46,7498.00,7498.00,7498.00,7498.00,12220,341,3232,
2009-09-17_11:47,7497.83,7497.83,7497.83,7497.83,9565,257,2587,
2009-09-17_11:48,7499.13,7499.13,7499.13,7499.13,11879,364,3272,
2009-09-17_11:49,7498.68,7498.68,7498.68,7498.68,9459,273,2620,
2009-09-17_11:50,7497.38,7497.38,7497.38,7497.38,10442,303,2608,
2009-09-17_11:51,7496.34,7496.34,7496.34,7496.34,16008,411,3749,
2009-09-17_11:52,7498.28,7498.28,7498.28,7498.28,10857,364,3011,
2009-09-17_11:53,7498.65,7498.65,7498.65,7498.65,19839,568,4597,
2009-09-17_11:54,7498.94,7498.94,7498.94,7498.94,19014,466,4235,
2009-09-17_11:55,7501.49,7501.49,7501.49,7501.49,17928,517,4050,
2009-09-17_11:56,7499.50,7499.50,7499.50,7499.50,25181,727,5705,
2009-09-17_11:57,7500.05,7500.05,7500.05,7500.05,13458,381,3459,
2009-09-17_11:58,7500.30,7500.30,7500.30,7500.30,20269,504,3957,
2009-09-17_11:59,7498.12,7498.12,7498.12,7498.12,11427,324,2983,
2009-09-17_12:00,7499.57,7499.57,7499.57,7499.57,12069,334,2796,
2009-09-17_12:01,7499.50,7499.50,7499.50,7499.50,13468,339,3239,
2009-09-17_12:02,7497.11,7497.11,7497.11,7497.11,10084,283,2442,
2009-09-17_12:03,7498.82,7498.82,7498.82,7498.82,15063,408,3622,
2009-09-17_12:04,7495.93,7495.93,7495.93,7495.93,13723,335,2856,
2009-09-17_12:05,7495.08,7495.08,7495.08,7495.08,13078,310,2748,
2009-09-17_12:06,7491.17,7491.17,7491.17,7491.17,16565,382,3457,
2009-09-17_12:07,7489.81,7489.81,7489.81,7489.81,12791,349,3121,
2009-09-17_12:08,7487.05,7487.05,7487.05,7487.05,16972,510,4076,
2009-09-17_12:09,7485.31,7485.31,7485.31,7485.31,15527,439,3355,
2009-09-17_12:10,7485.71,7485.71,7485.71,7485.71,14756,408,3370,
2009-09-17_12:11,7484.17,7484.17,7484.17,7484.17,14583,435,3706,
2009-09-17_12:12,7484.70,7484.70,7484.70,7484.70,13052,316,2811,
2009-09-17_12:13,7486.71,7486.71,7486.71,7486.71,15095,434,3626,
2009-09-17_12:14,7483.41,7483.41,7483.41,7483.41,11085,318,2971,
2009-09-17_12:15,7485.57,7485.57,7485.57,7485.57,12299,413,2982,
2009-09-17_12:16,7485.63,7485.63,7485.63,7485.63,12254,364,3127,
2009-09-17_12:17,7483.12,7483.12,7483.12,7483.12,8775,251,2397,
2009-09-17_12:18,7481.90,7481.90,7481.90,7481.90,11559,350,3338,
2009-09-17_12:19,7479.32,7479.32,7479.32,7479.32,11920,340,2852,
2009-09-17_12:20,7480.66,7480.66,7480.66,7480.66,13701,378,3133,
2009-09-17_12:21,7479.36,7479.36,7479.36,7479.36,14011,341,3549,
2009-09-17_12:22,7479.92,7479.92,7479.92,7479.92,12552,324,2869,
2009-09-17_12:23,7478.82,7478.82,7478.82,7478.82,16324,400,3764,
2009-09-17_12:24,7476.95,7476.95,7476.95,7476.95,12748,310,2834,
2009-09-17_12:25,7480.72,7480.72,7480.72,7480.72,13873,336,3144,
2009-09-17_12:26,7479.93,7479.93,7479.93,7479.93,12507,367,3562,
2009-09-17_12:27,7481.49,7481.49,7481.49,7481.49,9267,278,2864,
2009-09-17_12:28,7482.67,7482.67,7482.67,7482.67,14310,406,3756,
2009-09-17_12:29,7482.06,7482.06,7482.06,7482.06,10430,260,2497,
2009-09-17_12:30,7482.56,7482.56,7482.56,7482.56,11809,317,2846,
2009-09-17_12:31,7481.33,7481.33,7481.33,7481.33,11233,287,2888,
2009-09-17_12:32,7479.50,7479.50,7479.50,7479.50,8277,226,2300,
2009-09-17_12:33,7478.81,7478.81,7478.81,7478.81,11998,320,3238,
2009-09-17_12:34,7477.52,7477.52,7477.52,7477.52,10915,298,2943,
2009-09-17_12:35,7478.06,7478.06,7478.06,7478.06,11538,341,3017,
2009-09-17_12:36,7475.86,7475.86,7475.86,7475.86,13263,404,3170,
2009-09-17_12:37,7474.89,7474.89,7474.89,7474.89,11962,348,3071,
2009-09-17_12:38,7474.40,7474.40,7474.40,7474.40,17954,425,4173,
2009-09-17_12:39,7475.16,7475.16,7475.16,7475.16,12913,353,3400,
2009-09-17_12:40,7473.51,7473.51,7473.51,7473.51,13716,368,3344,
2009-09-17_12:41,7480.14,7480.14,7480.14,7480.14,15678,420,4222,
2009-09-17_12:42,7482.77,7482.77,7482.77,7482.77,12911,371,3371,
2009-09-17_12:43,7486.27,7486.27,7486.27,7486.27,17148,460,4107,
2009-09-17_12:44,7484.35,7484.35,7484.35,7484.35,10791,294,2941,
2009-09-17_12:45,7482.82,7482.82,7482.82,7482.82,11235,347,2923,
2009-09-17_12:46,7481.87,7481.87,7481.87,7481.87,10643,313,2937,
2009-09-17_12:47,7479.26,7479.26,7479.26,7479.26,9186,280,2441,
2009-09-17_12:48,7476.34,7476.34,7476.34,7476.34,13736,385,3672,
2009-09-17_12:49,7472.10,7472.10,7472.10,7472.10,17835,495,3824,
2009-09-17_12:50,7469.99,7469.99,7469.99,7469.99,15401,441,3903,
2009-09-17_12:51,7467.81,7467.81,7467.81,7467.81,17001,508,4632,
2009-09-17_12:52,7463.92,7463.92,7463.92,7463.92,15516,432,3941,
2009-09-17_12:53,7463.90,7463.90,7463.90,7463.90,22176,585,5672,
2009-09-17_12:54,7462.96,7462.96,7462.96,7462.96,17382,485,4464,
2009-09-17_12:55,7462.07,7462.07,7462.07,7462.07,15790,473,4429,
2009-09-17_12:56,7459.67,7459.67,7459.67,7459.67,20372,564,5151,
2009-09-17_12:57,7453.84,7453.84,7453.84,7453.84,18632,472,4527,
2009-09-17_12:58,7454.45,7454.45,7454.45,7454.45,23352,686,6513,
2009-09-17_12:59,7452.41,7452.41,7452.41,7452.41,26435,703,6637,
2009-09-17_13:00,7451.30,7451.30,7451.30,7451.30,18720,508,4896,
2009-09-17_13:01,7452.86,7452.86,7452.86,7452.86,19534,535,5611,
2009-09-17_13:02,7451.54,7451.54,7451.54,7451.54,18500,415,4270,
2009-09-17_13:03,7453.57,7453.57,7453.57,7453.57,17502,476,4935,
2009-09-17_13:04,7454.57,7454.57,7454.57,7454.57,13705,383,3979,
2009-09-17_13:05,7456.69,7456.69,7456.69,7456.69,13661,380,3847,
2009-09-17_13:06,7458.74,7458.74,7458.74,7458.74,15688,412,4292,
2009-09-17_13:07,7461.94,7461.94,7461.94,7461.94,11162,294,3228,
2009-09-17_13:08,7463.03,7463.03,7463.03,7463.03,16540,460,4486,
2009-09-17_13:09,7464.70,7464.70,7464.70,7464.70,14641,489,3412,
2009-09-17_13:10,7464.87,7464.87,7464.87,7464.87,15304,470,4039,
2009-09-17_13:11,7465.57,7465.57,7465.57,7465.57,17673,501,4505,
2009-09-17_13:12,7467.05,7467.05,7467.05,7467.05,11567,369,3459,
2009-09-17_13:13,7468.20,7468.20,7468.20,7468.20,16208,451,4956,
2009-09-17_13:14,7468.97,7468.97,7468.97,7468.97,14011,386,3586,
2009-09-17_13:15,7471.30,7471.30,7471.30,7471.30,13713,412,3623,
2009-09-17_13:16,7471.30,7471.30,7471.30,7471.30,16617,471,4305,
2009-09-17_13:17,7471.17,7471.17,7471.17,7471.17,13869,374,3531,
2009-09-17_13:18,7467.56,7467.56,7467.56,7467.56,21427,590,4983,
2009-09-17_13:19,7468.62,7468.62,7468.62,7468.62,18264,501,4495,
2009-09-17_13:20,7463.72,7463.72,7463.72,7463.72,18298,485,4644,
2009-09-17_13:21,7463.09,7463.09,7463.09,7463.09,24851,648,5472,
2009-09-17_13:22,7464.16,7464.16,7464.16,7464.16,17117,429,4164,
2009-09-17_13:23,7462.58,7462.58,7462.58,7462.58,24093,652,5999,
2009-09-17_13:24,7460.97,7460.97,7460.97,7460.97,21909,551,5254,
2009-09-17_13:25,7464.59,7464.59,7464.59,7464.59,22034,602,5527,
2009-09-17_13:26,7464.59,7464.59,7464.59,7464.59,0,0,0,
2009-09-17_13:27,7464.59,7464.59,7464.59,7464.59,0,0,0,
2009-09-17_13:28,7464.59,7464.59,7464.59,7464.59,0,0,0,
2009-09-17_13:29,7464.59,7464.59,7464.59,7464.59,0,0,0,
2009-09-17_13:30,7477.30,7477.30,7477.30,7477.30,192486,6021,40344,
2009-09-18_09:01,7463.39,7463.39,7463.39,7463.39,95839,2492,23076,
2009-09-18_09:02,7460.59,7460.59,7460.59,7460.59,27984,774,6901,
2009-09-18_09:03,7462.37,7462.37,7462.37,7462.37,34130,909,8220,
2009-09-18_09:04,7467.17,7467.17,7467.17,7467.17,31561,906,8041,
2009-09-18_09:05,7469.28,7469.28,7469.28,7469.28,27915,745,6631,
2009-09-18_09:06,7469.92,7469.92,7469.92,7469.92,38508,1006,8871,
2009-09-18_09:07,7474.04,7474.04,7474.04,7474.04,27749,687,6352,
2009-09-18_09:08,7473.56,7473.56,7473.56,7473.56,33249,840,7285,
2009-09-18_09:09,7468.12,7468.12,7468.12,7468.12,33163,821,7380,
2009-09-18_09:10,7469.97,7469.97,7469.97,7469.97,26395,623,5756,
2009-09-18_09:11,7468.01,7468.01,7468.01,7468.01,30501,738,7096,
2009-09-18_09:12,7466.32,7466.32,7466.32,7466.32,20994,486,4810,
2009-09-18_09:13,7464.50,7464.50,7464.50,7464.50,20734,481,5178,
2009-09-18_09:14,7456.76,7456.76,7456.76,7456.76,26683,662,6294,
2009-09-18_09:15,7453.91,7453.91,7453.91,7453.91,20204,535,4937,
2009-09-18_09:16,7448.88,7448.88,7448.88,7448.88,26854,693,6480,
2009-09-18_09:17,7442.30,7442.30,7442.30,7442.30,20184,554,5057,
2009-09-18_09:18,7438.98,7438.98,7438.98,7438.98,25204,650,6311,
2009-09-18_09:19,7436.20,7436.20,7436.20,7436.20,24237,707,5941,
2009-09-18_09:20,7434.83,7434.83,7434.83,7434.83,16919,452,4432,
2009-09-18_09:21,7435.31,7435.31,7435.31,7435.31,23852,621,6294,
2009-09-18_09:22,7437.16,7437.16,7437.16,7437.16,19669,500,4691,
2009-09-18_09:23,7441.48,7441.48,7441.48,7441.48,23814,606,5844,
2009-09-18_09:24,7449.64,7449.64,7449.64,7449.64,24287,706,6168,
2009-09-18_09:25,7451.35,7451.35,7451.35,7451.35,22205,693,5712,
2009-09-18_09:26,7457.25,7457.25,7457.25,7457.25,25259,797,6675,
2009-09-18_09:27,7460.58,7460.58,7460.58,7460.58,18344,568,4944,
2009-09-18_09:28,7461.77,7461.77,7461.77,7461.77,22919,683,5984,
2009-09-18_09:29,7466.26,7466.26,7466.26,7466.26,20262,633,5465,
2009-09-18_09:30,7464.61,7464.61,7464.61,7464.61,17789,509,5011,
2009-09-18_09:31,7467.96,7467.96,7467.96,7467.96,25247,762,6347,
2009-09-18_09:32,7470.25,7470.25,7470.25,7470.25,17587,491,4601,
2009-09-18_09:33,7467.88,7467.88,7467.88,7467.88,23772,623,5513,
2009-09-18_09:34,7471.22,7471.22,7471.22,7471.22,18153,501,4741,
2009-09-18_09:35,7469.11,7469.11,7469.11,7469.11,14473,415,3792,
2009-09-18_09:36,7470.83,7470.83,7470.83,7470.83,16879,511,4658,
2009-09-18_09:37,7469.62,7469.62,7469.62,7469.62,12641,350,3290,
2009-09-18_09:38,7467.82,7467.82,7467.82,7467.82,16181,447,3931,
2009-09-18_09:39,7467.68,7467.68,7467.68,7467.68,14744,405,3817,
2009-09-18_09:40,7465.29,7465.29,7465.29,7465.29,11632,310,3211,
2009-09-18_09:41,7465.81,7465.81,7465.81,7465.81,16311,450,4364,
2009-09-18_09:42,7466.93,7466.93,7466.93,7466.93,11888,321,3080,
2009-09-18_09:43,7466.46,7466.46,7466.46,7466.46,13580,351,3501,
2009-09-18_09:44,7466.50,7466.50,7466.50,7466.50,12341,328,3333,
2009-09-18_09:45,7467.70,7467.70,7467.70,7467.70,11379,329,2998,
2009-09-18_09:46,7468.59,7468.59,7468.59,7468.59,17686,518,4424,
2009-09-18_09:47,7474.01,7474.01,7474.01,7474.01,15483,442,3951,
2009-09-18_09:48,7472.87,7472.87,7472.87,7472.87,21541,629,5261,
2009-09-18_09:49,7477.20,7477.20,7477.20,7477.20,19060,640,5096,
2009-09-18_09:50,7479.69,7479.69,7479.69,7479.69,17286,507,4069,
2009-09-18_09:51,7480.23,7480.23,7480.23,7480.23,21871,632,5406,
2009-09-18_09:52,7482.87,7482.87,7482.87,7482.87,17234,480,4340,
2009-09-18_09:53,7481.79,7481.79,7481.79,7481.79,21349,553,5070,
2009-09-18_09:54,7480.39,7480.39,7480.39,7480.39,22329,591,5309,
2009-09-18_09:55,7478.85,7478.85,7478.85,7478.85,22477,623,5200,
2009-09-18_09:56,7476.98,7476.98,7476.98,7476.98,21550,602,5271,
2009-09-18_09:57,7475.99,7475.99,7475.99,7475.99,14076,424,3707,
2009-09-18_09:58,7472.86,7472.86,7472.86,7472.86,17953,530,4365,
2009-09-18_09:59,7471.83,7471.83,7471.83,7471.83,16028,454,4103,
2009-09-18_10:00,7469.95,7469.95,7469.95,7469.95,13683,380,3276,
2009-09-18_10:01,7469.27,7469.27,7469.27,7469.27,17453,467,4097,
2009-09-18_10:02,7468.31,7468.31,7468.31,7468.31,11279,293,2822,
2009-09-18_10:03,7467.66,7467.66,7467.66,7467.66,15717,392,3597,
2009-09-18_10:04,7466.94,7466.94,7466.94,7466.94,11484,324,2811,
2009-09-18_10:05,7466.79,7466.79,7466.79,7466.79,8711,226,2196,
2009-09-18_10:06,7464.95,7464.95,7464.95,7464.95,12026,334,3041,
2009-09-18_10:07,7465.91,7465.91,7465.91,7465.91,8769,258,2201,
2009-09-18_10:08,7462.52,7462.52,7462.52,7462.52,12500,346,3142,
2009-09-18_10:09,7464.45,7464.45,7464.45,7464.45,11689,303,2825,
2009-09-18_10:10,7465.72,7465.72,7465.72,7465.72,11210,274,2600,
2009-09-18_10:11,7465.53,7465.53,7465.53,7465.53,14514,363,3483,
2009-09-18_10:12,7467.13,7467.13,7467.13,7467.13,10940,260,2657,
2009-09-18_10:13,7469.84,7469.84,7469.84,7469.84,17167,377,4121,
2009-09-18_10:14,7472.14,7472.14,7472.14,7472.14,19591,437,4521,
2009-09-18_10:15,7475.62,7475.62,7475.62,7475.62,17592,434,3761,
2009-09-18_10:16,7476.39,7476.39,7476.39,7476.39,24115,560,5273,
2009-09-18_10:17,7474.01,7474.01,7474.01,7474.01,14951,382,3361,
2009-09-18_10:18,7474.82,7474.82,7474.82,7474.82,17485,485,4137,
2009-09-18_10:19,7472.79,7472.79,7472.79,7472.79,15095,372,3570,
2009-09-18_10:20,7474.34,7474.34,7474.34,7474.34,12318,348,2894,
2009-09-18_10:21,7474.13,7474.13,7474.13,7474.13,15165,467,3532,
2009-09-18_10:22,7476.32,7476.32,7476.32,7476.32,11538,303,2555,
2009-09-18_10:23,7474.75,7474.75,7474.75,7474.75,12467,321,3067,
2009-09-18_10:24,7474.12,7474.12,7474.12,7474.12,10825,301,2796,
2009-09-18_10:25,7474.76,7474.76,7474.76,7474.76,9326,249,2204,
2009-09-18_10:26,7472.84,7472.84,7472.84,7472.84,11285,369,3100,
2009-09-18_10:27,7472.78,7472.78,7472.78,7472.78,7403,205,1887,
2009-09-18_10:28,7471.32,7471.32,7471.32,7471.32,12004,290,2737,
2009-09-18_10:29,7471.61,7471.61,7471.61,7471.61,8922,240,2393,
2009-09-18_10:30,7471.98,7471.98,7471.98,7471.98,8945,231,2266,
2009-09-18_10:31,7472.96,7472.96,7472.96,7472.96,11727,319,3097,
2009-09-18_10:32,7469.49,7469.49,7469.49,7469.49,7600,217,2043,
2009-09-18_10:33,7471.00,7471.00,7471.00,7471.00,12953,346,2933,
2009-09-18_10:34,7471.45,7471.45,7471.45,7471.45,10265,313,2578,
2009-09-18_10:35,7472.01,7472.01,7472.01,7472.01,8391,221,2214,
2009-09-18_10:36,7470.57,7470.57,7470.57,7470.57,11663,347,2784,
2009-09-18_10:37,7470.24,7470.24,7470.24,7470.24,7567,190,1835,
2009-09-18_10:38,7469.05,7469.05,7469.05,7469.05,9187,253,2362,
2009-09-18_10:39,7467.58,7467.58,7467.58,7467.58,11018,306,2768,
2009-09-18_10:40,7467.90,7467.90,7467.90,7467.90,9722,232,2414,
2009-09-18_10:41,7466.17,7466.17,7466.17,7466.17,12804,349,3159,
2009-09-18_10:42,7466.08,7466.08,7466.08,7466.08,8742,246,2085,
2009-09-18_10:43,7466.63,7466.63,7466.63,7466.63,12988,343,3171,
2009-09-18_10:44,7467.25,7467.25,7467.25,7467.25,10025,267,2372,
2009-09-18_10:45,7468.36,7468.36,7468.36,7468.36,8142,225,2087,
2009-09-18_10:46,7467.27,7467.27,7467.27,7467.27,13072,421,2743,
2009-09-18_10:47,7467.83,7467.83,7467.83,7467.83,8020,213,2164,
2009-09-18_10:48,7467.60,7467.60,7467.60,7467.60,12848,343,2972,
2009-09-18_10:49,7469.28,7469.28,7469.28,7469.28,10865,299,2486,
2009-09-18_10:50,7470.84,7470.84,7470.84,7470.84,8331,233,2048,
2009-09-18_10:51,7471.74,7471.74,7471.74,7471.74,13356,407,3190,
2009-09-18_10:52,7474.18,7474.18,7474.18,7474.18,8582,261,2231,
2009-09-18_10:53,7475.16,7475.16,7475.16,7475.16,12327,339,3051,
2009-09-18_10:54,7475.11,7475.11,7475.11,7475.11,8619,261,2467,
2009-09-18_10:55,7475.77,7475.77,7475.77,7475.77,8232,225,2143,
2009-09-18_10:56,7475.91,7475.91,7475.91,7475.91,10467,323,2747,
2009-09-18_10:57,7475.21,7475.21,7475.21,7475.21,8446,225,1966,
2009-09-18_10:58,7475.78,7475.78,7475.78,7475.78,12056,350,3002,
2009-09-18_10:59,7477.73,7477.73,7477.73,7477.73,8867,256,2468,
2009-09-18_11:00,7478.05,7478.05,7478.05,7478.05,8531,258,2192,
2009-09-18_11:01,7479.19,7479.19,7479.19,7479.19,11667,386,3011,
2009-09-18_11:02,7480.57,7480.57,7480.57,7480.57,11237,343,2521,
2009-09-18_11:03,7481.54,7481.54,7481.54,7481.54,13101,385,3177,
2009-09-18_11:04,7482.35,7482.35,7482.35,7482.35,9731,305,2456,
2009-09-18_11:05,7482.37,7482.37,7482.37,7482.37,9410,245,2447,
2009-09-18_11:06,7483.83,7483.83,7483.83,7483.83,12720,360,3043,
2009-09-18_11:07,7483.25,7483.25,7483.25,7483.25,11384,301,2650,
2009-09-18_11:08,7481.62,7481.62,7481.62,7481.62,15026,481,3431,
2009-09-18_11:09,7482.08,7482.08,7482.08,7482.08,10488,383,2835,
2009-09-18_11:10,7482.33,7482.33,7482.33,7482.33,10861,313,2430,
2009-09-18_11:11,7482.21,7482.21,7482.21,7482.21,12328,355,2937,
2009-09-18_11:12,7482.65,7482.65,7482.65,7482.65,7234,249,1998,
2009-09-18_11:13,7479.60,7479.60,7479.60,7479.60,10270,317,2770,
2009-09-18_11:14,7481.89,7481.89,7481.89,7481.89,8607,250,2301,
2009-09-18_11:15,7477.35,7477.35,7477.35,7477.35,9641,267,2440,
2009-09-18_11:16,7477.05,7477.05,7477.05,7477.05,12447,341,2927,
2009-09-18_11:17,7473.42,7473.42,7473.42,7473.42,8443,265,2175,
2009-09-18_11:18,7474.64,7474.64,7474.64,7474.64,10571,291,2837,
2009-09-18_11:19,7474.68,7474.68,7474.68,7474.68,9308,257,2190,
2009-09-18_11:20,7474.04,7474.04,7474.04,7474.04,7082,185,1733,
2009-09-18_11:21,7473.91,7473.91,7473.91,7473.91,8601,226,2134,
2009-09-18_11:22,7473.21,7473.21,7473.21,7473.21,6741,163,1692,
2009-09-18_11:23,7472.98,7472.98,7472.98,7472.98,9672,272,2133,
2009-09-18_11:24,7473.50,7473.50,7473.50,7473.50,7093,202,1894,
2009-09-18_11:25,7474.13,7474.13,7474.13,7474.13,5170,146,1538,
2009-09-18_11:26,7475.09,7475.09,7475.09,7475.09,7524,211,2030,
2009-09-18_11:27,7474.01,7474.01,7474.01,7474.01,5685,172,1510,
2009-09-18_11:28,7475.63,7475.63,7475.63,7475.63,9052,237,2004,
2009-09-18_11:29,7474.08,7474.08,7474.08,7474.08,5329,174,1532,
2009-09-18_11:30,7472.55,7472.55,7472.55,7472.55,5469,159,1501,
2009-09-18_11:31,7473.98,7473.98,7473.98,7473.98,6504,194,1907,
2009-09-18_11:32,7473.68,7473.68,7473.68,7473.68,5505,160,1467,
2009-09-18_11:33,7472.90,7472.90,7472.90,7472.90,8575,250,2138,
2009-09-18_11:34,7473.02,7473.02,7473.02,7473.02,7330,187,1622,
2009-09-18_11:35,7474.02,7474.02,7474.02,7474.02,6511,168,1645,
2009-09-18_11:36,7471.19,7471.19,7471.19,7471.19,10226,284,2345,
2009-09-18_11:37,7471.67,7471.67,7471.67,7471.67,6414,193,1549,
2009-09-18_11:38,7472.56,7472.56,7472.56,7472.56,9399,253,2215,
2009-09-18_11:39,7470.61,7470.61,7470.61,7470.61,7185,215,1972,
2009-09-18_11:40,7473.65,7473.65,7473.65,7473.65,7904,231,2047,
2009-09-18_11:41,7470.87,7470.87,7470.87,7470.87,10532,294,2580,
2009-09-18_11:42,7473.06,7473.06,7473.06,7473.06,7553,214,1851,
2009-09-18_11:43,7471.91,7471.91,7471.91,7471.91,10517,305,2536,
2009-09-18_11:44,7473.69,7473.69,7473.69,7473.69,7500,221,1990,
2009-09-18_11:45,7472.76,7472.76,7472.76,7472.76,8129,258,1914,
2009-09-18_11:46,7470.66,7470.66,7470.66,7470.66,8590,247,2086,
2009-09-18_11:47,7471.22,7471.22,7471.22,7471.22,6380,170,1502,
2009-09-18_11:48,7472.22,7472.22,7472.22,7472.22,10048,253,2402,
2009-09-18_11:49,7473.76,7473.76,7473.76,7473.76,8763,216,1936,
2009-09-18_11:50,7472.83,7472.83,7472.83,7472.83,7078,178,1801,
2009-09-18_11:51,7470.90,7470.90,7470.90,7470.90,8125,222,2100,
2009-09-18_11:52,7474.45,7474.45,7474.45,7474.45,7972,245,1772,
2009-09-18_11:53,7477.24,7477.24,7477.24,7477.24,9048,297,2265,
2009-09-18_11:54,7478.90,7478.90,7478.90,7478.90,9425,323,2472,
2009-09-18_11:55,7479.15,7479.15,7479.15,7479.15,9673,277,2387,
2009-09-18_11:56,7481.17,7481.17,7481.17,7481.17,10235,340,2783,
2009-09-18_11:57,7481.08,7481.08,7481.08,7481.08,7536,242,1919,
2009-09-18_11:58,7481.73,7481.73,7481.73,7481.73,12409,381,2837,
2009-09-18_11:59,7481.57,7481.57,7481.57,7481.57,7485,226,2009,
2009-09-18_12:00,7484.39,7484.39,7484.39,7484.39,7853,228,1933,
2009-09-18_12:01,7483.89,7483.89,7483.89,7483.89,9304,283,2547,
2009-09-18_12:02,7484.15,7484.15,7484.15,7484.15,7294,242,1823,
2009-09-18_12:03,7485.26,7485.26,7485.26,7485.26,9514,280,2592,
2009-09-18_12:04,7484.80,7484.80,7484.80,7484.80,8388,286,2188,
2009-09-18_12:05,7483.44,7483.44,7483.44,7483.44,8809,261,2127,
2009-09-18_12:06,7485.50,7485.50,7485.50,7485.50,9397,302,2416,
2009-09-18_12:07,7484.71,7484.71,7484.71,7484.71,6701,214,1822,
2009-09-18_12:08,7488.31,7488.31,7488.31,7488.31,9202,294,2592,
2009-09-18_12:09,7485.30,7485.30,7485.30,7485.30,7544,225,2166,
2009-09-18_12:10,7487.70,7487.70,7487.70,7487.70,7568,215,2057,
2009-09-18_12:11,7489.65,7489.65,7489.65,7489.65,10740,294,2566,
2009-09-18_12:12,7488.24,7488.24,7488.24,7488.24,6875,211,1901,
2009-09-18_12:13,7487.37,7487.37,7487.37,7487.37,10951,328,2827,
2009-09-18_12:14,7487.57,7487.57,7487.57,7487.57,9220,269,2177,
2009-09-18_12:15,7488.62,7488.62,7488.62,7488.62,9169,259,2188,
2009-09-18_12:16,7486.82,7486.82,7486.82,7486.82,9153,289,2612,
2009-09-18_12:17,7489.56,7489.56,7489.56,7489.56,7477,238,2035,
2009-09-18_12:18,7485.44,7485.44,7485.44,7485.44,10707,313,2675,
2009-09-18_12:19,7485.50,7485.50,7485.50,7485.50,7814,225,2201,
2009-09-18_12:20,7484.89,7484.89,7484.89,7484.89,8123,224,2143,
2009-09-18_12:21,7484.25,7484.25,7484.25,7484.25,8727,266,2419,
2009-09-18_12:22,7483.98,7483.98,7483.98,7483.98,6358,189,1786,
2009-09-18_12:23,7483.26,7483.26,7483.26,7483.26,12014,375,2900,
2009-09-18_12:24,7483.02,7483.02,7483.02,7483.02,8426,230,2092,
2009-09-18_12:25,7481.01,7481.01,7481.01,7481.01,8935,244,2247,
2009-09-18_12:26,7479.85,7479.85,7479.85,7479.85,11203,306,2811,
2009-09-18_12:27,7481.96,7481.96,7481.96,7481.96,6731,212,1926,
2009-09-18_12:28,7483.47,7483.47,7483.47,7483.47,12897,374,2974,
2009-09-18_12:29,7482.34,7482.34,7482.34,7482.34,9421,272,2532,
2009-09-18_12:30,7481.91,7481.91,7481.91,7481.91,8894,256,2447,
2009-09-18_12:31,7485.11,7485.11,7485.11,7485.11,12611,368,3137,
2009-09-18_12:32,7485.45,7485.45,7485.45,7485.45,7343,214,2040,
2009-09-18_12:33,7484.56,7484.56,7484.56,7484.56,11064,295,2936,
2009-09-18_12:34,7485.97,7485.97,7485.97,7485.97,9132,227,2191,
2009-09-18_12:35,7487.15,7487.15,7487.15,7487.15,8480,242,2321,
2009-09-18_12:36,7488.28,7488.28,7488.28,7488.28,9730,304,2600,
2009-09-18_12:37,7489.89,7489.89,7489.89,7489.89,8463,236,2057,
2009-09-18_12:38,7489.87,7489.87,7489.87,7489.87,12262,322,2826,
2009-09-18_12:39,7491.44,7491.44,7491.44,7491.44,18701,305,2976,
2009-09-18_12:40,7490.92,7490.92,7490.92,7490.92,10194,253,2510,
2009-09-18_12:41,7491.59,7491.59,7491.59,7491.59,14605,422,3482,
2009-09-18_12:42,7492.75,7492.75,7492.75,7492.75,9192,267,2395,
2009-09-18_12:43,7495.61,7495.61,7495.61,7495.61,13956,369,3296,
2009-09-18_12:44,7495.85,7495.85,7495.85,7495.85,13685,392,3111,
2009-09-18_12:45,7496.36,7496.36,7496.36,7496.36,11779,321,3026,
2009-09-18_12:46,7496.25,7496.25,7496.25,7496.25,11096,332,3283,
2009-09-18_12:47,7498.53,7498.53,7498.53,7498.53,12235,315,2718,
2009-09-18_12:48,7494.75,7494.75,7494.75,7494.75,16958,383,3844,
2009-09-18_12:49,7496.61,7496.61,7496.61,7496.61,14114,332,3125,
2009-09-18_12:50,7498.53,7498.53,7498.53,7498.53,11864,277,2959,
2009-09-18_12:51,7497.72,7497.72,7497.72,7497.72,15767,438,3762,
2009-09-18_12:52,7496.94,7496.94,7496.94,7496.94,11542,289,2559,
2009-09-18_12:53,7495.67,7495.67,7495.67,7495.67,15185,389,3659,
2009-09-18_12:54,7493.35,7493.35,7493.35,7493.35,11400,299,2744,
2009-09-18_12:55,7492.42,7492.42,7492.42,7492.42,13174,285,2968,
2009-09-18_12:56,7490.48,7490.48,7490.48,7490.48,17249,423,4065,
2009-09-18_12:57,7493.27,7493.27,7493.27,7493.27,12270,308,3054,
2009-09-18_12:58,7490.51,7490.51,7490.51,7490.51,14683,367,3672,
2009-09-18_12:59,7493.17,7493.17,7493.17,7493.17,11513,308,2926,
2009-09-18_13:00,7494.25,7494.25,7494.25,7494.25,10594,288,2776,
2009-09-18_13:01,7493.49,7493.49,7493.49,7493.49,14721,399,3536,
2009-09-18_13:02,7495.41,7495.41,7495.41,7495.41,10686,287,2691,
2009-09-18_13:03,7496.10,7496.10,7496.10,7496.10,15757,471,3924,
2009-09-18_13:04,7496.58,7496.58,7496.58,7496.58,12954,385,3168,
2009-09-18_13:05,7496.54,7496.54,7496.54,7496.54,14117,393,3211,
2009-09-18_13:06,7494.29,7494.29,7494.29,7494.29,15757,509,4001,
2009-09-18_13:07,7493.63,7493.63,7493.63,7493.63,12107,361,3074,
2009-09-18_13:08,7493.93,7493.93,7493.93,7493.93,15190,448,4077,
2009-09-18_13:09,7497.97,7497.97,7497.97,7497.97,13701,390,3397,
2009-09-18_13:10,7496.88,7496.88,7496.88,7496.88,14826,418,3404,
2009-09-18_13:11,7500.71,7500.71,7500.71,7500.71,18692,507,4664,
2009-09-18_13:12,7500.68,7500.68,7500.68,7500.68,13698,387,3454,
2009-09-18_13:13,7501.46,7501.46,7501.46,7501.46,20899,514,4826,
2009-09-18_13:14,7504.26,7504.26,7504.26,7504.26,19322,537,4551,
2009-09-18_13:15,7506.38,7506.38,7506.38,7506.38,19894,515,4824,
2009-09-18_13:16,7510.53,7510.53,7510.53,7510.53,28728,762,6804,
2009-09-18_13:17,7512.33,7512.33,7512.33,7512.33,20344,573,5004,
2009-09-18_13:18,7514.17,7514.17,7514.17,7514.17,30510,725,6528,
2009-09-18_13:19,7513.65,7513.65,7513.65,7513.65,24069,668,5864,
2009-09-18_13:20,7514.15,7514.15,7514.15,7514.15,21419,549,5398,
2009-09-18_13:21,7511.97,7511.97,7511.97,7511.97,27140,734,6496,
2009-09-18_13:22,7509.61,7509.61,7509.61,7509.61,21455,596,5328,
2009-09-18_13:23,7509.20,7509.20,7509.20,7509.20,29829,775,7151,
2009-09-18_13:24,7509.13,7509.13,7509.13,7509.13,25416,656,6143,
2009-09-18_13:25,7507.52,7507.52,7507.52,7507.52,25952,687,6259,
2009-09-18_13:26,7507.52,7507.52,7507.52,7507.52,0,0,0,
2009-09-18_13:27,7507.52,7507.52,7507.52,7507.52,0,0,0,
2009-09-18_13:28,7507.52,7507.52,7507.52,7507.52,0,0,0,
2009-09-18_13:29,7507.52,7507.52,7507.52,7507.52,0,0,0,
2009-09-18_13:30,7526.55,7526.55,7526.55,7526.55,304326,10932,45542,
2009-09-21_09:01,7523.00,7523.00,7523.00,7523.00,139752,4053,32373,
2009-09-21_09:02,7525.35,7525.35,7525.35,7525.35,35482,979,8213,
2009-09-21_09:03,7523.93,7523.93,7523.93,7523.93,44170,1215,9468,
2009-09-21_09:04,7526.10,7526.10,7526.10,7526.10,44909,1171,9996,
2009-09-21_09:05,7523.60,7523.60,7523.60,7523.60,34897,899,7912,
2009-09-21_09:06,7519.64,7519.64,7519.64,7519.64,46336,1224,10386,
2009-09-21_09:07,7510.55,7510.55,7510.55,7510.55,34728,912,7646,
2009-09-21_09:08,7511.46,7511.46,7511.46,7511.46,35266,921,8168,
2009-09-21_09:09,7502.32,7502.32,7502.32,7502.32,41630,1063,8598,
2009-09-21_09:10,7505.32,7505.32,7505.32,7505.32,29568,730,6373,
2009-09-21_09:11,7505.58,7505.58,7505.58,7505.58,38351,950,9046,
2009-09-21_09:12,7511.42,7511.42,7511.42,7511.42,28645,704,6341,
2009-09-21_09:13,7513.32,7513.32,7513.32,7513.32,30981,854,7303,
2009-09-21_09:14,7518.46,7518.46,7518.46,7518.46,29245,903,7255,
2009-09-21_09:15,7523.05,7523.05,7523.05,7523.05,25133,772,5907,
2009-09-21_09:16,7529.63,7529.63,7529.63,7529.63,36653,1182,8726,
2009-09-21_09:17,7536.95,7536.95,7536.95,7536.95,34582,970,7456,
2009-09-21_09:18,7541.82,7541.82,7541.82,7541.82,38931,1148,8649,
2009-09-21_09:19,7548.42,7548.42,7548.42,7548.42,41934,1219,9178,
2009-09-21_09:20,7555.83,7555.83,7555.83,7555.83,36090,1062,7689,
2009-09-21_09:21,7558.42,7558.42,7558.42,7558.42,42127,1232,9531,
2009-09-21_09:22,7558.88,7558.88,7558.88,7558.88,29567,789,6743,
2009-09-21_09:23,7557.51,7557.51,7557.51,7557.51,31281,893,7170,
2009-09-21_09:24,7554.75,7554.75,7554.75,7554.75,29544,791,6897,
2009-09-21_09:25,7551.43,7551.43,7551.43,7551.43,22273,585,5128,
2009-09-21_09:26,7549.44,7549.44,7549.44,7549.44,29651,791,7157,
2009-09-21_09:27,7544.48,7544.48,7544.48,7544.48,25328,736,4981,
2009-09-21_09:28,7537.99,7537.99,7537.99,7537.99,30670,855,6465,
2009-09-21_09:29,7522.47,7522.47,7522.47,7522.47,37698,1119,8821,
2009-09-21_09:30,7518.13,7518.13,7518.13,7518.13,22215,613,5511,
2009-09-21_09:31,7520.16,7520.16,7520.16,7520.16,28209,765,6996,
2009-09-21_09:32,7518.35,7518.35,7518.35,7518.35,16935,476,4303,
2009-09-21_09:33,7503.78,7503.78,7503.78,7503.78,33953,1093,8919,
2009-09-21_09:34,7484.00,7484.00,7484.00,7484.00,42428,1296,11202,
2009-09-21_09:35,7473.70,7473.70,7473.70,7473.70,30927,1011,7646,
2009-09-21_09:36,7439.03,7439.03,7439.03,7439.03,60644,1864,15155,
2009-09-21_09:37,7441.45,7441.45,7441.45,7441.45,37527,1019,9071,
2009-09-21_09:38,7452.64,7452.64,7452.64,7452.64,38205,1040,8982,
2009-09-21_09:39,7468.58,7468.58,7468.58,7468.58,29058,831,6996,
2009-09-21_09:40,7478.47,7478.47,7478.47,7478.47,22608,560,5311,
2009-09-21_09:41,7469.58,7469.58,7469.58,7469.58,30075,993,7736,
2009-09-21_09:42,7461.86,7461.86,7461.86,7461.86,21069,621,4968,
2009-09-21_09:43,7467.90,7467.90,7467.90,7467.90,18647,548,4690,
2009-09-21_09:44,7467.93,7467.93,7467.93,7467.93,15011,416,3748,
2009-09-21_09:45,7464.06,7464.06,7464.06,7464.06,15386,400,3401,
2009-09-21_09:46,7450.04,7450.04,7450.04,7450.04,27046,874,7261,
2009-09-21_09:47,7453.64,7453.64,7453.64,7453.64,15254,467,3747,
2009-09-21_09:48,7459.05,7459.05,7459.05,7459.05,15749,441,3953,
2009-09-21_09:49,7463.37,7463.37,7463.37,7463.37,14723,426,3666,
2009-09-21_09:50,7463.33,7463.33,7463.33,7463.33,11410,335,3059,
2009-09-21_09:51,7463.77,7463.77,7463.77,7463.77,15814,450,4155,
2009-09-21_09:52,7468.98,7468.98,7468.98,7468.98,13541,375,3203,
2009-09-21_09:53,7475.26,7475.26,7475.26,7475.26,14750,454,3839,
2009-09-21_09:54,7479.62,7479.62,7479.62,7479.62,13998,407,3644,
2009-09-21_09:55,7477.83,7477.83,7477.83,7477.83,13808,390,3373,
2009-09-21_09:56,7477.83,7477.83,7477.83,7477.83,21158,624,5108,
2009-09-21_09:57,7480.55,7480.55,7480.55,7480.55,12938,352,3153,
2009-09-21_09:58,7482.26,7482.26,7482.26,7482.26,14031,401,3644,
2009-09-21_09:59,7483.47,7483.47,7483.47,7483.47,11724,291,3018,
2009-09-21_10:00,7481.98,7481.98,7481.98,7481.98,11886,325,2943,
2009-09-21_10:01,7481.05,7481.05,7481.05,7481.05,14028,399,3650,
2009-09-21_10:02,7483.80,7483.80,7483.80,7483.80,9891,263,2563,
2009-09-21_10:03,7479.31,7479.31,7479.31,7479.31,14209,391,3515,
2009-09-21_10:04,7478.80,7478.80,7478.80,7478.80,12642,348,3191,
2009-09-21_10:05,7478.70,7478.70,7478.70,7478.70,9948,288,2621,
2009-09-21_10:06,7477.78,7477.78,7477.78,7477.78,14267,438,3566,
2009-09-21_10:07,7480.44,7480.44,7480.44,7480.44,10042,254,2550,
2009-09-21_10:08,7478.92,7478.92,7478.92,7478.92,12626,299,3095,
2009-09-21_10:09,7480.83,7480.83,7480.83,7480.83,14263,389,3362,
2009-09-21_10:10,7480.67,7480.67,7480.67,7480.67,13351,355,2866,
2009-09-21_10:11,7482.63,7482.63,7482.63,7482.63,15295,416,4048,
2009-09-21_10:12,7483.95,7483.95,7483.95,7483.95,11637,301,2739,
2009-09-21_10:13,7487.81,7487.81,7487.81,7487.81,16669,440,4025,
2009-09-21_10:14,7489.06,7489.06,7489.06,7489.06,15386,469,3757,
2009-09-21_10:15,7490.16,7490.16,7490.16,7490.16,14015,360,3332,
2009-09-21_10:16,7493.90,7493.90,7493.90,7493.90,17984,503,4473,
2009-09-21_10:17,7496.25,7496.25,7496.25,7496.25,12685,375,3220,
2009-09-21_10:18,7496.04,7496.04,7496.04,7496.04,17015,592,4552,
2009-09-21_10:19,7499.71,7499.71,7499.71,7499.71,14083,405,3794,
2009-09-21_10:20,7496.60,7496.60,7496.60,7496.60,12408,370,3351,
2009-09-21_10:21,7495.19,7495.19,7495.19,7495.19,17150,491,4574,
2009-09-21_10:22,7492.88,7492.88,7492.88,7492.88,12501,340,3249,
2009-09-21_10:23,7487.58,7487.58,7487.58,7487.58,16768,476,4647,
2009-09-21_10:24,7485.27,7485.27,7485.27,7485.27,14310,416,3654,
2009-09-21_10:25,7485.21,7485.21,7485.21,7485.21,10800,268,2718,
2009-09-21_10:26,7483.07,7483.07,7483.07,7483.07,11193,324,3152,
2009-09-21_10:27,7485.93,7485.93,7485.93,7485.93,7867,226,2120,
2009-09-21_10:28,7485.94,7485.94,7485.94,7485.94,13572,380,3323,
2009-09-21_10:29,7485.53,7485.53,7485.53,7485.53,13207,413,3427,
2009-09-21_10:30,7486.03,7486.03,7486.03,7486.03,12977,394,2908,
2009-09-21_10:31,7487.02,7487.02,7487.02,7487.02,14465,375,3366,
2009-09-21_10:32,7481.15,7481.15,7481.15,7481.15,10993,289,2743,
2009-09-21_10:33,7483.53,7483.53,7483.53,7483.53,16573,404,3795,
2009-09-21_10:34,7486.98,7486.98,7486.98,7486.98,12897,312,2866,
2009-09-21_10:35,7488.12,7488.12,7488.12,7488.12,10246,291,2436,
2009-09-21_10:36,7490.21,7490.21,7490.21,7490.21,13575,373,3212,
2009-09-21_10:37,7494.35,7494.35,7494.35,7494.35,10976,286,2425,
2009-09-21_10:38,7495.46,7495.46,7495.46,7495.46,15972,421,3896,
2009-09-21_10:39,7493.25,7493.25,7493.25,7493.25,13381,360,3321,
2009-09-21_10:40,7492.20,7492.20,7492.20,7492.20,12037,363,3134,
2009-09-21_10:41,7488.37,7488.37,7488.37,7488.37,15462,404,3856,
2009-09-21_10:42,7489.79,7489.79,7489.79,7489.79,9811,301,2581,
2009-09-21_10:43,7490.10,7490.10,7490.10,7490.10,11644,342,3258,
2009-09-21_10:44,7491.27,7491.27,7491.27,7491.27,9863,302,2623,
2009-09-21_10:45,7489.01,7489.01,7489.01,7489.01,11145,324,2749,
2009-09-21_10:46,7488.75,7488.75,7488.75,7488.75,15130,507,3965,
2009-09-21_10:47,7485.62,7485.62,7485.62,7485.62,11275,315,2693,
2009-09-21_10:48,7488.49,7488.49,7488.49,7488.49,13435,395,3285,
2009-09-21_10:49,7487.50,7487.50,7487.50,7487.50,11640,330,2873,
2009-09-21_10:50,7488.65,7488.65,7488.65,7488.65,8699,270,2339,
2009-09-21_10:51,7490.21,7490.21,7490.21,7490.21,10204,305,2697,
2009-09-21_10:52,7489.46,7489.46,7489.46,7489.46,8570,264,2033,
2009-09-21_10:53,7486.17,7486.17,7486.17,7486.17,12908,356,2939,
2009-09-21_10:54,7488.49,7488.49,7488.49,7488.49,8723,241,2328,
2009-09-21_10:55,7487.04,7487.04,7487.04,7487.04,8029,233,2189,
2009-09-21_10:56,7489.10,7489.10,7489.10,7489.10,10168,281,2634,
2009-09-21_10:57,7489.05,7489.05,7489.05,7489.05,7826,193,1864,
2009-09-21_10:58,7494.78,7494.78,7494.78,7494.78,14948,440,3415,
2009-09-21_10:59,7497.33,7497.33,7497.33,7497.33,10754,315,2744,
2009-09-21_11:00,7499.63,7499.63,7499.63,7499.63,9931,291,2468,
2009-09-21_11:01,7502.85,7502.85,7502.85,7502.85,13303,376,3366,
2009-09-21_11:02,7501.87,7501.87,7501.87,7501.87,10632,299,2720,
2009-09-21_11:03,7507.16,7507.16,7507.16,7507.16,16955,443,3810,
2009-09-21_11:04,7508.55,7508.55,7508.55,7508.55,15975,480,3846,
2009-09-21_11:05,7507.08,7507.08,7507.08,7507.08,13220,362,3248,
2009-09-21_11:06,7507.23,7507.23,7507.23,7507.23,13815,408,3681,
2009-09-21_11:07,7508.11,7508.11,7508.11,7508.11,10778,307,2643,
2009-09-21_11:08,7508.05,7508.05,7508.05,7508.05,14832,393,3473,
2009-09-21_11:09,7511.07,7511.07,7511.07,7511.07,13833,373,3168,
2009-09-21_11:10,7510.04,7510.04,7510.04,7510.04,11612,329,2707,
2009-09-21_11:11,7511.29,7511.29,7511.29,7511.29,13385,380,3465,
2009-09-21_11:12,7510.25,7510.25,7510.25,7510.25,9491,248,2345,
2009-09-21_11:13,7508.55,7508.55,7508.55,7508.55,12339,330,3206,
2009-09-21_11:14,7508.80,7508.80,7508.80,7508.80,10917,290,2730,
2009-09-21_11:15,7508.37,7508.37,7508.37,7508.37,11230,296,2624,
2009-09-21_11:16,7507.17,7507.17,7507.17,7507.17,11494,318,2973,
2009-09-21_11:17,7506.48,7506.48,7506.48,7506.48,10003,278,2272,
2009-09-21_11:18,7507.73,7507.73,7507.73,7507.73,12996,379,3180,
2009-09-21_11:19,7507.94,7507.94,7507.94,7507.94,9307,243,2460,
2009-09-21_11:20,7506.57,7506.57,7506.57,7506.57,10466,287,2610,
2009-09-21_11:21,7507.87,7507.87,7507.87,7507.87,11473,316,2903,
2009-09-21_11:22,7508.11,7508.11,7508.11,7508.11,8978,246,2151,
2009-09-21_11:23,7506.42,7506.42,7506.42,7506.42,10711,299,2699,
2009-09-21_11:24,7508.18,7508.18,7508.18,7508.18,8857,248,2247,
2009-09-21_11:25,7509.32,7509.32,7509.32,7509.32,9977,281,2212,
2009-09-21_11:26,7508.23,7508.23,7508.23,7508.23,10811,296,2753,
2009-09-21_11:27,7507.86,7507.86,7507.86,7507.86,7726,201,1862,
2009-09-21_11:28,7511.54,7511.54,7511.54,7511.54,9603,262,2208,
2009-09-21_11:29,7509.11,7509.11,7509.11,7509.11,7332,224,2008,
2009-09-21_11:30,7510.19,7510.19,7510.19,7510.19,8026,231,2003,
2009-09-21_11:31,7510.33,7510.33,7510.33,7510.33,12482,374,3023,
2009-09-21_11:32,7511.40,7511.40,7511.40,7511.40,8488,243,2065,
2009-09-21_11:33,7511.38,7511.38,7511.38,7511.38,10497,313,2647,
2009-09-21_11:34,7512.57,7512.57,7512.57,7512.57,9028,244,2068,
2009-09-21_11:35,7510.11,7510.11,7510.11,7510.11,6896,203,1922,
2009-09-21_11:36,7510.61,7510.61,7510.61,7510.61,8944,263,2344,
2009-09-21_11:37,7511.28,7511.28,7511.28,7511.28,7871,233,1903,
2009-09-21_11:38,7509.37,7509.37,7509.37,7509.37,11424,332,2815,
2009-09-21_11:39,7507.08,7507.08,7507.08,7507.08,11326,310,2480,
2009-09-21_11:40,7505.18,7505.18,7505.18,7505.18,9250,254,2439,
2009-09-21_11:41,7504.90,7504.90,7504.90,7504.90,12291,327,3190,
2009-09-21_11:42,7504.70,7504.70,7504.70,7504.70,10004,258,2375,
2009-09-21_11:43,7503.17,7503.17,7503.17,7503.17,9503,289,2749,
2009-09-21_11:44,7504.05,7504.05,7504.05,7504.05,10056,302,2573,
2009-09-21_11:45,7500.36,7500.36,7500.36,7500.36,8945,279,2405,
2009-09-21_11:46,7500.92,7500.92,7500.92,7500.92,10405,302,2701,
2009-09-21_11:47,7501.60,7501.60,7501.60,7501.60,7492,199,1903,
2009-09-21_11:48,7500.50,7500.50,7500.50,7500.50,11066,293,2735,
2009-09-21_11:49,7500.50,7500.50,7500.50,7500.50,7699,212,1935,
2009-09-21_11:50,7500.18,7500.18,7500.18,7500.18,7618,202,1867,
2009-09-21_11:51,7501.88,7501.88,7501.88,7501.88,10591,290,2398,
2009-09-21_11:52,7502.03,7502.03,7502.03,7502.03,8689,256,2076,
2009-09-21_11:53,7501.24,7501.24,7501.24,7501.24,11948,357,2702,
2009-09-21_11:54,7499.77,7499.77,7499.77,7499.77,9041,208,1939,
2009-09-21_11:55,7497.18,7497.18,7497.18,7497.18,9300,235,2075,
2009-09-21_11:56,7496.26,7496.26,7496.26,7496.26,11394,294,2732,
2009-09-21_11:57,7492.09,7492.09,7492.09,7492.09,9133,252,2217,
2009-09-21_11:58,7490.28,7490.28,7490.28,7490.28,15594,436,3393,
2009-09-21_11:59,7485.86,7485.86,7485.86,7485.86,10469,281,2584,
2009-09-21_12:00,7484.88,7484.88,7484.88,7484.88,10782,313,2691,
2009-09-21_12:01,7484.34,7484.34,7484.34,7484.34,14459,405,3511,
2009-09-21_12:02,7483.92,7483.92,7483.92,7483.92,9435,271,2310,
2009-09-21_12:03,7480.10,7480.10,7480.10,7480.10,13168,383,3299,
2009-09-21_12:04,7482.45,7482.45,7482.45,7482.45,9821,260,2320,
2009-09-21_12:05,7483.73,7483.73,7483.73,7483.73,9192,250,2216,
2009-09-21_12:06,7484.01,7484.01,7484.01,7484.01,8694,237,2267,
2009-09-21_12:07,7488.18,7488.18,7488.18,7488.18,6091,168,1569,
2009-09-21_12:08,7487.02,7487.02,7487.02,7487.02,9692,241,2172,
2009-09-21_12:09,7488.87,7488.87,7488.87,7488.87,7394,174,1646,
2009-09-21_12:10,7490.00,7490.00,7490.00,7490.00,8344,223,1990,
2009-09-21_12:11,7490.84,7490.84,7490.84,7490.84,8554,226,2031,
2009-09-21_12:12,7491.82,7491.82,7491.82,7491.82,5876,148,1428,
2009-09-21_12:13,7492.36,7492.36,7492.36,7492.36,8147,212,2148,
2009-09-21_12:14,7494.43,7494.43,7494.43,7494.43,6810,183,1599,
2009-09-21_12:15,7496.31,7496.31,7496.31,7496.31,7924,234,1918,
2009-09-21_12:16,7495.60,7495.60,7495.60,7495.60,8578,238,2159,
2009-09-21_12:17,7496.96,7496.96,7496.96,7496.96,7414,186,1641,
2009-09-21_12:18,7496.47,7496.47,7496.47,7496.47,11001,296,2376,
2009-09-21_12:19,7497.87,7497.87,7497.87,7497.87,8724,216,1970,
2009-09-21_12:20,7501.33,7501.33,7501.33,7501.33,8514,240,2176,
2009-09-21_12:21,7501.68,7501.68,7501.68,7501.68,9610,277,2381,
2009-09-21_12:22,7499.04,7499.04,7499.04,7499.04,7965,200,1851,
2009-09-21_12:23,7500.88,7500.88,7500.88,7500.88,11495,314,2748,
2009-09-21_12:24,7500.63,7500.63,7500.63,7500.63,7857,196,1941,
2009-09-21_12:25,7505.11,7505.11,7505.11,7505.11,8619,230,2025,
2009-09-21_12:26,7505.46,7505.46,7505.46,7505.46,9873,263,2423,
2009-09-21_12:27,7503.94,7503.94,7503.94,7503.94,7602,193,1790,
2009-09-21_12:28,7505.81,7505.81,7505.81,7505.81,10604,301,2571,
2009-09-21_12:29,7506.57,7506.57,7506.57,7506.57,8258,246,2080,
2009-09-21_12:30,7504.73,7504.73,7504.73,7504.73,8339,238,2226,
2009-09-21_12:31,7507.45,7507.45,7507.45,7507.45,9787,301,2667,
2009-09-21_12:32,7506.63,7506.63,7506.63,7506.63,8075,207,1968,
2009-09-21_12:33,7510.14,7510.14,7510.14,7510.14,10043,284,2549,
2009-09-21_12:34,7510.00,7510.00,7510.00,7510.00,8602,239,2038,
2009-09-21_12:35,7507.83,7507.83,7507.83,7507.83,8632,241,2179,
2009-09-21_12:36,7510.45,7510.45,7510.45,7510.45,8764,288,2484,
2009-09-21_12:37,7507.83,7507.83,7507.83,7507.83,8851,263,2085,
2009-09-21_12:38,7504.98,7504.98,7504.98,7504.98,11490,322,2902,
2009-09-21_12:39,7506.71,7506.71,7506.71,7506.71,8232,246,2162,
2009-09-21_12:40,7507.05,7507.05,7507.05,7507.05,10056,258,2263,
2009-09-21_12:41,7507.39,7507.39,7507.39,7507.39,10984,245,2539,
2009-09-21_12:42,7505.99,7505.99,7505.99,7505.99,8945,180,1941,
2009-09-21_12:43,7510.01,7510.01,7510.01,7510.01,14905,267,2829,
2009-09-21_12:44,7506.48,7506.48,7506.48,7506.48,11644,255,2554,
2009-09-21_12:45,7509.34,7509.34,7509.34,7509.34,13685,278,2829,
2009-09-21_12:46,7511.42,7511.42,7511.42,7511.42,16010,345,3405,
2009-09-21_12:47,7513.60,7513.60,7513.60,7513.60,13496,294,2740,
2009-09-21_12:48,7513.55,7513.55,7513.55,7513.55,16668,393,3598,
2009-09-21_12:49,7517.46,7517.46,7517.46,7517.46,11458,352,2854,
2009-09-21_12:50,7516.74,7516.74,7516.74,7516.74,11333,378,2865,
2009-09-21_12:51,7521.47,7521.47,7521.47,7521.47,13992,413,3296,
2009-09-21_12:52,7521.59,7521.59,7521.59,7521.59,12263,349,2880,
2009-09-21_12:53,7523.57,7523.57,7523.57,7523.57,18058,520,4141,
2009-09-21_12:54,7522.46,7522.46,7522.46,7522.46,14885,385,3097,
2009-09-21_12:55,7525.77,7525.77,7525.77,7525.77,12867,375,3304,
2009-09-21_12:56,7524.14,7524.14,7524.14,7524.14,13705,362,3261,
2009-09-21_12:57,7523.76,7523.76,7523.76,7523.76,9950,255,2369,
2009-09-21_12:58,7523.91,7523.91,7523.91,7523.91,13501,365,3205,
2009-09-21_12:59,7524.27,7524.27,7524.27,7524.27,8981,282,2393,
2009-09-21_13:00,7523.90,7523.90,7523.90,7523.90,10770,301,2627,
2009-09-21_13:01,7524.47,7524.47,7524.47,7524.47,13404,358,3206,
2009-09-21_13:02,7525.25,7525.25,7525.25,7525.25,9471,265,2283,
2009-09-21_13:03,7522.01,7522.01,7522.01,7522.01,14557,419,3535,
2009-09-21_13:04,7516.97,7516.97,7516.97,7516.97,14693,383,3574,
2009-09-21_13:05,7519.83,7519.83,7519.83,7519.83,16733,344,3530,
2009-09-21_13:06,7517.44,7517.44,7517.44,7517.44,16220,435,3939,
2009-09-21_13:07,7516.46,7516.46,7516.46,7516.46,11987,288,2944,
2009-09-21_13:08,7517.56,7517.56,7517.56,7517.56,16052,388,3773,
2009-09-21_13:09,7515.52,7515.52,7515.52,7515.52,11129,312,2901,
2009-09-21_13:10,7516.73,7516.73,7516.73,7516.73,15760,393,3555,
2009-09-21_13:11,7516.03,7516.03,7516.03,7516.03,16511,434,3971,
2009-09-21_13:12,7515.94,7515.94,7515.94,7515.94,13909,380,3049,
2009-09-21_13:13,7516.75,7516.75,7516.75,7516.75,16656,474,4178,
2009-09-21_13:14,7518.21,7518.21,7518.21,7518.21,13756,423,3432,
2009-09-21_13:15,7515.04,7515.04,7515.04,7515.04,14911,475,3734,
2009-09-21_13:16,7513.53,7513.53,7513.53,7513.53,19189,550,4760,
2009-09-21_13:17,7513.70,7513.70,7513.70,7513.70,16425,488,4072,
2009-09-21_13:18,7514.59,7514.59,7514.59,7514.59,24914,663,5518,
2009-09-21_13:19,7511.12,7511.12,7511.12,7511.12,16901,477,4305,
2009-09-21_13:20,7511.44,7511.44,7511.44,7511.44,17720,473,4355,
2009-09-21_13:21,7511.69,7511.69,7511.69,7511.69,22359,629,5728,
2009-09-21_13:22,7510.77,7510.77,7510.77,7510.77,17391,516,4217,
2009-09-21_13:23,7512.62,7512.62,7512.62,7512.62,24566,703,6076,
2009-09-21_13:24,7511.20,7511.20,7511.20,7511.20,22276,628,5440,
2009-09-21_13:25,7511.51,7511.51,7511.51,7511.51,19757,566,5282,
2009-09-21_13:26,7511.51,7511.51,7511.51,7511.51,0,0,0,
2009-09-21_13:27,7511.51,7511.51,7511.51,7511.51,0,0,0,
2009-09-21_13:28,7511.51,7511.51,7511.51,7511.51,0,0,0,
2009-09-21_13:29,7511.51,7511.51,7511.51,7511.51,0,0,0,
2009-09-21_13:30,7502.46,7502.46,7502.46,7502.46,179271,5530,41067,
2009-09-22_09:01,7522.83,7522.83,7522.83,7522.83,109942,3104,26967,
2009-09-22_09:02,7520.81,7520.81,7520.81,7520.81,29824,873,7585,
2009-09-22_09:03,7518.18,7518.18,7518.18,7518.18,38570,1086,8890,
2009-09-22_09:04,7513.85,7513.85,7513.85,7513.85,40110,1184,9612,
2009-09-22_09:05,7512.41,7512.41,7512.41,7512.41,29017,843,6910,
2009-09-22_09:06,7511.20,7511.20,7511.20,7511.20,37512,1077,8948,
2009-09-22_09:07,7510.69,7510.69,7510.69,7510.69,28259,809,6604,
2009-09-22_09:08,7509.70,7509.70,7509.70,7509.70,33115,900,7674,
2009-09-22_09:09,7510.14,7510.14,7510.14,7510.14,31520,854,7379,
2009-09-22_09:10,7512.71,7512.71,7512.71,7512.71,25336,750,5968,
2009-09-22_09:11,7516.23,7516.23,7516.23,7516.23,35670,965,8389,
2009-09-22_09:12,7518.71,7518.71,7518.71,7518.71,27956,759,6576,
2009-09-22_09:13,7519.75,7519.75,7519.75,7519.75,31140,825,7329,
2009-09-22_09:14,7521.47,7521.47,7521.47,7521.47,31637,868,7107,
2009-09-22_09:15,7522.03,7522.03,7522.03,7522.03,25063,674,5876,
2009-09-22_09:16,7525.55,7525.55,7525.55,7525.55,35259,936,7979,
2009-09-22_09:17,7525.86,7525.86,7525.86,7525.86,27089,684,5701,
2009-09-22_09:18,7525.77,7525.77,7525.77,7525.77,28169,798,6525,
2009-09-22_09:19,7526.23,7526.23,7526.23,7526.23,30320,797,6799,
2009-09-22_09:20,7524.61,7524.61,7524.61,7524.61,22829,565,5455,
2009-09-22_09:21,7521.18,7521.18,7521.18,7521.18,31401,902,7722,
2009-09-22_09:22,7518.92,7518.92,7518.92,7518.92,22676,605,5383,
2009-09-22_09:23,7513.63,7513.63,7513.63,7513.63,25667,653,6041,
2009-09-22_09:24,7513.49,7513.49,7513.49,7513.49,26671,718,6251,
2009-09-22_09:25,7510.89,7510.89,7510.89,7510.89,23112,620,5361,
2009-09-22_09:26,7509.11,7509.11,7509.11,7509.11,36011,915,7680,
2009-09-22_09:27,7507.83,7507.83,7507.83,7507.83,25120,593,5269,
2009-09-22_09:28,7508.47,7508.47,7508.47,7508.47,30494,743,6263,
2009-09-22_09:29,7509.06,7509.06,7509.06,7509.06,27299,716,6148,
2009-09-22_09:30,7510.95,7510.95,7510.95,7510.95,21560,519,4582,
2009-09-22_09:31,7511.67,7511.67,7511.67,7511.67,25759,665,5866,
2009-09-22_09:32,7511.65,7511.65,7511.65,7511.65,18980,512,4181,
2009-09-22_09:33,7511.81,7511.81,7511.81,7511.81,20460,567,4954,
2009-09-22_09:34,7512.39,7512.39,7512.39,7512.39,19363,520,4758,
2009-09-22_09:35,7512.66,7512.66,7512.66,7512.66,17214,424,3899,
2009-09-22_09:36,7514.23,7514.23,7514.23,7514.23,22858,535,5233,
2009-09-22_09:37,7509.66,7509.66,7509.66,7509.66,15631,402,3648,
2009-09-22_09:38,7509.94,7509.94,7509.94,7509.94,20473,456,4421,
2009-09-22_09:39,7505.97,7505.97,7505.97,7505.97,19667,512,4637,
2009-09-22_09:40,7503.72,7503.72,7503.72,7503.72,14966,423,3968,
2009-09-22_09:41,7500.05,7500.05,7500.05,7500.05,29235,766,6551,
2009-09-22_09:42,7492.63,7492.63,7492.63,7492.63,22371,654,5427,
2009-09-22_09:43,7487.17,7487.17,7487.17,7487.17,28014,737,6942,
2009-09-22_09:44,7479.45,7479.45,7479.45,7479.45,34212,938,8218,
2009-09-22_09:45,7473.88,7473.88,7473.88,7473.88,28389,770,7112,
2009-09-22_09:46,7468.65,7468.65,7468.65,7468.65,36150,967,9351,
2009-09-22_09:47,7464.39,7464.39,7464.39,7464.39,26220,702,6444,
2009-09-22_09:48,7463.41,7463.41,7463.41,7463.41,27262,732,6718,
2009-09-22_09:49,7467.97,7467.97,7467.97,7467.97,25618,695,6314,
2009-09-22_09:50,7472.57,7472.57,7472.57,7472.57,20358,531,4767,
2009-09-22_09:51,7481.63,7481.63,7481.63,7481.63,23693,589,5804,
2009-09-22_09:52,7482.73,7482.73,7482.73,7482.73,15574,434,3892,
2009-09-22_09:53,7482.44,7482.44,7482.44,7482.44,15942,419,4142,
2009-09-22_09:54,7485.55,7485.55,7485.55,7485.55,15045,433,3818,
2009-09-22_09:55,7484.45,7484.45,7484.45,7484.45,13534,337,3202,
2009-09-22_09:56,7483.01,7483.01,7483.01,7483.01,17449,544,3886,
2009-09-22_09:57,7482.77,7482.77,7482.77,7482.77,13143,330,3114,
2009-09-22_09:58,7481.34,7481.34,7481.34,7481.34,12378,298,3159,
2009-09-22_09:59,7480.98,7480.98,7480.98,7480.98,11545,307,2869,
2009-09-22_10:00,7479.53,7479.53,7479.53,7479.53,9906,260,2495,
2009-09-22_10:01,7479.73,7479.73,7479.73,7479.73,14215,368,3686,
2009-09-22_10:02,7481.20,7481.20,7481.20,7481.20,10168,279,2443,
2009-09-22_10:03,7483.08,7483.08,7483.08,7483.08,12953,315,3285,
2009-09-22_10:04,7484.93,7484.93,7484.93,7484.93,14890,382,3400,
2009-09-22_10:05,7486.73,7486.73,7486.73,7486.73,13768,335,2992,
2009-09-22_10:06,7490.00,7490.00,7490.00,7490.00,17899,448,4433,
2009-09-22_10:07,7490.55,7490.55,7490.55,7490.55,11830,296,2959,
2009-09-22_10:08,7493.09,7493.09,7493.09,7493.09,16452,413,3833,
2009-09-22_10:09,7496.07,7496.07,7496.07,7496.07,16366,431,3869,
2009-09-22_10:10,7494.63,7494.63,7494.63,7494.63,15733,398,3677,
2009-09-22_10:11,7496.83,7496.83,7496.83,7496.83,16863,424,4374,
2009-09-22_10:12,7498.31,7498.31,7498.31,7498.31,13313,352,3183,
2009-09-22_10:13,7501.60,7501.60,7501.60,7501.60,15861,412,3712,
2009-09-22_10:14,7501.15,7501.15,7501.15,7501.15,13887,334,3268,
2009-09-22_10:15,7501.88,7501.88,7501.88,7501.88,11987,285,2799,
2009-09-22_10:16,7503.44,7503.44,7503.44,7503.44,16443,399,3714,
2009-09-22_10:17,7502.68,7502.68,7502.68,7502.68,9688,260,2371,
2009-09-22_10:18,7504.24,7504.24,7504.24,7504.24,14583,327,3266,
2009-09-22_10:19,7503.55,7503.55,7503.55,7503.55,13506,298,2855,
2009-09-22_10:20,7506.50,7506.50,7506.50,7506.50,11201,234,2517,
2009-09-22_10:21,7503.86,7503.86,7503.86,7503.86,16932,363,3632,
2009-09-22_10:22,7504.75,7504.75,7504.75,7504.75,13008,301,2800,
2009-09-22_10:23,7506.04,7506.04,7506.04,7506.04,17854,432,3822,
2009-09-22_10:24,7505.07,7505.07,7505.07,7505.07,16536,427,3784,
2009-09-22_10:25,7504.50,7504.50,7504.50,7504.50,14607,351,3149,
2009-09-22_10:26,7506.03,7506.03,7506.03,7506.03,18077,453,4122,
2009-09-22_10:27,7505.50,7505.50,7505.50,7505.50,10152,263,2290,
2009-09-22_10:28,7506.90,7506.90,7506.90,7506.90,12020,293,2895,
2009-09-22_10:29,7504.14,7504.14,7504.14,7504.14,10035,284,2483,
2009-09-22_10:30,7504.59,7504.59,7504.59,7504.59,10621,271,2496,
2009-09-22_10:31,7505.36,7505.36,7505.36,7505.36,12629,368,3194,
2009-09-22_10:32,7506.33,7506.33,7506.33,7506.33,9400,273,2251,
2009-09-22_10:33,7506.54,7506.54,7506.54,7506.54,10869,291,2643,
2009-09-22_10:34,7507.73,7507.73,7507.73,7507.73,10459,282,2477,
2009-09-22_10:35,7506.72,7506.72,7506.72,7506.72,9337,244,2182,
2009-09-22_10:36,7508.01,7508.01,7508.01,7508.01,10065,316,2765,
2009-09-22_10:37,7510.26,7510.26,7510.26,7510.26,8815,261,2075,
2009-09-22_10:38,7510.65,7510.65,7510.65,7510.65,11998,339,2758,
2009-09-22_10:39,7510.28,7510.28,7510.28,7510.28,11045,348,2609,
2009-09-22_10:40,7512.02,7512.02,7512.02,7512.02,10504,328,2751,
2009-09-22_10:41,7514.73,7514.73,7514.73,7514.73,13795,417,3653,
2009-09-22_10:42,7511.42,7511.42,7511.42,7511.42,8677,256,2324,
2009-09-22_10:43,7513.14,7513.14,7513.14,7513.14,13619,350,3177,
2009-09-22_10:44,7513.02,7513.02,7513.02,7513.02,13929,379,3039,
2009-09-22_10:45,7512.81,7512.81,7512.81,7512.81,10092,268,2551,
2009-09-22_10:46,7512.77,7512.77,7512.77,7512.77,17959,459,3892,
2009-09-22_10:47,7513.31,7513.31,7513.31,7513.31,11870,302,2613,
2009-09-22_10:48,7513.45,7513.45,7513.45,7513.45,14110,355,3028,
2009-09-22_10:49,7513.20,7513.20,7513.20,7513.20,9560,270,2248,
2009-09-22_10:50,7508.82,7508.82,7508.82,7508.82,10171,252,2344,
2009-09-22_10:51,7512.57,7512.57,7512.57,7512.57,14318,348,3438,
2009-09-22_10:52,7513.46,7513.46,7513.46,7513.46,10623,254,2371,
2009-09-22_10:53,7512.52,7512.52,7512.52,7512.52,15237,380,3397,
2009-09-22_10:54,7511.91,7511.91,7511.91,7511.91,11713,291,2585,
2009-09-22_10:55,7511.94,7511.94,7511.94,7511.94,11243,249,2460,
2009-09-22_10:56,7512.15,7512.15,7512.15,7512.15,16240,370,3224,
2009-09-22_10:57,7508.20,7508.20,7508.20,7508.20,10843,259,2128,
2009-09-22_10:58,7508.19,7508.19,7508.19,7508.19,15603,395,3239,
2009-09-22_10:59,7507.90,7507.90,7507.90,7507.90,11046,325,2608,
2009-09-22_11:00,7507.39,7507.39,7507.39,7507.39,10119,270,2386,
2009-09-22_11:01,7505.13,7505.13,7505.13,7505.13,13718,373,3058,
2009-09-22_11:02,7502.92,7502.92,7502.92,7502.92,10553,264,2295,
2009-09-22_11:03,7502.95,7502.95,7502.95,7502.95,12077,300,2761,
2009-09-22_11:04,7500.22,7500.22,7500.22,7500.22,14029,373,3041,
2009-09-22_11:05,7498.18,7498.18,7498.18,7498.18,12548,320,2878,
2009-09-22_11:06,7498.23,7498.23,7498.23,7498.23,15998,432,3434,
2009-09-22_11:07,7499.85,7499.85,7499.85,7499.85,10372,248,2325,
2009-09-22_11:08,7496.99,7496.99,7496.99,7496.99,12311,318,2914,
2009-09-22_11:09,7497.66,7497.66,7497.66,7497.66,10949,289,2542,
2009-09-22_11:10,7496.96,7496.96,7496.96,7496.96,10030,274,2405,
2009-09-22_11:11,7495.84,7495.84,7495.84,7495.84,12868,346,3080,
2009-09-22_11:12,7496.37,7496.37,7496.37,7496.37,8480,229,2029,
2009-09-22_11:13,7496.12,7496.12,7496.12,7496.12,11076,286,2568,
2009-09-22_11:14,7497.16,7497.16,7497.16,7497.16,8571,236,2175,
2009-09-22_11:15,7496.02,7496.02,7496.02,7496.02,7372,184,1822,
2009-09-22_11:16,7497.06,7497.06,7497.06,7497.06,10785,318,2615,
2009-09-22_11:17,7497.62,7497.62,7497.62,7497.62,6014,162,1550,
2009-09-22_11:18,7496.64,7496.64,7496.64,7496.64,9158,243,2244,
2009-09-22_11:19,7500.93,7500.93,7500.93,7500.93,8311,224,1969,
2009-09-22_11:20,7501.32,7501.32,7501.32,7501.32,9096,227,1980,
2009-09-22_11:21,7499.03,7499.03,7499.03,7499.03,10328,246,2736,
2009-09-22_11:22,7501.90,7501.90,7501.90,7501.90,7857,200,1773,
2009-09-22_11:23,7501.44,7501.44,7501.44,7501.44,7991,191,2085,
2009-09-22_11:24,7503.34,7503.34,7503.34,7503.34,6504,155,1617,
2009-09-22_11:25,7502.39,7502.39,7502.39,7502.39,7091,175,1727,
2009-09-22_11:26,7504.18,7504.18,7504.18,7504.18,8539,222,2245,
2009-09-22_11:27,7503.56,7503.56,7503.56,7503.56,5806,144,1426,
2009-09-22_11:28,7504.24,7504.24,7504.24,7504.24,7958,222,2024,
2009-09-22_11:29,7503.32,7503.32,7503.32,7503.32,7969,209,1839,
2009-09-22_11:30,7502.19,7502.19,7502.19,7502.19,7408,172,1634,
2009-09-22_11:31,7501.52,7501.52,7501.52,7501.52,9057,253,2359,
2009-09-22_11:32,7499.55,7499.55,7499.55,7499.55,7813,194,1695,
2009-09-22_11:33,7499.93,7499.93,7499.93,7499.93,10338,282,2518,
2009-09-22_11:34,7495.79,7495.79,7495.79,7495.79,8078,210,2064,
2009-09-22_11:35,7497.50,7497.50,7497.50,7497.50,8444,226,2158,
2009-09-22_11:36,7495.21,7495.21,7495.21,7495.21,12884,334,3048,
2009-09-22_11:37,7493.61,7493.61,7493.61,7493.61,10810,250,2264,
2009-09-22_11:38,7492.89,7492.89,7492.89,7492.89,10289,277,2563,
2009-09-22_11:39,7490.54,7490.54,7490.54,7490.54,9350,262,2382,
2009-09-22_11:40,7488.68,7488.68,7488.68,7488.68,10658,265,2657,
2009-09-22_11:41,7486.33,7486.33,7486.33,7486.33,13153,375,3369,
2009-09-22_11:42,7483.73,7483.73,7483.73,7483.73,14103,425,3440,
2009-09-22_11:43,7480.97,7480.97,7480.97,7480.97,19822,606,4623,
2009-09-22_11:44,7478.29,7478.29,7478.29,7478.29,18261,511,4387,
2009-09-22_11:45,7476.34,7476.34,7476.34,7476.34,17391,437,3959,
2009-09-22_11:46,7475.55,7475.55,7475.55,7475.55,15005,456,3939,
2009-09-22_11:47,7476.34,7476.34,7476.34,7476.34,10674,284,2575,
2009-09-22_11:48,7476.80,7476.80,7476.80,7476.80,15884,402,3366,
2009-09-22_11:49,7478.10,7478.10,7478.10,7478.10,11381,266,2636,
2009-09-22_11:50,7482.70,7482.70,7482.70,7482.70,10297,247,2232,
2009-09-22_11:51,7484.07,7484.07,7484.07,7484.07,14475,338,2841,
2009-09-22_11:52,7486.34,7486.34,7486.34,7486.34,10660,240,2012,
2009-09-22_11:53,7484.89,7484.89,7484.89,7484.89,10664,249,2300,
2009-09-22_11:54,7487.49,7487.49,7487.49,7487.49,8655,210,1741,
2009-09-22_11:55,7486.66,7486.66,7486.66,7486.66,10217,224,1668,
2009-09-22_11:56,7487.83,7487.83,7487.83,7487.83,10886,403,2663,
2009-09-22_11:57,7486.74,7486.74,7486.74,7486.74,5537,160,1473,
2009-09-22_11:58,7485.78,7485.78,7485.78,7485.78,7778,216,2003,
2009-09-22_11:59,7484.53,7484.53,7484.53,7484.53,6096,169,1520,
2009-09-22_12:00,7485.57,7485.57,7485.57,7485.57,6451,174,1651,
2009-09-22_12:01,7485.44,7485.44,7485.44,7485.44,8066,215,1971,
2009-09-22_12:02,7483.63,7483.63,7483.63,7483.63,6166,172,1566,
2009-09-22_12:03,7484.20,7484.20,7484.20,7484.20,8343,234,2112,
2009-09-22_12:04,7484.53,7484.53,7484.53,7484.53,5963,198,1738,
2009-09-22_12:05,7484.67,7484.67,7484.67,7484.67,6393,171,1682,
2009-09-22_12:06,7483.15,7483.15,7483.15,7483.15,8242,223,2111,
2009-09-22_12:07,7484.12,7484.12,7484.12,7484.12,5624,148,1461,
2009-09-22_12:08,7486.43,7486.43,7486.43,7486.43,7702,202,1950,
2009-09-22_12:09,7485.67,7485.67,7485.67,7485.67,5306,149,1510,
2009-09-22_12:10,7485.89,7485.89,7485.89,7485.89,6171,171,1617,
2009-09-22_12:11,7484.79,7484.79,7484.79,7484.79,6615,190,1871,
2009-09-22_12:12,7485.47,7485.47,7485.47,7485.47,6130,152,1377,
2009-09-22_12:13,7486.93,7486.93,7486.93,7486.93,9343,247,2069,
2009-09-22_12:14,7485.42,7485.42,7485.42,7485.42,7010,203,1767,
2009-09-22_12:15,7487.18,7487.18,7487.18,7487.18,6681,194,1705,
2009-09-22_12:16,7488.04,7488.04,7488.04,7488.04,8130,224,2037,
2009-09-22_12:17,7485.43,7485.43,7485.43,7485.43,6840,227,1750,
2009-09-22_12:18,7488.67,7488.67,7488.67,7488.67,10975,292,2503,
2009-09-22_12:19,7486.60,7486.60,7486.60,7486.60,8726,203,1845,
2009-09-22_12:20,7486.17,7486.17,7486.17,7486.17,6455,173,1691,
2009-09-22_12:21,7486.89,7486.89,7486.89,7486.89,7922,208,1974,
2009-09-22_12:22,7487.67,7487.67,7487.67,7487.67,8607,206,1815,
2009-09-22_12:23,7489.51,7489.51,7489.51,7489.51,9947,261,2275,
2009-09-22_12:24,7489.02,7489.02,7489.02,7489.02,7537,199,1907,
2009-09-22_12:25,7489.40,7489.40,7489.40,7489.40,8091,225,2064,
2009-09-22_12:26,7491.03,7491.03,7491.03,7491.03,11026,301,2463,
2009-09-22_12:27,7491.71,7491.71,7491.71,7491.71,6410,205,1837,
2009-09-22_12:28,7491.94,7491.94,7491.94,7491.94,10342,349,2786,
2009-09-22_12:29,7493.13,7493.13,7493.13,7493.13,8525,258,2209,
2009-09-22_12:30,7493.18,7493.18,7493.18,7493.18,10569,308,2344,
2009-09-22_12:31,7493.53,7493.53,7493.53,7493.53,10485,320,2865,
2009-09-22_12:32,7496.37,7496.37,7496.37,7496.37,8162,238,2102,
2009-09-22_12:33,7498.32,7498.32,7498.32,7498.32,11353,327,2811,
2009-09-22_12:34,7500.22,7500.22,7500.22,7500.22,10833,277,2395,
2009-09-22_12:35,7501.67,7501.67,7501.67,7501.67,13000,328,2829,
2009-09-22_12:36,7501.83,7501.83,7501.83,7501.83,11978,340,3011,
2009-09-22_12:37,7503.79,7503.79,7503.79,7503.79,9794,281,2461,
2009-09-22_12:38,7503.76,7503.76,7503.76,7503.76,11929,347,3015,
2009-09-22_12:39,7504.89,7504.89,7504.89,7504.89,9126,339,2764,
2009-09-22_12:40,7505.60,7505.60,7505.60,7505.60,10769,370,2847,
2009-09-22_12:41,7504.77,7504.77,7504.77,7504.77,11939,378,3282,
2009-09-22_12:42,7502.04,7502.04,7502.04,7502.04,8784,240,2294,
2009-09-22_12:43,7500.93,7500.93,7500.93,7500.93,13496,327,3051,
2009-09-22_12:44,7499.78,7499.78,7499.78,7499.78,10491,284,2723,
2009-09-22_12:45,7496.30,7496.30,7496.30,7496.30,10604,274,2658,
2009-09-22_12:46,7497.25,7497.25,7497.25,7497.25,12826,345,3235,
2009-09-22_12:47,7498.50,7498.50,7498.50,7498.50,11201,294,2759,
2009-09-22_12:48,7497.54,7497.54,7497.54,7497.54,12813,315,3140,
2009-09-22_12:49,7497.37,7497.37,7497.37,7497.37,11006,257,2406,
2009-09-22_12:50,7498.19,7498.19,7498.19,7498.19,10868,275,2782,
2009-09-22_12:51,7496.20,7496.20,7496.20,7496.20,12596,349,3237,
2009-09-22_12:52,7498.59,7498.59,7498.59,7498.59,9389,240,2360,
2009-09-22_12:53,7497.54,7497.54,7497.54,7497.54,13975,345,3428,
2009-09-22_12:54,7496.07,7496.07,7496.07,7496.07,8708,233,2452,
2009-09-22_12:55,7495.11,7495.11,7495.11,7495.11,10178,274,2564,
2009-09-22_12:56,7493.52,7493.52,7493.52,7493.52,11678,329,3178,
2009-09-22_12:57,7495.22,7495.22,7495.22,7495.22,9036,220,2229,
2009-09-22_12:58,7496.71,7496.71,7496.71,7496.71,13317,355,3420,
2009-09-22_12:59,7495.85,7495.85,7495.85,7495.85,10041,288,2628,
2009-09-22_13:00,7495.46,7495.46,7495.46,7495.46,9221,259,2531,
2009-09-22_13:01,7495.36,7495.36,7495.36,7495.36,12042,323,3154,
2009-09-22_13:02,7494.41,7494.41,7494.41,7494.41,8858,246,2409,
2009-09-22_13:03,7494.73,7494.73,7494.73,7494.73,18130,451,3989,
2009-09-22_13:04,7494.84,7494.84,7494.84,7494.84,12124,313,2766,
2009-09-22_13:05,7495.07,7495.07,7495.07,7495.07,12060,309,2955,
2009-09-22_13:06,7495.14,7495.14,7495.14,7495.14,12663,346,3358,
2009-09-22_13:07,7495.26,7495.26,7495.26,7495.26,10337,255,2547,
2009-09-22_13:08,7494.55,7494.55,7494.55,7494.55,14031,372,3453,
2009-09-22_13:09,7494.60,7494.60,7494.60,7494.60,10254,266,2703,
2009-09-22_13:10,7493.49,7493.49,7493.49,7493.49,12989,366,3220,
2009-09-22_13:11,7491.99,7491.99,7491.99,7491.99,16485,445,4074,
2009-09-22_13:12,7487.26,7487.26,7487.26,7487.26,12745,322,3114,
2009-09-22_13:13,7487.32,7487.32,7487.32,7487.32,17604,508,4728,
2009-09-22_13:14,7484.47,7484.47,7484.47,7484.47,18910,520,4643,
2009-09-22_13:15,7483.06,7483.06,7483.06,7483.06,18255,495,4620,
2009-09-22_13:16,7481.78,7481.78,7481.78,7481.78,23466,644,5829,
2009-09-22_13:17,7478.75,7478.75,7478.75,7478.75,16973,446,4341,
2009-09-22_13:18,7477.75,7477.75,7477.75,7477.75,23879,603,5885,
2009-09-22_13:19,7479.15,7479.15,7479.15,7479.15,21063,610,5394,
2009-09-22_13:20,7478.59,7478.59,7478.59,7478.59,19026,497,4729,
2009-09-22_13:21,7479.46,7479.46,7479.46,7479.46,22321,581,5797,
2009-09-22_13:22,7481.29,7481.29,7481.29,7481.29,15769,428,4065,
2009-09-22_13:23,7480.58,7480.58,7480.58,7480.58,25566,662,6030,
2009-09-22_13:24,7479.37,7479.37,7479.37,7479.37,18496,532,5011,
2009-09-22_13:25,7479.41,7479.41,7479.41,7479.41,22027,606,5306,
2009-09-22_13:26,7479.41,7479.41,7479.41,7479.41,0,0,0,
2009-09-22_13:27,7479.41,7479.41,7479.41,7479.41,0,0,0,
2009-09-22_13:28,7479.41,7479.41,7479.41,7479.41,0,0,0,
2009-09-22_13:29,7479.41,7479.41,7479.41,7479.41,0,0,0,
2009-09-22_13:30,7469.03,7469.03,7469.03,7469.03,167935,5132,40039,
2009-09-23_09:01,7493.98,7493.98,7493.98,7493.98,101494,2658,25052,
2009-09-23_09:02,7500.21,7500.21,7500.21,7500.21,26379,713,6538,
2009-09-23_09:03,7501.26,7501.26,7501.26,7501.26,33933,877,8056,
2009-09-23_09:04,7503.72,7503.72,7503.72,7503.72,35240,948,8418,
2009-09-23_09:05,7507.89,7507.89,7507.89,7507.89,24161,651,6283,
2009-09-23_09:06,7503.67,7503.67,7503.67,7503.67,34680,1006,8654,
2009-09-23_09:07,7502.54,7502.54,7502.54,7502.54,26193,735,6433,
2009-09-23_09:08,7499.12,7499.12,7499.12,7499.12,30660,812,7335,
2009-09-23_09:09,7494.58,7494.58,7494.58,7494.58,29024,776,7145,
2009-09-23_09:10,7490.98,7490.98,7490.98,7490.98,23887,645,5752,
2009-09-23_09:11,7490.54,7490.54,7490.54,7490.54,32690,961,8251,
2009-09-23_09:12,7491.82,7491.82,7491.82,7491.82,23779,673,5761,
2009-09-23_09:13,7492.44,7492.44,7492.44,7492.44,26329,712,6494,
2009-09-23_09:14,7495.11,7495.11,7495.11,7495.11,24815,717,6598,
2009-09-23_09:15,7495.46,7495.46,7495.46,7495.46,20853,544,4896,
2009-09-23_09:16,7511.48,7511.48,7511.48,7511.48,34611,1037,8469,
2009-09-23_09:17,7516.11,7516.11,7516.11,7516.11,27837,805,7029,
2009-09-23_09:18,7518.25,7518.25,7518.25,7518.25,31928,910,7857,
2009-09-23_09:19,7521.38,7521.38,7521.38,7521.38,29550,839,7251,
2009-09-23_09:20,7525.94,7525.94,7525.94,7525.94,24945,847,6022,
2009-09-23_09:21,7532.77,7532.77,7532.77,7532.77,39053,1197,9073,
2009-09-23_09:22,7534.59,7534.59,7534.59,7534.59,26469,756,6388,
2009-09-23_09:23,7533.37,7533.37,7533.37,7533.37,31248,830,7018,
2009-09-23_09:24,7534.66,7534.66,7534.66,7534.66,37612,961,8084,
2009-09-23_09:25,7533.09,7533.09,7533.09,7533.09,28262,648,6154,
2009-09-23_09:26,7532.19,7532.19,7532.19,7532.19,32784,787,7020,
2009-09-23_09:27,7529.87,7529.87,7529.87,7529.87,22483,631,5012,
2009-09-23_09:28,7532.07,7532.07,7532.07,7532.07,27266,734,6110,
2009-09-23_09:29,7529.36,7529.36,7529.36,7529.36,26224,751,6268,
2009-09-23_09:30,7529.65,7529.65,7529.65,7529.65,20480,537,4834,
2009-09-23_09:31,7531.46,7531.46,7531.46,7531.46,26265,673,5968,
2009-09-23_09:32,7532.22,7532.22,7532.22,7532.22,20617,600,4769,
2009-09-23_09:33,7530.66,7530.66,7530.66,7530.66,22509,593,5036,
2009-09-23_09:34,7523.86,7523.86,7523.86,7523.86,21884,594,5166,
2009-09-23_09:35,7521.75,7521.75,7521.75,7521.75,23374,652,5639,
2009-09-23_09:36,7505.00,7505.00,7505.00,7505.00,38646,1155,9227,
2009-09-23_09:37,7502.02,7502.02,7502.02,7502.02,24995,664,5713,
2009-09-23_09:38,7497.67,7497.67,7497.67,7497.67,25005,684,6090,
2009-09-23_09:39,7495.97,7495.97,7495.97,7495.97,23559,631,5676,
2009-09-23_09:40,7495.47,7495.47,7495.47,7495.47,20025,555,4935,
2009-09-23_09:41,7491.84,7491.84,7491.84,7491.84,24940,697,6438,
2009-09-23_09:42,7492.12,7492.12,7492.12,7492.12,17176,439,4004,
2009-09-23_09:43,7495.23,7495.23,7495.23,7495.23,19403,486,4559,
2009-09-23_09:44,7498.39,7498.39,7498.39,7498.39,17027,438,4201,
2009-09-23_09:45,7500.03,7500.03,7500.03,7500.03,14421,384,3770,
2009-09-23_09:46,7503.26,7503.26,7503.26,7503.26,19111,503,4935,
2009-09-23_09:47,7502.27,7502.27,7502.27,7502.27,12723,363,3439,
2009-09-23_09:48,7505.35,7505.35,7505.35,7505.35,14592,392,3607,
2009-09-23_09:49,7504.91,7504.91,7504.91,7504.91,14595,467,3674,
2009-09-23_09:50,7507.34,7507.34,7507.34,7507.34,12543,355,3134,
2009-09-23_09:51,7504.72,7504.72,7504.72,7504.72,14395,443,4076,
2009-09-23_09:52,7502.08,7502.08,7502.08,7502.08,10768,326,2876,
2009-09-23_09:53,7500.75,7500.75,7500.75,7500.75,15100,421,3783,
2009-09-23_09:54,7498.11,7498.11,7498.11,7498.11,12599,351,3409,
2009-09-23_09:55,7498.76,7498.76,7498.76,7498.76,11644,312,2925,
2009-09-23_09:56,7494.92,7494.92,7494.92,7494.92,15888,444,4133,
2009-09-23_09:57,7493.87,7493.87,7493.87,7493.87,12116,320,2927,
2009-09-23_09:58,7492.63,7492.63,7492.63,7492.63,20210,546,4637,
2009-09-23_09:59,7489.42,7489.42,7489.42,7489.42,17667,489,4488,
2009-09-23_10:00,7487.53,7487.53,7487.53,7487.53,14661,423,3879,
2009-09-23_10:01,7467.52,7467.52,7467.52,7467.52,43380,1272,10732,
2009-09-23_10:02,7460.05,7460.05,7460.05,7460.05,28597,843,7281,
2009-09-23_10:03,7455.59,7455.59,7455.59,7455.59,34706,959,8704,
2009-09-23_10:04,7452.93,7452.93,7452.93,7452.93,36296,982,8609,
2009-09-23_10:05,7453.98,7453.98,7453.98,7453.98,27730,709,6631,
2009-09-23_10:06,7447.28,7447.28,7447.28,7447.28,36791,945,9086,
2009-09-23_10:07,7446.90,7446.90,7446.90,7446.90,24077,727,5944,
2009-09-23_10:08,7444.67,7444.67,7444.67,7444.67,28906,789,7093,
2009-09-23_10:09,7446.39,7446.39,7446.39,7446.39,22880,633,5675,
2009-09-23_10:10,7449.82,7449.82,7449.82,7449.82,19436,463,4703,
2009-09-23_10:11,7452.99,7452.99,7452.99,7452.99,23924,583,5843,
2009-09-23_10:12,7461.23,7461.23,7461.23,7461.23,14763,369,3643,
2009-09-23_10:13,7463.35,7463.35,7463.35,7463.35,17022,420,4207,
2009-09-23_10:14,7465.31,7465.31,7465.31,7465.31,14987,399,3594,
2009-09-23_10:15,7468.62,7468.62,7468.62,7468.62,11227,320,2953,
2009-09-23_10:16,7465.03,7465.03,7465.03,7465.03,18636,477,3995,
2009-09-23_10:17,7466.43,7466.43,7466.43,7466.43,10290,277,2547,
2009-09-23_10:18,7467.21,7467.21,7467.21,7467.21,13954,391,3396,
2009-09-23_10:19,7468.13,7468.13,7468.13,7468.13,10458,334,3013,
2009-09-23_10:20,7469.72,7469.72,7469.72,7469.72,10608,290,2588,
2009-09-23_10:21,7470.72,7470.72,7470.72,7470.72,12857,349,3152,
2009-09-23_10:22,7471.41,7471.41,7471.41,7471.41,8650,231,2162,
2009-09-23_10:23,7471.22,7471.22,7471.22,7471.22,10560,293,2623,
2009-09-23_10:24,7470.58,7470.58,7470.58,7470.58,8898,245,2344,
2009-09-23_10:25,7470.80,7470.80,7470.80,7470.80,7551,219,2094,
2009-09-23_10:26,7469.40,7469.40,7469.40,7469.40,12046,312,2811,
2009-09-23_10:27,7468.99,7468.99,7468.99,7468.99,8112,206,1915,
2009-09-23_10:28,7465.87,7465.87,7465.87,7465.87,10414,275,2507,
2009-09-23_10:29,7464.82,7464.82,7464.82,7464.82,10192,335,2678,
2009-09-23_10:30,7463.71,7463.71,7463.71,7463.71,11422,321,2775,
2009-09-23_10:31,7463.69,7463.69,7463.69,7463.69,12217,311,3096,
2009-09-23_10:32,7461.91,7461.91,7461.91,7461.91,9029,229,2088,
2009-09-23_10:33,7463.43,7463.43,7463.43,7463.43,12859,366,3025,
2009-09-23_10:34,7461.35,7461.35,7461.35,7461.35,9281,243,2265,
2009-09-23_10:35,7462.19,7462.19,7462.19,7462.19,8388,212,2217,
2009-09-23_10:36,7460.82,7460.82,7460.82,7460.82,10605,279,2809,
2009-09-23_10:37,7461.78,7461.78,7461.78,7461.78,8742,227,2173,
2009-09-23_10:38,7461.32,7461.32,7461.32,7461.32,10228,264,2455,
2009-09-23_10:39,7464.78,7464.78,7464.78,7464.78,8348,234,2129,
2009-09-23_10:40,7460.79,7460.79,7460.79,7460.79,9907,303,2596,
2009-09-23_10:41,7458.19,7458.19,7458.19,7458.19,10639,317,2704,
2009-09-23_10:42,7457.38,7457.38,7457.38,7457.38,8106,252,2099,
2009-09-23_10:43,7459.76,7459.76,7459.76,7459.76,10787,306,2704,
2009-09-23_10:44,7459.78,7459.78,7459.78,7459.78,11250,350,2581,
2009-09-23_10:45,7461.56,7461.56,7461.56,7461.56,9494,321,2376,
2009-09-23_10:46,7463.14,7463.14,7463.14,7463.14,10690,372,2696,
2009-09-23_10:47,7464.79,7464.79,7464.79,7464.79,8113,252,1924,
2009-09-23_10:48,7467.54,7467.54,7467.54,7467.54,10719,342,2740,
2009-09-23_10:49,7468.04,7468.04,7468.04,7468.04,8518,259,2060,
2009-09-23_10:50,7471.08,7471.08,7471.08,7471.08,7873,240,2077,
2009-09-23_10:51,7468.69,7468.69,7468.69,7468.69,11269,324,2891,
2009-09-23_10:52,7469.84,7469.84,7469.84,7469.84,7561,207,1892,
2009-09-23_10:53,7471.04,7471.04,7471.04,7471.04,10697,329,2770,
2009-09-23_10:54,7473.19,7473.19,7473.19,7473.19,10079,274,2287,
2009-09-23_10:55,7472.90,7472.90,7472.90,7472.90,8250,244,2269,
2009-09-23_10:56,7473.84,7473.84,7473.84,7473.84,10252,266,2510,
2009-09-23_10:57,7474.00,7474.00,7474.00,7474.00,5467,159,1563,
2009-09-23_10:58,7474.17,7474.17,7474.17,7474.17,9120,267,2221,
2009-09-23_10:59,7474.42,7474.42,7474.42,7474.42,7724,214,1816,
2009-09-23_11:00,7474.49,7474.49,7474.49,7474.49,7245,201,1742,
2009-09-23_11:01,7471.41,7471.41,7471.41,7471.41,8394,274,2276,
2009-09-23_11:02,7472.16,7472.16,7472.16,7472.16,6491,209,1632,
2009-09-23_11:03,7473.62,7473.62,7473.62,7473.62,8173,267,2356,
2009-09-23_11:04,7474.94,7474.94,7474.94,7474.94,6582,200,1645,
2009-09-23_11:05,7475.00,7475.00,7475.00,7475.00,6103,199,1758,
2009-09-23_11:06,7473.99,7473.99,7473.99,7473.99,7520,224,2069,
2009-09-23_11:07,7474.97,7474.97,7474.97,7474.97,5695,191,1545,
2009-09-23_11:08,7475.20,7475.20,7475.20,7475.20,8468,272,2200,
2009-09-23_11:09,7473.47,7473.47,7473.47,7473.47,7102,203,1765,
2009-09-23_11:10,7474.80,7474.80,7474.80,7474.80,6493,208,1743,
2009-09-23_11:11,7472.90,7472.90,7472.90,7472.90,8654,252,2241,
2009-09-23_11:12,7468.59,7468.59,7468.59,7468.59,6522,222,1747,
2009-09-23_11:13,7469.15,7469.15,7469.15,7469.15,8872,294,2295,
2009-09-23_11:14,7467.74,7467.74,7467.74,7467.74,6201,197,1810,
2009-09-23_11:15,7468.65,7468.65,7468.65,7468.65,6632,183,1751,
2009-09-23_11:16,7467.50,7467.50,7467.50,7467.50,7898,254,2208,
2009-09-23_11:17,7467.12,7467.12,7467.12,7467.12,7323,213,1776,
2009-09-23_11:18,7467.44,7467.44,7467.44,7467.44,8596,243,2183,
2009-09-23_11:19,7467.75,7467.75,7467.75,7467.75,6574,192,1617,
2009-09-23_11:20,7464.79,7464.79,7464.79,7464.79,9500,271,2143,
2009-09-23_11:21,7456.08,7456.08,7456.08,7456.08,14062,446,3827,
2009-09-23_11:22,7456.09,7456.09,7456.09,7456.09,12081,350,2837,
2009-09-23_11:23,7453.04,7453.04,7453.04,7453.04,19486,517,4153,
2009-09-23_11:24,7450.00,7450.00,7450.00,7450.00,13925,370,3315,
2009-09-23_11:25,7448.52,7448.52,7448.52,7448.52,18074,516,4449,
2009-09-23_11:26,7440.83,7440.83,7440.83,7440.83,28714,809,6811,
2009-09-23_11:27,7437.39,7437.39,7437.39,7437.39,20189,497,4507,
2009-09-23_11:28,7431.28,7431.28,7431.28,7431.28,38920,989,8139,
2009-09-23_11:29,7422.36,7422.36,7422.36,7422.36,30824,876,7809,
2009-09-23_11:30,7416.50,7416.50,7416.50,7416.50,27854,709,6626,
2009-09-23_11:31,7406.22,7406.22,7406.22,7406.22,44639,1308,10678,
2009-09-23_11:32,7400.70,7400.70,7400.70,7400.70,31782,894,7429,
2009-09-23_11:33,7402.58,7402.58,7402.58,7402.58,36528,898,8126,
2009-09-23_11:34,7406.23,7406.23,7406.23,7406.23,22449,600,5359,
2009-09-23_11:35,7412.41,7412.41,7412.41,7412.41,19300,541,4571,
2009-09-23_11:36,7421.05,7421.05,7421.05,7421.05,18855,509,4696,
2009-09-23_11:37,7420.99,7420.99,7420.99,7420.99,10393,321,3122,
2009-09-23_11:38,7420.60,7420.60,7420.60,7420.60,13249,346,3330,
2009-09-23_11:39,7419.54,7419.54,7419.54,7419.54,13110,398,3138,
2009-09-23_11:40,7413.93,7413.93,7413.93,7413.93,10393,285,2632,
2009-09-23_11:41,7412.16,7412.16,7412.16,7412.16,10425,309,3052,
2009-09-23_11:42,7410.34,7410.34,7410.34,7410.34,8649,225,2240,
2009-09-23_11:43,7404.65,7404.65,7404.65,7404.65,17144,455,3816,
2009-09-23_11:44,7401.71,7401.71,7401.71,7401.71,13018,360,3320,
2009-09-23_11:45,7402.50,7402.50,7402.50,7402.50,14371,373,3624,
2009-09-23_11:46,7385.99,7385.99,7385.99,7385.99,31868,965,8749,
2009-09-23_11:47,7372.83,7372.83,7372.83,7372.83,33190,933,8281,
2009-09-23_11:48,7362.73,7362.73,7362.73,7362.73,46551,1267,11255,
2009-09-23_11:49,7358.51,7358.51,7358.51,7358.51,33307,946,7994,
2009-09-23_11:50,7361.60,7361.60,7361.60,7361.60,27978,785,6969,
2009-09-23_11:51,7367.60,7367.60,7367.60,7367.60,32165,896,7774,
2009-09-23_11:52,7373.49,7373.49,7373.49,7373.49,20358,549,4830,
2009-09-23_11:53,7377.45,7377.45,7377.45,7377.45,25255,645,5732,
2009-09-23_11:54,7379.84,7379.84,7379.84,7379.84,17435,440,4187,
2009-09-23_11:55,7385.31,7385.31,7385.31,7385.31,13267,350,3195,
2009-09-23_11:56,7390.09,7390.09,7390.09,7390.09,15140,387,3801,
2009-09-23_11:57,7393.68,7393.68,7393.68,7393.68,11519,266,2528,
2009-09-23_11:58,7391.58,7391.58,7391.58,7391.58,14058,358,3337,
2009-09-23_11:59,7392.47,7392.47,7392.47,7392.47,9650,247,2455,
2009-09-23_12:00,7386.77,7386.77,7386.77,7386.77,12416,332,3339,
2009-09-23_12:01,7384.53,7384.53,7384.53,7384.53,12720,359,3201,
2009-09-23_12:02,7384.07,7384.07,7384.07,7384.07,9717,255,2307,
2009-09-23_12:03,7383.03,7383.03,7383.03,7383.03,11817,300,2875,
2009-09-23_12:04,7386.30,7386.30,7386.30,7386.30,8965,235,2300,
2009-09-23_12:05,7386.67,7386.67,7386.67,7386.67,8409,211,2124,
2009-09-23_12:06,7390.02,7390.02,7390.02,7390.02,10122,268,2412,
2009-09-23_12:07,7391.36,7391.36,7391.36,7391.36,7083,181,1970,
2009-09-23_12:08,7394.03,7394.03,7394.03,7394.03,10872,282,2460,
2009-09-23_12:09,7395.19,7395.19,7395.19,7395.19,6238,174,1743,
2009-09-23_12:10,7395.49,7395.49,7395.49,7395.49,7159,194,1850,
2009-09-23_12:11,7397.12,7397.12,7397.12,7397.12,8182,286,2272,
2009-09-23_12:12,7394.02,7394.02,7394.02,7394.02,7414,227,2163,
2009-09-23_12:13,7389.25,7389.25,7389.25,7389.25,9998,298,3186,
2009-09-23_12:14,7391.95,7391.95,7391.95,7391.95,7617,220,2233,
2009-09-23_12:15,7389.70,7389.70,7389.70,7389.70,7873,232,2154,
2009-09-23_12:16,7391.24,7391.24,7391.24,7391.24,8543,247,2272,
2009-09-23_12:17,7390.31,7390.31,7390.31,7390.31,6711,164,1619,
2009-09-23_12:18,7389.79,7389.79,7389.79,7389.79,9852,283,2516,
2009-09-23_12:19,7389.17,7389.17,7389.17,7389.17,7442,269,1975,
2009-09-23_12:20,7388.18,7388.18,7388.18,7388.18,7940,227,2317,
2009-09-23_12:21,7384.22,7384.22,7384.22,7384.22,11118,304,3106,
2009-09-23_12:22,7386.25,7386.25,7386.25,7386.25,9631,231,2471,
2009-09-23_12:23,7385.82,7385.82,7385.82,7385.82,11657,323,3037,
2009-09-23_12:24,7386.95,7386.95,7386.95,7386.95,9021,239,2240,
2009-09-23_12:25,7386.17,7386.17,7386.17,7386.17,9355,257,2289,
2009-09-23_12:26,7387.28,7387.28,7387.28,7387.28,10115,273,2555,
2009-09-23_12:27,7387.84,7387.84,7387.84,7387.84,7767,210,1974,
2009-09-23_12:28,7391.34,7391.34,7391.34,7391.34,10474,271,2722,
2009-09-23_12:29,7392.80,7392.80,7392.80,7392.80,8312,213,2170,
2009-09-23_12:30,7392.66,7392.66,7392.66,7392.66,7901,226,2278,
2009-09-23_12:31,7394.78,7394.78,7394.78,7394.78,8880,252,2489,
2009-09-23_12:32,7393.59,7393.59,7393.59,7393.59,6209,172,1860,
2009-09-23_12:33,7390.07,7390.07,7390.07,7390.07,10165,279,3167,
2009-09-23_12:34,7388.48,7388.48,7388.48,7388.48,11741,273,2804,
2009-09-23_12:35,7391.83,7391.83,7391.83,7391.83,10978,268,2823,
2009-09-23_12:36,7391.97,7391.97,7391.97,7391.97,10315,245,2547,
2009-09-23_12:37,7389.79,7389.79,7389.79,7389.79,8152,192,2041,
2009-09-23_12:38,7389.40,7389.40,7389.40,7389.40,13160,342,3125,
2009-09-23_12:39,7385.58,7385.58,7385.58,7385.58,10396,301,2828,
2009-09-23_12:40,7385.05,7385.05,7385.05,7385.05,9669,292,2730,
2009-09-23_12:41,7383.07,7383.07,7383.07,7383.07,14390,396,3621,
2009-09-23_12:42,7383.43,7383.43,7383.43,7383.43,9867,245,2566,
2009-09-23_12:43,7382.51,7382.51,7382.51,7382.51,13898,365,3508,
2009-09-23_12:44,7381.03,7381.03,7381.03,7381.03,10933,322,2923,
2009-09-23_12:45,7376.96,7376.96,7376.96,7376.96,16969,463,4400,
2009-09-23_12:46,7371.29,7371.29,7371.29,7371.29,23907,755,6947,
2009-09-23_12:47,7366.33,7366.33,7366.33,7366.33,18633,476,4761,
2009-09-23_12:48,7363.22,7363.22,7363.22,7363.22,28216,730,7097,
2009-09-23_12:49,7362.44,7362.44,7362.44,7362.44,22232,568,5336,
2009-09-23_12:50,7358.13,7358.13,7358.13,7358.13,23539,629,5708,
2009-09-23_12:51,7354.63,7354.63,7354.63,7354.63,28906,812,7655,
2009-09-23_12:52,7352.23,7352.23,7352.23,7352.23,21114,551,5361,
2009-09-23_12:53,7353.76,7353.76,7353.76,7353.76,24807,676,6151,
2009-09-23_12:54,7356.09,7356.09,7356.09,7356.09,19640,467,4546,
2009-09-23_12:55,7356.07,7356.07,7356.07,7356.07,14860,381,3912,
2009-09-23_12:56,7361.76,7361.76,7361.76,7361.76,16178,425,4355,
2009-09-23_12:57,7362.43,7362.43,7362.43,7362.43,11391,290,2993,
2009-09-23_12:58,7366.97,7366.97,7366.97,7366.97,13752,377,3828,
2009-09-23_12:59,7368.37,7368.37,7368.37,7368.37,11076,296,3043,
2009-09-23_13:00,7368.94,7368.94,7368.94,7368.94,11715,295,3037,
2009-09-23_13:01,7371.78,7371.78,7371.78,7371.78,13121,349,3519,
2009-09-23_13:02,7373.17,7373.17,7373.17,7373.17,10333,291,2636,
2009-09-23_13:03,7375.75,7375.75,7375.75,7375.75,13717,340,3589,
2009-09-23_13:04,7375.85,7375.85,7375.85,7375.85,10323,263,2681,
2009-09-23_13:05,7376.86,7376.86,7376.86,7376.86,10184,290,2946,
2009-09-23_13:06,7376.50,7376.50,7376.50,7376.50,12278,328,3222,
2009-09-23_13:07,7374.45,7374.45,7374.45,7374.45,8940,256,2687,
2009-09-23_13:08,7370.19,7370.19,7370.19,7370.19,15934,420,4333,
2009-09-23_13:09,7368.54,7368.54,7368.54,7368.54,13752,369,3836,
2009-09-23_13:10,7360.00,7360.00,7360.00,7360.00,20431,558,5985,
2009-09-23_13:11,7356.68,7356.68,7356.68,7356.68,25291,662,6221,
2009-09-23_13:12,7353.56,7353.56,7353.56,7353.56,20853,502,4875,
2009-09-23_13:13,7356.26,7356.26,7356.26,7356.26,24303,617,5968,
2009-09-23_13:14,7370.17,7370.17,7370.17,7370.17,24294,705,5375,
2009-09-23_13:15,7378.90,7378.90,7378.90,7378.90,20347,544,4726,
2009-09-23_13:16,7384.12,7384.12,7384.12,7384.12,22851,661,5563,
2009-09-23_13:17,7385.93,7385.93,7385.93,7385.93,15609,393,3885,
2009-09-23_13:18,7389.78,7389.78,7389.78,7389.78,20382,595,5385,
2009-09-23_13:19,7390.12,7390.12,7390.12,7390.12,14787,400,4107,
2009-09-23_13:20,7392.34,7392.34,7392.34,7392.34,15203,392,3902,
2009-09-23_13:21,7391.93,7391.93,7391.93,7391.93,19399,554,5149,
2009-09-23_13:22,7389.34,7389.34,7389.34,7389.34,14887,346,3727,
2009-09-23_13:23,7388.50,7388.50,7388.50,7388.50,23120,560,5799,
2009-09-23_13:24,7386.99,7386.99,7386.99,7386.99,20026,507,5116,
2009-09-23_13:25,7385.00,7385.00,7385.00,7385.00,20397,518,5169,
2009-09-23_13:26,7385.00,7385.00,7385.00,7385.00,0,0,0,
2009-09-23_13:27,7385.00,7385.00,7385.00,7385.00,0,0,0,
2009-09-23_13:28,7385.00,7385.00,7385.00,7385.00,0,0,0,
2009-09-23_13:29,7385.00,7385.00,7385.00,7385.00,0,0,0,
2009-09-23_13:30,7376.76,7376.76,7376.76,7376.76,155042,4543,37235,
2009-09-24_09:01,7372.11,7372.11,7372.11,7372.11,70830,2161,18498,
2009-09-24_09:02,7378.99,7378.99,7378.99,7378.99,18359,576,5030,
2009-09-24_09:03,7378.58,7378.58,7378.58,7378.58,21206,621,5892,
2009-09-24_09:04,7375.71,7375.71,7375.71,7375.71,25584,716,6402,
2009-09-24_09:05,7375.86,7375.86,7375.86,7375.86,18777,552,4902,
2009-09-24_09:06,7367.18,7367.18,7367.18,7367.18,26000,708,6669,
2009-09-24_09:07,7361.18,7361.18,7361.18,7361.18,19177,470,4781,
2009-09-24_09:08,7355.84,7355.84,7355.84,7355.84,23979,632,5999,
2009-09-24_09:09,7347.74,7347.74,7347.74,7347.74,25215,737,6335,
2009-09-24_09:10,7346.64,7346.64,7346.64,7346.64,20071,614,5292,
2009-09-24_09:11,7362.22,7362.22,7362.22,7362.22,31160,910,7442,
2009-09-24_09:12,7374.92,7374.92,7374.92,7374.92,23227,626,5682,
2009-09-24_09:13,7377.19,7377.19,7377.19,7377.19,27453,719,6309,
2009-09-24_09:14,7379.65,7379.65,7379.65,7379.65,26241,721,6529,
2009-09-24_09:15,7380.74,7380.74,7380.74,7380.74,17977,514,4788,
2009-09-24_09:16,7382.55,7382.55,7382.55,7382.55,23692,686,6312,
2009-09-24_09:17,7385.09,7385.09,7385.09,7385.09,18063,487,4603,
2009-09-24_09:18,7386.51,7386.51,7386.51,7386.51,18424,529,4850,
2009-09-24_09:19,7386.26,7386.26,7386.26,7386.26,17216,440,4526,
2009-09-24_09:20,7386.99,7386.99,7386.99,7386.99,13985,360,3573,
2009-09-24_09:21,7383.98,7383.98,7383.98,7383.98,19061,495,4852,
2009-09-24_09:22,7382.58,7382.58,7382.58,7382.58,12768,314,3327,
2009-09-24_09:23,7380.52,7380.52,7380.52,7380.52,13535,376,3885,
2009-09-24_09:24,7378.00,7378.00,7378.00,7378.00,13707,381,3629,
2009-09-24_09:25,7376.96,7376.96,7376.96,7376.96,10512,279,2668,
2009-09-24_09:26,7373.45,7373.45,7373.45,7373.45,15047,419,3883,
2009-09-24_09:27,7375.43,7375.43,7375.43,7375.43,10829,335,2770,
2009-09-24_09:28,7369.86,7369.86,7369.86,7369.86,14969,411,3969,
2009-09-24_09:29,7366.83,7366.83,7366.83,7366.83,14334,377,3522,
2009-09-24_09:30,7364.10,7364.10,7364.10,7364.10,11204,342,2966,
2009-09-24_09:31,7361.70,7361.70,7361.70,7361.70,16060,452,4219,
2009-09-24_09:32,7360.98,7360.98,7360.98,7360.98,10342,302,2867,
2009-09-24_09:33,7359.62,7359.62,7359.62,7359.62,15301,440,3447,
2009-09-24_09:34,7360.47,7360.47,7360.47,7360.47,12411,360,3179,
2009-09-24_09:35,7359.03,7359.03,7359.03,7359.03,9227,298,2620,
2009-09-24_09:36,7356.68,7356.68,7356.68,7356.68,13155,428,3551,
2009-09-24_09:37,7355.11,7355.11,7355.11,7355.11,8641,274,2410,
2009-09-24_09:38,7354.03,7354.03,7354.03,7354.03,12292,362,3128,
2009-09-24_09:39,7360.51,7360.51,7360.51,7360.51,11803,355,3102,
2009-09-24_09:40,7359.03,7359.03,7359.03,7359.03,12182,324,2950,
2009-09-24_09:41,7358.44,7358.44,7358.44,7358.44,12923,392,3489,
2009-09-24_09:42,7357.39,7357.39,7357.39,7357.39,8700,296,2092,
2009-09-24_09:43,7356.05,7356.05,7356.05,7356.05,10323,362,2763,
2009-09-24_09:44,7350.59,7350.59,7350.59,7350.59,8592,252,2421,
2009-09-24_09:45,7350.49,7350.49,7350.49,7350.49,8082,239,2181,
2009-09-24_09:46,7355.58,7355.58,7355.58,7355.58,11852,353,3252,
2009-09-24_09:47,7359.78,7359.78,7359.78,7359.78,11432,310,2657,
2009-09-24_09:48,7358.63,7358.63,7358.63,7358.63,10955,303,2660,
2009-09-24_09:49,7360.84,7360.84,7360.84,7360.84,9862,315,2742,
2009-09-24_09:50,7360.43,7360.43,7360.43,7360.43,8226,281,2171,
2009-09-24_09:51,7362.42,7362.42,7362.42,7362.42,11892,364,3131,
2009-09-24_09:52,7363.16,7363.16,7363.16,7363.16,8293,265,2177,
2009-09-24_09:53,7362.60,7362.60,7362.60,7362.60,10842,316,2799,
2009-09-24_09:54,7365.71,7365.71,7365.71,7365.71,8875,273,2494,
2009-09-24_09:55,7367.18,7367.18,7367.18,7367.18,7588,246,2359,
2009-09-24_09:56,7366.32,7366.32,7366.32,7366.32,10762,326,3213,
2009-09-24_09:57,7370.14,7370.14,7370.14,7370.14,8254,235,2232,
2009-09-24_09:58,7370.33,7370.33,7370.33,7370.33,10956,325,2873,
2009-09-24_09:59,7369.32,7369.32,7369.32,7369.32,10748,314,2550,
2009-09-24_10:00,7367.65,7367.65,7367.65,7367.65,7184,202,1977,
2009-09-24_10:01,7369.94,7369.94,7369.94,7369.94,10943,300,2749,
2009-09-24_10:02,7367.25,7367.25,7367.25,7367.25,6448,180,1689,
2009-09-24_10:03,7367.23,7367.23,7367.23,7367.23,9677,254,2313,
2009-09-24_10:04,7369.26,7369.26,7369.26,7369.26,20356,287,3109,
2009-09-24_10:05,7368.07,7368.07,7368.07,7368.07,21550,242,2822,
2009-09-24_10:06,7370.49,7370.49,7370.49,7370.49,28563,384,4270,
2009-09-24_10:07,7371.39,7371.39,7371.39,7371.39,16460,282,2953,
2009-09-24_10:08,7370.13,7370.13,7370.13,7370.13,19040,383,3813,
2009-09-24_10:09,7370.30,7370.30,7370.30,7370.30,18144,287,2866,
2009-09-24_10:10,7370.90,7370.90,7370.90,7370.90,20525,248,2840,
2009-09-24_10:11,7370.65,7370.65,7370.65,7370.65,15492,313,3112,
2009-09-24_10:12,7370.87,7370.87,7370.87,7370.87,12440,244,2412,
2009-09-24_10:13,7372.70,7372.70,7372.70,7372.70,16335,309,2985,
2009-09-24_10:14,7370.16,7370.16,7370.16,7370.16,20251,296,2625,
2009-09-24_10:15,7371.87,7371.87,7371.87,7371.87,10350,279,2315,
2009-09-24_10:16,7371.69,7371.69,7371.69,7371.69,13336,315,2862,
2009-09-24_10:17,7370.95,7370.95,7370.95,7370.95,8155,207,1884,
2009-09-24_10:18,7373.90,7373.90,7373.90,7373.90,10777,282,2566,
2009-09-24_10:19,7373.58,7373.58,7373.58,7373.58,8889,227,2262,
2009-09-24_10:20,7376.28,7376.28,7376.28,7376.28,8066,220,1986,
2009-09-24_10:21,7375.39,7375.39,7375.39,7375.39,10934,299,2917,
2009-09-24_10:22,7374.11,7374.11,7374.11,7374.11,7798,181,1882,
2009-09-24_10:23,7375.12,7375.12,7375.12,7375.12,8574,230,2249,
2009-09-24_10:24,7373.29,7373.29,7373.29,7373.29,11872,229,1870,
2009-09-24_10:25,7371.68,7371.68,7371.68,7371.68,7839,183,1859,
2009-09-24_10:26,7366.83,7366.83,7366.83,7366.83,17473,328,3010,
2009-09-24_10:27,7365.66,7365.66,7365.66,7365.66,10950,242,2325,
2009-09-24_10:28,7363.60,7363.60,7363.60,7363.60,14116,306,3092,
2009-09-24_10:29,7361.58,7361.58,7361.58,7361.58,9868,267,2470,
2009-09-24_10:30,7359.64,7359.64,7359.64,7359.64,9772,271,2247,
2009-09-24_10:31,7356.02,7356.02,7356.02,7356.02,14178,462,3582,
2009-09-24_10:32,7351.88,7351.88,7351.88,7351.88,10873,327,2637,
2009-09-24_10:33,7349.47,7349.47,7349.47,7349.47,13428,398,3473,
2009-09-24_10:34,7346.81,7346.81,7346.81,7346.81,14718,414,3292,
2009-09-24_10:35,7344.58,7344.58,7344.58,7344.58,11638,326,2717,
2009-09-24_10:36,7342.07,7342.07,7342.07,7342.07,20512,506,4406,
2009-09-24_10:37,7339.64,7339.64,7339.64,7339.64,17289,409,3229,
2009-09-24_10:38,7337.95,7337.95,7337.95,7337.95,19830,457,3904,
2009-09-24_10:39,7338.59,7338.59,7338.59,7338.59,14609,328,3041,
2009-09-24_10:40,7339.20,7339.20,7339.20,7339.20,11158,266,2448,
2009-09-24_10:41,7340.96,7340.96,7340.96,7340.96,14076,333,3214,
2009-09-24_10:42,7340.41,7340.41,7340.41,7340.41,9308,208,2055,
2009-09-24_10:43,7343.80,7343.80,7343.80,7343.80,10560,232,2327,
2009-09-24_10:44,7344.86,7344.86,7344.86,7344.86,8665,182,1795,
2009-09-24_10:45,7343.51,7343.51,7343.51,7343.51,7125,147,1585,
2009-09-24_10:46,7343.96,7343.96,7343.96,7343.96,8294,204,1983,
2009-09-24_10:47,7342.71,7342.71,7342.71,7342.71,5581,131,1396,
2009-09-24_10:48,7343.87,7343.87,7343.87,7343.87,7537,202,1990,
2009-09-24_10:49,7342.45,7342.45,7342.45,7342.45,5355,148,1415,
2009-09-24_10:50,7343.43,7343.43,7343.43,7343.43,5593,138,1361,
2009-09-24_10:51,7341.00,7341.00,7341.00,7341.00,8880,229,2038,
2009-09-24_10:52,7341.10,7341.10,7341.10,7341.10,5331,143,1376,
2009-09-24_10:53,7340.02,7340.02,7340.02,7340.02,8780,218,1956,
2009-09-24_10:54,7338.25,7338.25,7338.25,7338.25,5257,150,1433,
2009-09-24_10:55,7338.50,7338.50,7338.50,7338.50,7140,234,1804,
2009-09-24_10:56,7335.06,7335.06,7335.06,7335.06,10342,319,2769,
2009-09-24_10:57,7333.84,7333.84,7333.84,7333.84,9445,259,2266,
2009-09-24_10:58,7329.58,7329.58,7329.58,7329.58,11511,364,2991,
2009-09-24_10:59,7329.00,7329.00,7329.00,7329.00,11600,361,3012,
2009-09-24_11:00,7328.59,7328.59,7328.59,7328.59,12026,362,3256,
2009-09-24_11:01,7326.70,7326.70,7326.70,7326.70,16209,450,3898,
2009-09-24_11:02,7326.72,7326.72,7326.72,7326.72,10942,296,2768,
2009-09-24_11:03,7325.64,7325.64,7325.64,7325.64,14019,404,3639,
2009-09-24_11:04,7324.84,7324.84,7324.84,7324.84,9185,250,2426,
2009-09-24_11:05,7327.41,7327.41,7327.41,7327.41,9595,244,2259,
2009-09-24_11:06,7325.37,7325.37,7325.37,7325.37,12348,359,3133,
2009-09-24_11:07,7323.84,7323.84,7323.84,7323.84,8949,247,2092,
2009-09-24_11:08,7323.89,7323.89,7323.89,7323.89,11045,303,2809,
2009-09-24_11:09,7324.64,7324.64,7324.64,7324.64,8963,314,2476,
2009-09-24_11:10,7318.13,7318.13,7318.13,7318.13,10081,297,2569,
2009-09-24_11:11,7313.82,7313.82,7313.82,7313.82,14731,456,3969,
2009-09-24_11:12,7313.54,7313.54,7313.54,7313.54,10249,316,2947,
2009-09-24_11:13,7307.45,7307.45,7307.45,7307.45,16811,535,4257,
2009-09-24_11:14,7303.18,7303.18,7303.18,7303.18,19198,600,4857,
2009-09-24_11:15,7303.79,7303.79,7303.79,7303.79,15665,436,4060,
2009-09-24_11:16,7298.82,7298.82,7298.82,7298.82,22628,671,5761,
2009-09-24_11:17,7301.11,7301.11,7301.11,7301.11,15591,390,3210,
2009-09-24_11:18,7303.75,7303.75,7303.75,7303.75,16279,445,4013,
2009-09-24_11:19,7308.36,7308.36,7308.36,7308.36,13231,359,3229,
2009-09-24_11:20,7310.80,7310.80,7310.80,7310.80,13500,304,2644,
2009-09-24_11:21,7314.78,7314.78,7314.78,7314.78,12217,341,3121,
2009-09-24_11:22,7313.48,7313.48,7313.48,7313.48,7414,210,2007,
2009-09-24_11:23,7314.72,7314.72,7314.72,7314.72,10394,291,2607,
2009-09-24_11:24,7313.74,7313.74,7313.74,7313.74,7615,223,2062,
2009-09-24_11:25,7314.65,7314.65,7314.65,7314.65,8645,273,2021,
2009-09-24_11:26,7307.34,7307.34,7307.34,7307.34,10984,343,2961,
2009-09-24_11:27,7311.16,7311.16,7311.16,7311.16,6238,185,1596,
2009-09-24_11:28,7308.61,7308.61,7308.61,7308.61,7742,213,2261,
2009-09-24_11:29,7309.38,7309.38,7309.38,7309.38,6416,192,1727,
2009-09-24_11:30,7309.78,7309.78,7309.78,7309.78,6085,167,1667,
2009-09-24_11:31,7312.13,7312.13,7312.13,7312.13,7341,216,1909,
2009-09-24_11:32,7312.19,7312.19,7312.19,7312.19,5207,158,1396,
2009-09-24_11:33,7317.07,7317.07,7317.07,7317.07,8577,255,2233,
2009-09-24_11:34,7317.38,7317.38,7317.38,7317.38,6683,208,1741,
2009-09-24_11:35,7320.50,7320.50,7320.50,7320.50,6732,199,1805,
2009-09-24_11:36,7323.06,7323.06,7323.06,7323.06,8551,268,2233,
2009-09-24_11:37,7320.30,7320.30,7320.30,7320.30,7414,195,1808,
2009-09-24_11:38,7315.97,7315.97,7315.97,7315.97,10858,320,3003,
2009-09-24_11:39,7316.91,7316.91,7316.91,7316.91,8413,236,2162,
2009-09-24_11:40,7317.60,7317.60,7317.60,7317.60,6054,190,1638,
2009-09-24_11:41,7313.70,7313.70,7313.70,7313.70,7817,260,2195,
2009-09-24_11:42,7314.05,7314.05,7314.05,7314.05,6544,189,1639,
2009-09-24_11:43,7313.11,7313.11,7313.11,7313.11,9026,333,2484,
2009-09-24_11:44,7312.07,7312.07,7312.07,7312.07,6106,176,1530,
2009-09-24_11:45,7311.88,7311.88,7311.88,7311.88,6623,189,1638,
2009-09-24_11:46,7305.99,7305.99,7305.99,7305.99,12425,366,2970,
2009-09-24_11:47,7307.65,7307.65,7307.65,7307.65,7578,210,1771,
2009-09-24_11:48,7307.36,7307.36,7307.36,7307.36,8055,229,2311,
2009-09-24_11:49,7308.84,7308.84,7308.84,7308.84,6171,196,1660,
2009-09-24_11:50,7307.60,7307.60,7307.60,7307.60,7402,211,1883,
2009-09-24_11:51,7306.46,7306.46,7306.46,7306.46,8153,243,1894,
2009-09-24_11:52,7306.72,7306.72,7306.72,7306.72,4889,132,1310,
2009-09-24_11:53,7307.65,7307.65,7307.65,7307.65,7483,226,1791,
2009-09-24_11:54,7306.39,7306.39,7306.39,7306.39,5272,160,1415,
2009-09-24_11:55,7306.09,7306.09,7306.09,7306.09,6200,169,1538,
2009-09-24_11:56,7305.45,7305.45,7305.45,7305.45,7140,212,1881,
2009-09-24_11:57,7306.39,7306.39,7306.39,7306.39,5762,175,1454,
2009-09-24_11:58,7306.03,7306.03,7306.03,7306.03,9473,307,2235,
2009-09-24_11:59,7306.43,7306.43,7306.43,7306.43,5179,127,1253,
2009-09-24_12:00,7307.15,7307.15,7307.15,7307.15,6514,185,1564,
2009-09-24_12:01,7304.98,7304.98,7304.98,7304.98,6588,216,1796,
2009-09-24_12:02,7307.38,7307.38,7307.38,7307.38,5956,175,1419,
2009-09-24_12:03,7306.46,7306.46,7306.46,7306.46,6905,208,1913,
2009-09-24_12:04,7308.03,7308.03,7308.03,7308.03,5452,146,1375,
2009-09-24_12:05,7306.34,7306.34,7306.34,7306.34,6370,163,1494,
2009-09-24_12:06,7302.62,7302.62,7302.62,7302.62,7519,210,1815,
2009-09-24_12:07,7301.68,7301.68,7301.68,7301.68,6967,178,1810,
2009-09-24_12:08,7292.38,7292.38,7292.38,7292.38,18906,620,5475,
2009-09-24_12:09,7288.53,7288.53,7288.53,7288.53,16177,520,4276,
2009-09-24_12:10,7284.91,7284.91,7284.91,7284.91,17799,533,4539,
2009-09-24_12:11,7280.11,7280.11,7280.11,7280.11,16180,579,4790,
2009-09-24_12:12,7280.04,7280.04,7280.04,7280.04,12428,347,2935,
2009-09-24_12:13,7281.19,7281.19,7281.19,7281.19,14966,409,3822,
2009-09-24_12:14,7285.69,7285.69,7285.69,7285.69,9866,268,2368,
2009-09-24_12:15,7290.58,7290.58,7290.58,7290.58,10010,278,2568,
2009-09-24_12:16,7292.14,7292.14,7292.14,7292.14,8628,276,2414,
2009-09-24_12:17,7292.76,7292.76,7292.76,7292.76,6431,169,1671,
2009-09-24_12:18,7295.96,7295.96,7295.96,7295.96,9351,229,2294,
2009-09-24_12:19,7295.69,7295.69,7295.69,7295.69,6696,165,1724,
2009-09-24_12:20,7292.14,7292.14,7292.14,7292.14,6927,201,2005,
2009-09-24_12:21,7296.19,7296.19,7296.19,7296.19,8824,234,2203,
2009-09-24_12:22,7297.32,7297.32,7297.32,7297.32,6029,161,1574,
2009-09-24_12:23,7299.46,7299.46,7299.46,7299.46,7582,221,2183,
2009-09-24_12:24,7301.91,7301.91,7301.91,7301.91,5352,158,1566,
2009-09-24_12:25,7303.85,7303.85,7303.85,7303.85,9606,276,2257,
2009-09-24_12:26,7310.91,7310.91,7310.91,7310.91,14704,444,3446,
2009-09-24_12:27,7314.63,7314.63,7314.63,7314.63,9592,259,2342,
2009-09-24_12:28,7317.65,7317.65,7317.65,7317.65,13426,397,3495,
2009-09-24_12:29,7321.02,7321.02,7321.02,7321.02,10535,293,2706,
2009-09-24_12:30,7322.33,7322.33,7322.33,7322.33,11876,325,2852,
2009-09-24_12:31,7323.82,7323.82,7323.82,7323.82,11232,344,3079,
2009-09-24_12:32,7322.95,7322.95,7322.95,7322.95,7302,200,2067,
2009-09-24_12:33,7323.40,7323.40,7323.40,7323.40,8567,253,2674,
2009-09-24_12:34,7321.74,7321.74,7321.74,7321.74,6792,187,1976,
2009-09-24_12:35,7322.10,7322.10,7322.10,7322.10,6371,169,1891,
2009-09-24_12:36,7320.74,7320.74,7320.74,7320.74,8222,238,2348,
2009-09-24_12:37,7321.05,7321.05,7321.05,7321.05,6474,177,1859,
2009-09-24_12:38,7321.99,7321.99,7321.99,7321.99,9352,256,2564,
2009-09-24_12:39,7322.38,7322.38,7322.38,7322.38,6657,179,1891,
2009-09-24_12:40,7322.17,7322.17,7322.17,7322.17,7448,207,2141,
2009-09-24_12:41,7323.77,7323.77,7323.77,7323.77,8061,220,2244,
2009-09-24_12:42,7321.30,7321.30,7321.30,7321.30,5922,190,1707,
2009-09-24_12:43,7319.87,7319.87,7319.87,7319.87,8943,243,2438,
2009-09-24_12:44,7319.43,7319.43,7319.43,7319.43,7045,216,2028,
2009-09-24_12:45,7317.41,7317.41,7317.41,7317.41,9869,310,2673,
2009-09-24_12:46,7319.48,7319.48,7319.48,7319.48,8235,245,2419,
2009-09-24_12:47,7318.93,7318.93,7318.93,7318.93,5825,196,1714,
2009-09-24_12:48,7320.82,7320.82,7320.82,7320.82,8590,250,2471,
2009-09-24_12:49,7322.14,7322.14,7322.14,7322.14,7062,219,1840,
2009-09-24_12:50,7320.93,7320.93,7320.93,7320.93,6646,188,1975,
2009-09-24_12:51,7321.67,7321.67,7321.67,7321.67,8169,250,2333,
2009-09-24_12:52,7320.51,7320.51,7320.51,7320.51,5848,190,1889,
2009-09-24_12:53,7320.84,7320.84,7320.84,7320.84,9427,297,2841,
2009-09-24_12:54,7324.16,7324.16,7324.16,7324.16,6714,203,2056,
2009-09-24_12:55,7324.40,7324.40,7324.40,7324.40,8197,237,2360,
2009-09-24_12:56,7321.45,7321.45,7321.45,7321.45,9563,286,2734,
2009-09-24_12:57,7322.08,7322.08,7322.08,7322.08,7402,200,1985,
2009-09-24_12:58,7323.63,7323.63,7323.63,7323.63,10943,284,2972,
2009-09-24_12:59,7322.88,7322.88,7322.88,7322.88,6114,194,1955,
2009-09-24_13:00,7324.49,7324.49,7324.49,7324.49,7051,199,2075,
2009-09-24_13:01,7324.04,7324.04,7324.04,7324.04,10031,283,2864,
2009-09-24_13:02,7323.59,7323.59,7323.59,7323.59,8600,271,2385,
2009-09-24_13:03,7325.22,7325.22,7325.22,7325.22,12338,350,3473,
2009-09-24_13:04,7326.33,7326.33,7326.33,7326.33,9690,313,2766,
2009-09-24_13:05,7326.93,7326.93,7326.93,7326.93,10391,334,3004,
2009-09-24_13:06,7331.04,7331.04,7331.04,7331.04,11994,392,3645,
2009-09-24_13:07,7333.05,7333.05,7333.05,7333.05,10798,290,2919,
2009-09-24_13:08,7336.38,7336.38,7336.38,7336.38,16998,497,4535,
2009-09-24_13:09,7337.41,7337.41,7337.41,7337.41,14651,465,3793,
2009-09-24_13:10,7337.30,7337.30,7337.30,7337.30,15414,483,4145,
2009-09-24_13:11,7340.25,7340.25,7340.25,7340.25,16591,476,4438,
2009-09-24_13:12,7335.74,7335.74,7335.74,7335.74,12563,377,3476,
2009-09-24_13:13,7333.43,7333.43,7333.43,7333.43,17326,498,4718,
2009-09-24_13:14,7327.92,7327.92,7327.92,7327.92,14782,470,4389,
2009-09-24_13:15,7326.09,7326.09,7326.09,7326.09,13403,361,3697,
2009-09-24_13:16,7325.56,7325.56,7325.56,7325.56,16193,419,4343,
2009-09-24_13:17,7324.05,7324.05,7324.05,7324.05,10733,305,3155,
2009-09-24_13:18,7316.15,7316.15,7316.15,7316.15,16543,466,4930,
2009-09-24_13:19,7315.69,7315.69,7315.69,7315.69,12765,369,3719,
2009-09-24_13:20,7314.78,7314.78,7314.78,7314.78,12184,360,3472,
2009-09-24_13:21,7316.10,7316.10,7316.10,7316.10,15589,422,4207,
2009-09-24_13:22,7314.64,7314.64,7314.64,7314.64,12502,337,3273,
2009-09-24_13:23,7318.01,7318.01,7318.01,7318.01,17724,522,4824,
2009-09-24_13:24,7319.41,7319.41,7319.41,7319.41,15136,427,4217,
2009-09-24_13:25,7325.67,7325.67,7325.67,7325.67,16778,462,4424,
2009-09-24_13:26,7325.67,7325.67,7325.67,7325.67,0,0,0,
2009-09-24_13:27,7325.67,7325.67,7325.67,7325.67,0,0,0,
2009-09-24_13:28,7325.67,7325.67,7325.67,7325.67,0,0,0,
2009-09-24_13:29,7325.67,7325.67,7325.67,7325.67,0,0,0,
2009-09-24_13:30,7324.22,7324.22,7324.22,7324.22,145037,4539,33332,
2009-09-25_09:01,7298.37,7298.37,7298.37,7298.37,92561,2366,20131,
2009-09-25_09:02,7295.16,7295.16,7295.16,7295.16,23161,690,5563,
2009-09-25_09:03,7301.91,7301.91,7301.91,7301.91,28890,844,6953,
2009-09-25_09:04,7307.29,7307.29,7307.29,7307.29,29700,938,7723,
2009-09-25_09:05,7306.70,7306.70,7306.70,7306.70,26163,838,7286,
2009-09-25_09:06,7305.27,7305.27,7305.27,7305.27,34164,1075,9116,
2009-09-25_09:07,7302.97,7302.97,7302.97,7302.97,23699,752,6002,
2009-09-25_09:08,7301.87,7301.87,7301.87,7301.87,27654,791,6964,
2009-09-25_09:09,7300.39,7300.39,7300.39,7300.39,22549,598,5536,
2009-09-25_09:10,7300.72,7300.72,7300.72,7300.72,20741,510,4670,
2009-09-25_09:11,7305.54,7305.54,7305.54,7305.54,26657,768,6479,
2009-09-25_09:12,7307.16,7307.16,7307.16,7307.16,19573,563,4643,
2009-09-25_09:13,7302.16,7302.16,7302.16,7302.16,25034,759,6267,
2009-09-25_09:14,7293.96,7293.96,7293.96,7293.96,23303,805,6708,
2009-09-25_09:15,7288.25,7288.25,7288.25,7288.25,17325,529,4920,
2009-09-25_09:16,7284.33,7284.33,7284.33,7284.33,24789,750,6481,
2009-09-25_09:17,7285.56,7285.56,7285.56,7285.56,16234,486,4161,
2009-09-25_09:18,7287.01,7287.01,7287.01,7287.01,19314,602,5243,
2009-09-25_09:19,7292.92,7292.92,7292.92,7292.92,18955,587,4770,
2009-09-25_09:20,7294.04,7294.04,7294.04,7294.04,15959,491,3684,
2009-09-25_09:21,7296.12,7296.12,7296.12,7296.12,20339,617,5150,
2009-09-25_09:22,7299.09,7299.09,7299.09,7299.09,13708,402,3440,
2009-09-25_09:23,7305.10,7305.10,7305.10,7305.10,18729,530,4618,
2009-09-25_09:24,7307.22,7307.22,7307.22,7307.22,15867,482,4270,
2009-09-25_09:25,7306.88,7306.88,7306.88,7306.88,14279,424,3764,
2009-09-25_09:26,7306.10,7306.10,7306.10,7306.10,22219,674,5950,
2009-09-25_09:27,7304.15,7304.15,7304.15,7304.15,16797,413,3746,
2009-09-25_09:28,7308.65,7308.65,7308.65,7308.65,16318,448,4104,
2009-09-25_09:29,7303.77,7303.77,7303.77,7303.77,18125,470,4338,
2009-09-25_09:30,7303.14,7303.14,7303.14,7303.14,15014,394,3467,
2009-09-25_09:31,7301.83,7301.83,7301.83,7301.83,21649,726,5546,
2009-09-25_09:32,7301.85,7301.85,7301.85,7301.85,10133,299,2841,
2009-09-25_09:33,7304.47,7304.47,7304.47,7304.47,12165,356,3207,
2009-09-25_09:34,7303.60,7303.60,7303.60,7303.60,11607,351,3076,
2009-09-25_09:35,7306.15,7306.15,7306.15,7306.15,10634,315,2702,
2009-09-25_09:36,7310.19,7310.19,7310.19,7310.19,18560,535,4524,
2009-09-25_09:37,7310.28,7310.28,7310.28,7310.28,13277,358,3277,
2009-09-25_09:38,7315.08,7315.08,7315.08,7315.08,17735,480,4285,
2009-09-25_09:39,7319.86,7319.86,7319.86,7319.86,19947,534,4881,
2009-09-25_09:40,7322.12,7322.12,7322.12,7322.12,18233,474,4627,
2009-09-25_09:41,7326.70,7326.70,7326.70,7326.70,29073,847,7121,
2009-09-25_09:42,7331.77,7331.77,7331.77,7331.77,19568,605,5080,
2009-09-25_09:43,7336.06,7336.06,7336.06,7336.06,24960,723,5981,
2009-09-25_09:44,7338.27,7338.27,7338.27,7338.27,22991,659,5833,
2009-09-25_09:45,7330.40,7330.40,7330.40,7330.40,19930,594,5376,
2009-09-25_09:46,7328.23,7328.23,7328.23,7328.23,24311,676,6253,
2009-09-25_09:47,7325.50,7325.50,7325.50,7325.50,15472,464,4179,
2009-09-25_09:48,7325.28,7325.28,7325.28,7325.28,15346,396,3796,
2009-09-25_09:49,7324.85,7324.85,7324.85,7324.85,10923,312,2980,
2009-09-25_09:50,7323.63,7323.63,7323.63,7323.63,8354,257,2210,
2009-09-25_09:51,7325.80,7325.80,7325.80,7325.80,11739,332,3281,
2009-09-25_09:52,7321.87,7321.87,7321.87,7321.87,8641,227,2290,
2009-09-25_09:53,7320.89,7320.89,7320.89,7320.89,11359,310,3071,
2009-09-25_09:54,7322.60,7322.60,7322.60,7322.60,9871,289,2654,
2009-09-25_09:55,7318.96,7318.96,7318.96,7318.96,9363,251,2382,
2009-09-25_09:56,7319.12,7319.12,7319.12,7319.12,12544,348,3199,
2009-09-25_09:57,7316.77,7316.77,7316.77,7316.77,9461,285,2366,
2009-09-25_09:58,7316.27,7316.27,7316.27,7316.27,9806,294,2943,
2009-09-25_09:59,7310.48,7310.48,7310.48,7310.48,12766,392,3744,
2009-09-25_10:00,7308.49,7308.49,7308.49,7308.49,12034,359,3097,
2009-09-25_10:01,7308.20,7308.20,7308.20,7308.20,14162,424,3803,
2009-09-25_10:02,7307.34,7307.34,7307.34,7307.34,9457,329,2645,
2009-09-25_10:03,7305.77,7305.77,7305.77,7305.77,12520,413,3239,
2009-09-25_10:04,7308.42,7308.42,7308.42,7308.42,8147,244,2305,
2009-09-25_10:05,7310.18,7310.18,7310.18,7310.18,9679,329,2597,
2009-09-25_10:06,7308.95,7308.95,7308.95,7308.95,13707,421,3454,
2009-09-25_10:07,7312.10,7312.10,7312.10,7312.10,9232,271,2252,
2009-09-25_10:08,7314.09,7314.09,7314.09,7314.09,12678,378,3271,
2009-09-25_10:09,7318.66,7318.66,7318.66,7318.66,11753,370,2991,
2009-09-25_10:10,7321.93,7321.93,7321.93,7321.93,12196,375,3061,
2009-09-25_10:11,7327.09,7327.09,7327.09,7327.09,19229,535,4534,
2009-09-25_10:12,7329.72,7329.72,7329.72,7329.72,11819,323,2901,
2009-09-25_10:13,7333.24,7333.24,7333.24,7333.24,17390,460,3920,
2009-09-25_10:14,7336.04,7336.04,7336.04,7336.04,16909,453,3769,
2009-09-25_10:15,7338.47,7338.47,7338.47,7338.47,13859,377,3277,
2009-09-25_10:16,7340.44,7340.44,7340.44,7340.44,18724,498,4237,
2009-09-25_10:17,7341.75,7341.75,7341.75,7341.75,11400,312,2809,
2009-09-25_10:18,7341.82,7341.82,7341.82,7341.82,16050,429,3755,
2009-09-25_10:19,7341.75,7341.75,7341.75,7341.75,13580,374,3313,
2009-09-25_10:20,7342.17,7342.17,7342.17,7342.17,10614,283,2678,
2009-09-25_10:21,7343.86,7343.86,7343.86,7343.86,15787,418,3811,
2009-09-25_10:22,7347.23,7347.23,7347.23,7347.23,11945,333,2714,
2009-09-25_10:23,7351.27,7351.27,7351.27,7351.27,17132,429,3897,
2009-09-25_10:24,7351.60,7351.60,7351.60,7351.60,15012,384,3403,
2009-09-25_10:25,7353.04,7353.04,7353.04,7353.04,14602,386,3090,
2009-09-25_10:26,7353.82,7353.82,7353.82,7353.82,18646,507,4292,
2009-09-25_10:27,7353.77,7353.77,7353.77,7353.77,11263,339,2727,
2009-09-25_10:28,7348.91,7348.91,7348.91,7348.91,13206,375,3244,
2009-09-25_10:29,7351.67,7351.67,7351.67,7351.67,11043,308,2702,
2009-09-25_10:30,7348.66,7348.66,7348.66,7348.66,9154,238,2306,
2009-09-25_10:31,7350.21,7350.21,7350.21,7350.21,14127,380,3377,
2009-09-25_10:32,7348.85,7348.85,7348.85,7348.85,8493,215,2027,
2009-09-25_10:33,7347.74,7347.74,7347.74,7347.74,12995,311,2692,
2009-09-25_10:34,7345.53,7345.53,7345.53,7345.53,11462,277,2521,
2009-09-25_10:35,7347.77,7347.77,7347.77,7347.77,9740,265,2167,
2009-09-25_10:36,7344.80,7344.80,7344.80,7344.80,11178,325,2930,
2009-09-25_10:37,7346.69,7346.69,7346.69,7346.69,7360,226,1952,
2009-09-25_10:38,7347.85,7347.85,7347.85,7347.85,11994,386,2974,
2009-09-25_10:39,7344.21,7344.21,7344.21,7344.21,9741,277,2326,
2009-09-25_10:40,7345.91,7345.91,7345.91,7345.91,8815,307,2258,
2009-09-25_10:41,7343.00,7343.00,7343.00,7343.00,14030,427,3672,
2009-09-25_10:42,7341.88,7341.88,7341.88,7341.88,8246,272,2473,
2009-09-25_10:43,7337.82,7337.82,7337.82,7337.82,12573,359,3149,
2009-09-25_10:44,7337.16,7337.16,7337.16,7337.16,9981,288,2728,
2009-09-25_10:45,7336.31,7336.31,7336.31,7336.31,8062,215,2024,
2009-09-25_10:46,7335.79,7335.79,7335.79,7335.79,10665,290,2621,
2009-09-25_10:47,7337.10,7337.10,7337.10,7337.10,8848,211,1951,
2009-09-25_10:48,7337.16,7337.16,7337.16,7337.16,11734,318,2596,
2009-09-25_10:49,7339.03,7339.03,7339.03,7339.03,9234,260,2238,
2009-09-25_10:50,7340.02,7340.02,7340.02,7340.02,9838,263,2142,
2009-09-25_10:51,7343.93,7343.93,7343.93,7343.93,11134,348,2774,
2009-09-25_10:52,7342.58,7342.58,7342.58,7342.58,9807,236,2147,
2009-09-25_10:53,7345.18,7345.18,7345.18,7345.18,12167,298,2773,
2009-09-25_10:54,7345.05,7345.05,7345.05,7345.05,9170,246,2154,
2009-09-25_10:55,7347.86,7347.86,7347.86,7347.86,7007,186,1915,
2009-09-25_10:56,7347.11,7347.11,7347.11,7347.11,10436,270,2529,
2009-09-25_10:57,7345.34,7345.34,7345.34,7345.34,6824,209,1955,
2009-09-25_10:58,7345.47,7345.47,7345.47,7345.47,13824,311,2961,
2009-09-25_10:59,7345.15,7345.15,7345.15,7345.15,10575,239,2239,
2009-09-25_11:00,7343.10,7343.10,7343.10,7343.10,7127,228,2044,
2009-09-25_11:01,7340.95,7340.95,7340.95,7340.95,10063,274,2525,
2009-09-25_11:02,7336.40,7336.40,7336.40,7336.40,6913,203,1864,
2009-09-25_11:03,7340.75,7340.75,7340.75,7340.75,10399,279,2494,
2009-09-25_11:04,7342.65,7342.65,7342.65,7342.65,6982,194,1821,
2009-09-25_11:05,7339.52,7339.52,7339.52,7339.52,7206,226,1986,
2009-09-25_11:06,7340.94,7340.94,7340.94,7340.94,8262,319,2492,
2009-09-25_11:07,7339.29,7339.29,7339.29,7339.29,5635,170,1515,
2009-09-25_11:08,7339.40,7339.40,7339.40,7339.40,8668,258,2374,
2009-09-25_11:09,7338.80,7338.80,7338.80,7338.80,6627,190,1816,
2009-09-25_11:10,7338.18,7338.18,7338.18,7338.18,7135,221,1976,
2009-09-25_11:11,7337.90,7337.90,7337.90,7337.90,10464,312,2633,
2009-09-25_11:12,7337.82,7337.82,7337.82,7337.82,6196,175,1801,
2009-09-25_11:13,7336.33,7336.33,7336.33,7336.33,9158,262,2425,
2009-09-25_11:14,7334.91,7334.91,7334.91,7334.91,7496,213,2032,
2009-09-25_11:15,7334.59,7334.59,7334.59,7334.59,7959,232,1905,
2009-09-25_11:16,7332.57,7332.57,7332.57,7332.57,9645,273,2303,
2009-09-25_11:17,7332.02,7332.02,7332.02,7332.02,6238,165,1710,
2009-09-25_11:18,7331.53,7331.53,7331.53,7331.53,9857,285,2679,
2009-09-25_11:19,7330.14,7330.14,7330.14,7330.14,8562,255,2096,
2009-09-25_11:20,7331.14,7331.14,7331.14,7331.14,9201,265,2368,
2009-09-25_11:21,7329.86,7329.86,7329.86,7329.86,10378,313,2799,
2009-09-25_11:22,7327.67,7327.67,7327.67,7327.67,7989,218,2031,
2009-09-25_11:23,7326.55,7326.55,7326.55,7326.55,11985,366,3006,
2009-09-25_11:24,7329.22,7329.22,7329.22,7329.22,8660,259,2175,
2009-09-25_11:25,7330.28,7330.28,7330.28,7330.28,8649,236,1993,
2009-09-25_11:26,7326.34,7326.34,7326.34,7326.34,10856,320,2515,
2009-09-25_11:27,7329.38,7329.38,7329.38,7329.38,5733,165,1562,
2009-09-25_11:28,7328.27,7328.27,7328.27,7328.27,7144,178,1909,
2009-09-25_11:29,7328.13,7328.13,7328.13,7328.13,6194,179,1541,
2009-09-25_11:30,7328.96,7328.96,7328.96,7328.96,6142,180,1633,
2009-09-25_11:31,7327.96,7327.96,7327.96,7327.96,9445,251,2172,
2009-09-25_11:32,7328.26,7328.26,7328.26,7328.26,4898,145,1363,
2009-09-25_11:33,7327.15,7327.15,7327.15,7327.15,8877,278,2463,
2009-09-25_11:34,7326.67,7326.67,7326.67,7326.67,7680,271,2051,
2009-09-25_11:35,7322.36,7322.36,7322.36,7322.36,7503,200,1977,
2009-09-25_11:36,7323.69,7323.69,7323.69,7323.69,9176,262,2341,
2009-09-25_11:37,7322.66,7322.66,7322.66,7322.66,7171,230,1930,
2009-09-25_11:38,7322.34,7322.34,7322.34,7322.34,9527,264,2452,
2009-09-25_11:39,7322.88,7322.88,7322.88,7322.88,6760,197,1717,
2009-09-25_11:40,7321.09,7321.09,7321.09,7321.09,5833,181,1658,
2009-09-25_11:41,7321.72,7321.72,7321.72,7321.72,7099,211,1971,
2009-09-25_11:42,7321.64,7321.64,7321.64,7321.64,5609,161,1570,
2009-09-25_11:43,7320.15,7320.15,7320.15,7320.15,8164,249,2196,
2009-09-25_11:44,7321.88,7321.88,7321.88,7321.88,5463,168,1502,
2009-09-25_11:45,7322.58,7322.58,7322.58,7322.58,7568,251,1720,
2009-09-25_11:46,7326.87,7326.87,7326.87,7326.87,10042,292,2445,
2009-09-25_11:47,7328.91,7328.91,7328.91,7328.91,8908,289,1863,
2009-09-25_11:48,7331.87,7331.87,7331.87,7331.87,10506,322,2471,
2009-09-25_11:49,7330.64,7330.64,7330.64,7330.64,6582,220,1856,
2009-09-25_11:50,7334.05,7334.05,7334.05,7334.05,7442,200,1789,
2009-09-25_11:51,7331.57,7331.57,7331.57,7331.57,6915,209,1917,
2009-09-25_11:52,7331.25,7331.25,7331.25,7331.25,5670,154,1395,
2009-09-25_11:53,7334.37,7334.37,7334.37,7334.37,7683,264,1984,
2009-09-25_11:54,7334.25,7334.25,7334.25,7334.25,5880,177,1488,
2009-09-25_11:55,7331.32,7331.32,7331.32,7331.32,5977,162,1575,
2009-09-25_11:56,7331.80,7331.80,7331.80,7331.80,7756,197,2020,
2009-09-25_11:57,7329.88,7329.88,7329.88,7329.88,5259,143,1416,
2009-09-25_11:58,7331.58,7331.58,7331.58,7331.58,8345,239,2091,
2009-09-25_11:59,7332.29,7332.29,7332.29,7332.29,4424,129,1328,
2009-09-25_12:00,7329.60,7329.60,7329.60,7329.60,6412,165,1670,
2009-09-25_12:01,7334.91,7334.91,7334.91,7334.91,7888,239,2142,
2009-09-25_12:02,7334.40,7334.40,7334.40,7334.40,6795,208,1680,
2009-09-25_12:03,7336.64,7336.64,7336.64,7336.64,9348,288,2614,
2009-09-25_12:04,7336.69,7336.69,7336.69,7336.69,8163,268,1990,
2009-09-25_12:05,7340.24,7340.24,7340.24,7340.24,16533,336,2239,
2009-09-25_12:06,7343.21,7343.21,7343.21,7343.21,10575,325,2791,
2009-09-25_12:07,7342.28,7342.28,7342.28,7342.28,6367,194,1862,
2009-09-25_12:08,7343.82,7343.82,7343.82,7343.82,13092,332,3041,
2009-09-25_12:09,7343.66,7343.66,7343.66,7343.66,7560,206,1963,
2009-09-25_12:10,7346.61,7346.61,7346.61,7346.61,7632,202,1988,
2009-09-25_12:11,7348.15,7348.15,7348.15,7348.15,9282,263,2214,
2009-09-25_12:12,7347.10,7347.10,7347.10,7347.10,7314,197,1805,
2009-09-25_12:13,7345.95,7345.95,7345.95,7345.95,9054,240,2461,
2009-09-25_12:14,7346.94,7346.94,7346.94,7346.94,7412,187,1821,
2009-09-25_12:15,7345.67,7345.67,7345.67,7345.67,7731,203,2035,
2009-09-25_12:16,7347.05,7347.05,7347.05,7347.05,8057,231,2205,
2009-09-25_12:17,7348.50,7348.50,7348.50,7348.50,5996,182,1664,
2009-09-25_12:18,7349.63,7349.63,7349.63,7349.63,8451,240,2157,
2009-09-25_12:19,7348.84,7348.84,7348.84,7348.84,7271,240,1899,
2009-09-25_12:20,7349.12,7349.12,7349.12,7349.12,7550,213,2033,
2009-09-25_12:21,7351.91,7351.91,7351.91,7351.91,11499,298,2578,
2009-09-25_12:22,7354.27,7354.27,7354.27,7354.27,6741,194,1872,
2009-09-25_12:23,7348.82,7348.82,7348.82,7348.82,10292,270,2736,
2009-09-25_12:24,7351.51,7351.51,7351.51,7351.51,6784,192,1938,
2009-09-25_12:25,7350.52,7350.52,7350.52,7350.52,8325,222,2141,
2009-09-25_12:26,7351.97,7351.97,7351.97,7351.97,8476,242,2466,
2009-09-25_12:27,7349.25,7349.25,7349.25,7349.25,6554,166,1762,
2009-09-25_12:28,7351.92,7351.92,7351.92,7351.92,8824,242,2284,
2009-09-25_12:29,7351.39,7351.39,7351.39,7351.39,7404,190,1804,
2009-09-25_12:30,7351.84,7351.84,7351.84,7351.84,6815,178,1758,
2009-09-25_12:31,7351.47,7351.47,7351.47,7351.47,7920,226,2078,
2009-09-25_12:32,7351.93,7351.93,7351.93,7351.93,5893,177,1698,
2009-09-25_12:33,7352.52,7352.52,7352.52,7352.52,8941,249,2392,
2009-09-25_12:34,7352.15,7352.15,7352.15,7352.15,7490,289,2101,
2009-09-25_12:35,7356.86,7356.86,7356.86,7356.86,7196,226,2148,
2009-09-25_12:36,7357.44,7357.44,7357.44,7357.44,10823,355,2755,
2009-09-25_12:37,7354.89,7354.89,7354.89,7354.89,8808,244,2190,
2009-09-25_12:38,7358.48,7358.48,7358.48,7358.48,11646,325,3047,
2009-09-25_12:39,7358.56,7358.56,7358.56,7358.56,9890,267,2395,
2009-09-25_12:40,7359.12,7359.12,7359.12,7359.12,10093,278,2576,
2009-09-25_12:41,7358.91,7358.91,7358.91,7358.91,14390,437,3398,
2009-09-25_12:42,7358.56,7358.56,7358.56,7358.56,8912,238,2185,
2009-09-25_12:43,7361.88,7361.88,7361.88,7361.88,12678,363,3266,
2009-09-25_12:44,7360.72,7360.72,7360.72,7360.72,8948,260,2455,
2009-09-25_12:45,7361.67,7361.67,7361.67,7361.67,8494,242,2166,
2009-09-25_12:46,7361.93,7361.93,7361.93,7361.93,10373,292,2751,
2009-09-25_12:47,7361.30,7361.30,7361.30,7361.30,8550,237,2084,
2009-09-25_12:48,7361.63,7361.63,7361.63,7361.63,11550,325,2822,
2009-09-25_12:49,7361.22,7361.22,7361.22,7361.22,8537,271,2178,
2009-09-25_12:50,7357.77,7357.77,7357.77,7357.77,8322,216,2102,
2009-09-25_12:51,7356.95,7356.95,7356.95,7356.95,10365,264,2614,
2009-09-25_12:52,7354.72,7354.72,7354.72,7354.72,7980,232,2151,
2009-09-25_12:53,7352.37,7352.37,7352.37,7352.37,10338,264,2864,
2009-09-25_12:54,7351.02,7351.02,7351.02,7351.02,8463,231,2263,
2009-09-25_12:55,7351.11,7351.11,7351.11,7351.11,8315,235,2271,
2009-09-25_12:56,7351.09,7351.09,7351.09,7351.09,12560,328,3022,
2009-09-25_12:57,7347.62,7347.62,7347.62,7347.62,9317,243,2187,
2009-09-25_12:58,7347.28,7347.28,7347.28,7347.28,11120,260,2701,
2009-09-25_12:59,7347.27,7347.27,7347.27,7347.27,10837,255,2542,
2009-09-25_13:00,7346.80,7346.80,7346.80,7346.80,9672,226,2288,
2009-09-25_13:01,7349.57,7349.57,7349.57,7349.57,11169,306,2732,
2009-09-25_13:02,7347.60,7347.60,7347.60,7347.60,7446,191,1964,
2009-09-25_13:03,7350.16,7350.16,7350.16,7350.16,12072,288,2881,
2009-09-25_13:04,7349.61,7349.61,7349.61,7349.61,9710,248,2214,
2009-09-25_13:05,7347.20,7347.20,7347.20,7347.20,8427,241,2186,
2009-09-25_13:06,7349.78,7349.78,7349.78,7349.78,12326,361,3202,
2009-09-25_13:07,7348.23,7348.23,7348.23,7348.23,9570,232,2163,
2009-09-25_13:08,7349.09,7349.09,7349.09,7349.09,11822,334,2998,
2009-09-25_13:09,7347.81,7347.81,7347.81,7347.81,8874,261,2339,
2009-09-25_13:10,7347.30,7347.30,7347.30,7347.30,9909,271,2526,
2009-09-25_13:11,7348.15,7348.15,7348.15,7348.15,15361,455,3780,
2009-09-25_13:12,7346.77,7346.77,7346.77,7346.77,11511,328,2851,
2009-09-25_13:13,7347.06,7347.06,7347.06,7347.06,14719,401,3788,
2009-09-25_13:14,7349.98,7349.98,7349.98,7349.98,14446,459,3697,
2009-09-25_13:15,7348.69,7348.69,7348.69,7348.69,13392,397,3399,
2009-09-25_13:16,7350.55,7350.55,7350.55,7350.55,18874,473,4175,
2009-09-25_13:17,7350.81,7350.81,7350.81,7350.81,13295,372,3130,
2009-09-25_13:18,7350.39,7350.39,7350.39,7350.39,18316,463,4290,
2009-09-25_13:19,7351.82,7351.82,7351.82,7351.82,14316,344,3207,
2009-09-25_13:20,7352.16,7352.16,7352.16,7352.16,14407,377,3557,
2009-09-25_13:21,7353.17,7353.17,7353.17,7353.17,19947,521,4797,
2009-09-25_13:22,7353.66,7353.66,7353.66,7353.66,13525,350,3351,
2009-09-25_13:23,7351.93,7351.93,7351.93,7351.93,25610,621,5584,
2009-09-25_13:24,7353.28,7353.28,7353.28,7353.28,20341,529,5005,
2009-09-25_13:25,7353.78,7353.78,7353.78,7353.78,23086,529,4869,
2009-09-25_13:26,7353.78,7353.78,7353.78,7353.78,0,0,0,
2009-09-25_13:27,7353.78,7353.78,7353.78,7353.78,0,0,0,
2009-09-25_13:28,7353.78,7353.78,7353.78,7353.78,0,0,0,
2009-09-25_13:29,7353.78,7353.78,7353.78,7353.78,0,0,0,
2009-09-25_13:30,7345.22,7345.22,7345.22,7345.22,155397,4648,34763,
2009-09-28_09:01,7332.49,7332.49,7332.49,7332.49,81510,2270,21204,
2009-09-28_09:02,7333.77,7333.77,7333.77,7333.77,19767,547,4897,
2009-09-28_09:03,7342.18,7342.18,7342.18,7342.18,25099,706,6346,
2009-09-28_09:04,7346.77,7346.77,7346.77,7346.77,26432,714,6370,
2009-09-28_09:05,7349.89,7349.89,7349.89,7349.89,20733,506,4994,
2009-09-28_09:06,7352.79,7352.79,7352.79,7352.79,27168,663,6578,
2009-09-28_09:07,7354.48,7354.48,7354.48,7354.48,18261,481,4571,
2009-09-28_09:08,7354.80,7354.80,7354.80,7354.80,22211,561,5408,
2009-09-28_09:09,7354.15,7354.15,7354.15,7354.15,19011,512,4895,
2009-09-28_09:10,7350.13,7350.13,7350.13,7350.13,15107,403,4005,
2009-09-28_09:11,7342.31,7342.31,7342.31,7342.31,30204,617,6805,
2009-09-28_09:12,7339.10,7339.10,7339.10,7339.10,16790,477,4468,
2009-09-28_09:13,7336.72,7336.72,7336.72,7336.72,20582,569,5265,
2009-09-28_09:14,7331.23,7331.23,7331.23,7331.23,19118,556,4782,
2009-09-28_09:15,7338.13,7338.13,7338.13,7338.13,18196,487,4251,
2009-09-28_09:16,7331.55,7331.55,7331.55,7331.55,23078,579,5868,
2009-09-28_09:17,7331.17,7331.17,7331.17,7331.17,13780,343,3634,
2009-09-28_09:18,7329.44,7329.44,7329.44,7329.44,20729,441,4470,
2009-09-28_09:19,7329.01,7329.01,7329.01,7329.01,15088,419,3795,
2009-09-28_09:20,7338.48,7338.48,7338.48,7338.48,13661,368,3357,
2009-09-28_09:21,7335.05,7335.05,7335.05,7335.05,16188,435,4469,
2009-09-28_09:22,7330.89,7330.89,7330.89,7330.89,11964,343,3335,
2009-09-28_09:23,7328.18,7328.18,7328.18,7328.18,15769,432,4074,
2009-09-28_09:24,7322.05,7322.05,7322.05,7322.05,13701,401,3518,
2009-09-28_09:25,7322.46,7322.46,7322.46,7322.46,13704,381,3460,
2009-09-28_09:26,7319.17,7319.17,7319.17,7319.17,18357,548,5137,
2009-09-28_09:27,7316.97,7316.97,7316.97,7316.97,15044,427,3929,
2009-09-28_09:28,7317.24,7317.24,7317.24,7317.24,16838,472,4358,
2009-09-28_09:29,7315.07,7315.07,7315.07,7315.07,15810,436,4220,
2009-09-28_09:30,7316.05,7316.05,7316.05,7316.05,13879,339,3737,
2009-09-28_09:31,7318.46,7318.46,7318.46,7318.46,18354,453,4955,
2009-09-28_09:32,7323.86,7323.86,7323.86,7323.86,12441,312,3134,
2009-09-28_09:33,7322.77,7322.77,7322.77,7322.77,14330,383,3661,
2009-09-28_09:34,7322.73,7322.73,7322.73,7322.73,12674,327,3398,
2009-09-28_09:35,7325.36,7325.36,7325.36,7325.36,10023,226,2402,
2009-09-28_09:36,7325.48,7325.48,7325.48,7325.48,14008,317,3265,
2009-09-28_09:37,7327.85,7327.85,7327.85,7327.85,10267,244,2263,
2009-09-28_09:38,7327.91,7327.91,7327.91,7327.91,11780,286,2801,
2009-09-28_09:39,7329.17,7329.17,7329.17,7329.17,11012,271,2455,
2009-09-28_09:40,7329.14,7329.14,7329.14,7329.14,8887,217,2271,
2009-09-28_09:41,7326.60,7326.60,7326.60,7326.60,11526,312,3135,
2009-09-28_09:42,7324.64,7324.64,7324.64,7324.64,9015,243,2230,
2009-09-28_09:43,7324.27,7324.27,7324.27,7324.27,11355,345,3052,
2009-09-28_09:44,7322.34,7322.34,7322.34,7322.34,12167,338,2935,
2009-09-28_09:45,7318.36,7318.36,7318.36,7318.36,12240,347,3132,
2009-09-28_09:46,7304.06,7304.06,7304.06,7304.06,29470,832,7306,
2009-09-28_09:47,7294.74,7294.74,7294.74,7294.74,21501,627,5564,
2009-09-28_09:48,7291.11,7291.11,7291.11,7291.11,21817,622,5927,
2009-09-28_09:49,7287.19,7287.19,7287.19,7287.19,20122,590,5484,
2009-09-28_09:50,7288.90,7288.90,7288.90,7288.90,17363,441,4301,
2009-09-28_09:51,7290.66,7290.66,7290.66,7290.66,19186,478,4736,
2009-09-28_09:52,7290.60,7290.60,7290.60,7290.60,13643,380,3606,
2009-09-28_09:53,7289.75,7289.75,7289.75,7289.75,14008,338,3478,
2009-09-28_09:54,7290.39,7290.39,7290.39,7290.39,10760,301,2788,
2009-09-28_09:55,7288.45,7288.45,7288.45,7288.45,9832,254,2472,
2009-09-28_09:56,7286.77,7286.77,7286.77,7286.77,13219,378,3443,
2009-09-28_09:57,7282.37,7282.37,7282.37,7282.37,10973,305,2847,
2009-09-28_09:58,7280.32,7280.32,7280.32,7280.32,16916,506,4226,
2009-09-28_09:59,7277.53,7277.53,7277.53,7277.53,16419,429,3874,
2009-09-28_10:00,7275.89,7275.89,7275.89,7275.89,14642,427,3603,
2009-09-28_10:01,7272.23,7272.23,7272.23,7272.23,20593,662,5543,
2009-09-28_10:02,7267.88,7267.88,7267.88,7267.88,19939,649,4969,
2009-09-28_10:03,7262.73,7262.73,7262.73,7262.73,20150,634,5545,
2009-09-28_10:04,7258.02,7258.02,7258.02,7258.02,21685,666,5617,
2009-09-28_10:05,7257.63,7257.63,7257.63,7257.63,22733,625,5042,
2009-09-28_10:06,7258.63,7258.63,7258.63,7258.63,22908,641,5956,
2009-09-28_10:07,7260.45,7260.45,7260.45,7260.45,14794,430,3881,
2009-09-28_10:08,7265.11,7265.11,7265.11,7265.11,16030,447,4169,
2009-09-28_10:09,7270.30,7270.30,7270.30,7270.30,14538,371,3731,
2009-09-28_10:10,7271.59,7271.59,7271.59,7271.59,13787,333,3075,
2009-09-28_10:11,7275.64,7275.64,7275.64,7275.64,11247,316,3088,
2009-09-28_10:12,7280.80,7280.80,7280.80,7280.80,8048,221,2126,
2009-09-28_10:13,7281.19,7281.19,7281.19,7281.19,11134,267,2677,
2009-09-28_10:14,7281.00,7281.00,7281.00,7281.00,7679,226,2160,
2009-09-28_10:15,7277.57,7277.57,7277.57,7277.57,8185,184,2044,
2009-09-28_10:16,7273.71,7273.71,7273.71,7273.71,11135,290,3054,
2009-09-28_10:17,7274.84,7274.84,7274.84,7274.84,5679,166,1573,
2009-09-28_10:18,7273.82,7273.82,7273.82,7273.82,7964,256,2256,
2009-09-28_10:19,7275.28,7275.28,7275.28,7275.28,5692,170,1536,
2009-09-28_10:20,7275.69,7275.69,7275.69,7275.69,4172,131,1325,
2009-09-28_10:21,7274.62,7274.62,7274.62,7274.62,7323,219,2065,
2009-09-28_10:22,7276.58,7276.58,7276.58,7276.58,5452,152,1468,
2009-09-28_10:23,7280.22,7280.22,7280.22,7280.22,7217,206,1948,
2009-09-28_10:24,7282.19,7282.19,7282.19,7282.19,6329,172,1720,
2009-09-28_10:25,7281.92,7281.92,7281.92,7281.92,6819,173,1674,
2009-09-28_10:26,7284.79,7284.79,7284.79,7284.79,8284,228,2198,
2009-09-28_10:27,7285.34,7285.34,7285.34,7285.34,5623,147,1443,
2009-09-28_10:28,7283.06,7283.06,7283.06,7283.06,8190,216,2037,
2009-09-28_10:29,7282.74,7282.74,7282.74,7282.74,5855,172,1538,
2009-09-28_10:30,7286.15,7286.15,7286.15,7286.15,5277,176,1507,
2009-09-28_10:31,7285.97,7285.97,7285.97,7285.97,6705,199,1823,
2009-09-28_10:32,7285.95,7285.95,7285.95,7285.95,5087,125,1285,
2009-09-28_10:33,7290.31,7290.31,7290.31,7290.31,8366,216,2251,
2009-09-28_10:34,7292.84,7292.84,7292.84,7292.84,6654,182,1885,
2009-09-28_10:35,7296.51,7296.51,7296.51,7296.51,8666,198,1926,
2009-09-28_10:36,7298.44,7298.44,7298.44,7298.44,10596,314,2839,
2009-09-28_10:37,7299.36,7299.36,7299.36,7299.36,7940,196,1880,
2009-09-28_10:38,7299.64,7299.64,7299.64,7299.64,8767,245,2286,
2009-09-28_10:39,7301.25,7301.25,7301.25,7301.25,7444,181,1833,
2009-09-28_10:40,7299.82,7299.82,7299.82,7299.82,5731,147,1502,
2009-09-28_10:41,7302.07,7302.07,7302.07,7302.07,7356,213,2037,
2009-09-28_10:42,7299.88,7299.88,7299.88,7299.88,4920,146,1369,
2009-09-28_10:43,7299.57,7299.57,7299.57,7299.57,6413,192,1838,
2009-09-28_10:44,7298.44,7298.44,7298.44,7298.44,5422,157,1530,
2009-09-28_10:45,7298.18,7298.18,7298.18,7298.18,5897,143,1318,
2009-09-28_10:46,7298.49,7298.49,7298.49,7298.49,6660,179,1735,
2009-09-28_10:47,7297.67,7297.67,7297.67,7297.67,6255,159,1391,
2009-09-28_10:48,7295.82,7295.82,7295.82,7295.82,7912,206,1968,
2009-09-28_10:49,7294.65,7294.65,7294.65,7294.65,6653,174,1530,
2009-09-28_10:50,7293.24,7293.24,7293.24,7293.24,6235,157,1418,
2009-09-28_10:51,7292.52,7292.52,7292.52,7292.52,7565,180,1870,
2009-09-28_10:52,7288.97,7288.97,7288.97,7288.97,5517,144,1375,
2009-09-28_10:53,7288.68,7288.68,7288.68,7288.68,6285,176,1682,
2009-09-28_10:54,7290.84,7290.84,7290.84,7290.84,6935,163,1437,
2009-09-28_10:55,7290.33,7290.33,7290.33,7290.33,4937,144,1222,
2009-09-28_10:56,7293.35,7293.35,7293.35,7293.35,7623,198,1697,
2009-09-28_10:57,7293.84,7293.84,7293.84,7293.84,4298,127,1174,
2009-09-28_10:58,7295.21,7295.21,7295.21,7295.21,8621,215,1795,
2009-09-28_10:59,7293.10,7293.10,7293.10,7293.10,5936,154,1423,
2009-09-28_11:00,7295.83,7295.83,7295.83,7295.83,4939,125,1117,
2009-09-28_11:01,7295.15,7295.15,7295.15,7295.15,6957,192,1817,
2009-09-28_11:02,7294.02,7294.02,7294.02,7294.02,4490,120,1165,
2009-09-28_11:03,7296.44,7296.44,7296.44,7296.44,6031,198,1559,
2009-09-28_11:04,7294.88,7294.88,7294.88,7294.88,4351,136,1171,
2009-09-28_11:05,7296.62,7296.62,7296.62,7296.62,5310,166,1395,
2009-09-28_11:06,7296.40,7296.40,7296.40,7296.40,5813,168,1596,
2009-09-28_11:07,7291.98,7291.98,7291.98,7291.98,4888,136,1223,
2009-09-28_11:08,7294.30,7294.30,7294.30,7294.30,5343,173,1517,
2009-09-28_11:09,7291.64,7291.64,7291.64,7291.64,4269,121,1071,
2009-09-28_11:10,7291.72,7291.72,7291.72,7291.72,4754,130,1286,
2009-09-28_11:11,7291.90,7291.90,7291.90,7291.90,6498,166,1571,
2009-09-28_11:12,7290.89,7290.89,7290.89,7290.89,5000,120,1216,
2009-09-28_11:13,7284.65,7284.65,7284.65,7284.65,11031,342,3220,
2009-09-28_11:14,7279.78,7279.78,7279.78,7279.78,9557,278,2503,
2009-09-28_11:15,7280.46,7280.46,7280.46,7280.46,11587,285,2500,
2009-09-28_11:16,7277.78,7277.78,7277.78,7277.78,11224,310,2694,
2009-09-28_11:17,7278.94,7278.94,7278.94,7278.94,6036,161,1474,
2009-09-28_11:18,7279.04,7279.04,7279.04,7279.04,8940,259,2230,
2009-09-28_11:19,7278.87,7278.87,7278.87,7278.87,5620,184,1467,
2009-09-28_11:20,7282.28,7282.28,7282.28,7282.28,5323,150,1423,
2009-09-28_11:21,7281.65,7281.65,7281.65,7281.65,6783,188,1767,
2009-09-28_11:22,7275.53,7275.53,7275.53,7275.53,5287,172,1372,
2009-09-28_11:23,7279.36,7279.36,7279.36,7279.36,6351,194,1788,
2009-09-28_11:24,7279.93,7279.93,7279.93,7279.93,4945,144,1238,
2009-09-28_11:25,7277.70,7277.70,7277.70,7277.70,5181,143,1161,
2009-09-28_11:26,7279.28,7279.28,7279.28,7279.28,5837,175,1608,
2009-09-28_11:27,7277.70,7277.70,7277.70,7277.70,4244,124,1130,
2009-09-28_11:28,7278.18,7278.18,7278.18,7278.18,8811,197,1882,
2009-09-28_11:29,7281.50,7281.50,7281.50,7281.50,6190,180,1639,
2009-09-28_11:30,7278.96,7278.96,7278.96,7278.96,6548,151,1465,
2009-09-28_11:31,7281.92,7281.92,7281.92,7281.92,6917,179,1677,
2009-09-28_11:32,7283.53,7283.53,7283.53,7283.53,4378,114,1077,
2009-09-28_11:33,7283.27,7283.27,7283.27,7283.27,5727,161,1554,
2009-09-28_11:34,7282.29,7282.29,7282.29,7282.29,4068,110,1122,
2009-09-28_11:35,7282.73,7282.73,7282.73,7282.73,4349,122,1185,
2009-09-28_11:36,7283.55,7283.55,7283.55,7283.55,5716,150,1442,
2009-09-28_11:37,7283.09,7283.09,7283.09,7283.09,3307,107,980,
2009-09-28_11:38,7283.61,7283.61,7283.61,7283.61,5382,162,1549,
2009-09-28_11:39,7283.04,7283.04,7283.04,7283.04,4626,160,1140,
2009-09-28_11:40,7282.54,7282.54,7282.54,7282.54,3452,115,1038,
2009-09-28_11:41,7284.54,7284.54,7284.54,7284.54,4980,140,1278,
2009-09-28_11:42,7282.70,7282.70,7282.70,7282.70,3708,100,1004,
2009-09-28_11:43,7284.06,7284.06,7284.06,7284.06,5989,177,1557,
2009-09-28_11:44,7284.49,7284.49,7284.49,7284.49,4763,144,1084,
2009-09-28_11:45,7284.68,7284.68,7284.68,7284.68,4819,164,1264,
2009-09-28_11:46,7286.37,7286.37,7286.37,7286.37,5500,182,1492,
2009-09-28_11:47,7286.01,7286.01,7286.01,7286.01,3966,107,1101,
2009-09-28_11:48,7287.62,7287.62,7287.62,7287.62,6082,181,1586,
2009-09-28_11:49,7286.48,7286.48,7286.48,7286.48,4213,120,1092,
2009-09-28_11:50,7288.53,7288.53,7288.53,7288.53,4405,145,1254,
2009-09-28_11:51,7289.59,7289.59,7289.59,7289.59,5022,156,1376,
2009-09-28_11:52,7288.16,7288.16,7288.16,7288.16,3103,111,948,
2009-09-28_11:53,7289.02,7289.02,7289.02,7289.02,3745,119,1199,
2009-09-28_11:54,7288.24,7288.24,7288.24,7288.24,3563,109,1024,
2009-09-28_11:55,7289.07,7289.07,7289.07,7289.07,3595,101,1068,
2009-09-28_11:56,7289.13,7289.13,7289.13,7289.13,4979,168,1457,
2009-09-28_11:57,7289.16,7289.16,7289.16,7289.16,3031,85,876,
2009-09-28_11:58,7288.99,7288.99,7288.99,7288.99,5522,168,1530,
2009-09-28_11:59,7288.41,7288.41,7288.41,7288.41,3567,120,1025,
2009-09-28_12:00,7287.69,7287.69,7287.69,7287.69,3828,114,1008,
2009-09-28_12:01,7287.80,7287.80,7287.80,7287.80,4686,136,1359,
2009-09-28_12:02,7287.54,7287.54,7287.54,7287.54,3732,106,1038,
2009-09-28_12:03,7286.43,7286.43,7286.43,7286.43,4589,145,1391,
2009-09-28_12:04,7285.93,7285.93,7285.93,7285.93,4336,140,1212,
2009-09-28_12:05,7286.02,7286.02,7286.02,7286.02,4166,134,1259,
2009-09-28_12:06,7285.20,7285.20,7285.20,7285.20,6098,186,1655,
2009-09-28_12:07,7281.34,7281.34,7281.34,7281.34,3475,102,1066,
2009-09-28_12:08,7285.00,7285.00,7285.00,7285.00,5358,141,1433,
2009-09-28_12:09,7280.02,7280.02,7280.02,7280.02,5266,129,1233,
2009-09-28_12:10,7282.49,7282.49,7282.49,7282.49,4911,151,1285,
2009-09-28_12:11,7282.21,7282.21,7282.21,7282.21,5911,160,1469,
2009-09-28_12:12,7282.63,7282.63,7282.63,7282.63,4263,113,1142,
2009-09-28_12:13,7282.05,7282.05,7282.05,7282.05,5600,174,1567,
2009-09-28_12:14,7283.69,7283.69,7283.69,7283.69,3475,97,917,
2009-09-28_12:15,7283.90,7283.90,7283.90,7283.90,4501,117,1219,
2009-09-28_12:16,7285.99,7285.99,7285.99,7285.99,6389,163,1581,
2009-09-28_12:17,7285.60,7285.60,7285.60,7285.60,5887,153,1363,
2009-09-28_12:18,7286.87,7286.87,7286.87,7286.87,5902,170,1509,
2009-09-28_12:19,7288.34,7288.34,7288.34,7288.34,4789,109,1045,
2009-09-28_12:20,7287.50,7287.50,7287.50,7287.50,4060,132,1049,
2009-09-28_12:21,7288.03,7288.03,7288.03,7288.03,5337,159,1617,
2009-09-28_12:22,7288.65,7288.65,7288.65,7288.65,4138,141,1272,
2009-09-28_12:23,7290.19,7290.19,7290.19,7290.19,7704,213,1774,
2009-09-28_12:24,7291.33,7291.33,7291.33,7291.33,5135,130,1307,
2009-09-28_12:25,7287.02,7287.02,7287.02,7287.02,5504,145,1497,
2009-09-28_12:26,7290.23,7290.23,7290.23,7290.23,6586,189,1750,
2009-09-28_12:27,7288.69,7288.69,7288.69,7288.69,4560,129,1164,
2009-09-28_12:28,7290.17,7290.17,7290.17,7290.17,6492,173,1769,
2009-09-28_12:29,7288.97,7288.97,7288.97,7288.97,4923,140,1219,
2009-09-28_12:30,7290.15,7290.15,7290.15,7290.15,4684,139,1309,
2009-09-28_12:31,7289.94,7289.94,7289.94,7289.94,5899,160,1529,
2009-09-28_12:32,7289.75,7289.75,7289.75,7289.75,3863,121,1149,
2009-09-28_12:33,7289.85,7289.85,7289.85,7289.85,7332,262,1872,
2009-09-28_12:34,7289.92,7289.92,7289.92,7289.92,5720,136,1337,
2009-09-28_12:35,7291.46,7291.46,7291.46,7291.46,5728,179,1506,
2009-09-28_12:36,7291.29,7291.29,7291.29,7291.29,7666,200,1911,
2009-09-28_12:37,7291.00,7291.00,7291.00,7291.00,4707,147,1354,
2009-09-28_12:38,7290.54,7290.54,7290.54,7290.54,6723,188,1676,
2009-09-28_12:39,7292.39,7292.39,7292.39,7292.39,6362,160,1391,
2009-09-28_12:40,7290.46,7290.46,7290.46,7290.46,5670,154,1529,
2009-09-28_12:41,7291.51,7291.51,7291.51,7291.51,6756,163,1796,
2009-09-28_12:42,7292.53,7292.53,7292.53,7292.53,4414,119,1217,
2009-09-28_12:43,7294.32,7294.32,7294.32,7294.32,7567,212,1880,
2009-09-28_12:44,7293.25,7293.25,7293.25,7293.25,6191,149,1532,
2009-09-28_12:45,7293.98,7293.98,7293.98,7293.98,5613,158,1625,
2009-09-28_12:46,7294.06,7294.06,7294.06,7294.06,7419,211,1994,
2009-09-28_12:47,7293.97,7293.97,7293.97,7293.97,5959,137,1507,
2009-09-28_12:48,7293.32,7293.32,7293.32,7293.32,7117,181,1977,
2009-09-28_12:49,7291.11,7291.11,7291.11,7291.11,4954,129,1419,
2009-09-28_12:50,7292.39,7292.39,7292.39,7292.39,5680,155,1627,
2009-09-28_12:51,7291.86,7291.86,7291.86,7291.86,7865,221,1985,
2009-09-28_12:52,7290.98,7290.98,7290.98,7290.98,6872,201,1774,
2009-09-28_12:53,7290.07,7290.07,7290.07,7290.07,8226,217,2157,
2009-09-28_12:54,7289.97,7289.97,7289.97,7289.97,7172,240,2127,
2009-09-28_12:55,7288.56,7288.56,7288.56,7288.56,6970,213,1763,
2009-09-28_12:56,7286.70,7286.70,7286.70,7286.70,9518,301,2521,
2009-09-28_12:57,7282.31,7282.31,7282.31,7282.31,7326,220,2068,
2009-09-28_12:58,7283.29,7283.29,7283.29,7283.29,11612,282,2849,
2009-09-28_12:59,7281.92,7281.92,7281.92,7281.92,8602,248,2423,
2009-09-28_13:00,7282.46,7282.46,7282.46,7282.46,8433,228,2165,
2009-09-28_13:01,7281.37,7281.37,7281.37,7281.37,9136,259,2439,
2009-09-28_13:02,7283.84,7283.84,7283.84,7283.84,8298,224,2022,
2009-09-28_13:03,7284.71,7284.71,7284.71,7284.71,10054,314,2695,
2009-09-28_13:04,7288.10,7288.10,7288.10,7288.10,7375,169,1867,
2009-09-28_13:05,7286.67,7286.67,7286.67,7286.67,8101,197,2065,
2009-09-28_13:06,7287.30,7287.30,7287.30,7287.30,10014,269,2605,
2009-09-28_13:07,7287.43,7287.43,7287.43,7287.43,5894,177,1782,
2009-09-28_13:08,7287.15,7287.15,7287.15,7287.15,10881,303,2891,
2009-09-28_13:09,7286.43,7286.43,7286.43,7286.43,8701,235,2373,
2009-09-28_13:10,7286.40,7286.40,7286.40,7286.40,9891,267,2689,
2009-09-28_13:11,7286.99,7286.99,7286.99,7286.99,12608,345,3158,
2009-09-28_13:12,7287.31,7287.31,7287.31,7287.31,9063,229,2302,
2009-09-28_13:13,7295.31,7295.31,7295.31,7295.31,17622,566,4083,
2009-09-28_13:14,7294.14,7294.14,7294.14,7294.14,11520,336,2845,
2009-09-28_13:15,7296.41,7296.41,7296.41,7296.41,10841,320,2926,
2009-09-28_13:16,7294.37,7294.37,7294.37,7294.37,12964,380,3418,
2009-09-28_13:17,7294.60,7294.60,7294.60,7294.60,10660,293,2714,
2009-09-28_13:18,7293.71,7293.71,7293.71,7293.71,13277,377,3653,
2009-09-28_13:19,7292.58,7292.58,7292.58,7292.58,12534,326,3134,
2009-09-28_13:20,7291.41,7291.41,7291.41,7291.41,11015,299,3024,
2009-09-28_13:21,7289.68,7289.68,7289.68,7289.68,17034,464,4499,
2009-09-28_13:22,7287.92,7287.92,7287.92,7287.92,13272,331,3300,
2009-09-28_13:23,7286.62,7286.62,7286.62,7286.62,20579,606,5209,
2009-09-28_13:24,7284.70,7284.70,7284.70,7284.70,16072,444,4346,
2009-09-28_13:25,7285.57,7285.57,7285.57,7285.57,15166,431,4224,
2009-09-28_13:26,7285.57,7285.57,7285.57,7285.57,0,0,0,
2009-09-28_13:27,7285.57,7285.57,7285.57,7285.57,0,0,0,
2009-09-28_13:28,7285.57,7285.57,7285.57,7285.57,0,0,0,
2009-09-28_13:29,7285.57,7285.57,7285.57,7285.57,0,0,0,
2009-09-28_13:30,7284.61,7284.61,7284.61,7284.61,141710,4445,33763,
2009-09-29_09:01,7385.84,7385.84,7385.84,7385.84,100507,3095,23662,
2009-09-29_09:02,7399.12,7399.12,7399.12,7399.12,39961,1183,8888,
2009-09-29_09:03,7394.40,7394.40,7394.40,7394.40,39684,1289,9122,
2009-09-29_09:04,7384.27,7384.27,7384.27,7384.27,33788,1030,8234,
2009-09-29_09:05,7381.15,7381.15,7381.15,7381.15,25111,706,6087,
2009-09-29_09:06,7384.68,7384.68,7384.68,7384.68,34513,965,8401,
2009-09-29_09:07,7395.97,7395.97,7395.97,7395.97,30881,924,7282,
2009-09-29_09:08,7407.61,7407.61,7407.61,7407.61,42434,1251,9288,
2009-09-29_09:09,7413.79,7413.79,7413.79,7413.79,41206,1128,8883,
2009-09-29_09:10,7410.62,7410.62,7410.62,7410.62,32794,825,6587,
2009-09-29_09:11,7403.68,7403.68,7403.68,7403.68,35836,914,8258,
2009-09-29_09:12,7395.02,7395.02,7395.02,7395.02,22896,558,5381,
2009-09-29_09:13,7391.26,7391.26,7391.26,7391.26,24284,649,5680,
2009-09-29_09:14,7394.44,7394.44,7394.44,7394.44,24656,664,5692,
2009-09-29_09:15,7397.04,7397.04,7397.04,7397.04,19636,588,4679,
2009-09-29_09:16,7406.76,7406.76,7406.76,7406.76,31831,1024,8075,
2009-09-29_09:17,7416.32,7416.32,7416.32,7416.32,26491,833,6719,
2009-09-29_09:18,7413.74,7413.74,7413.74,7413.74,24627,674,5957,
2009-09-29_09:19,7412.05,7412.05,7412.05,7412.05,25155,660,5814,
2009-09-29_09:20,7409.68,7409.68,7409.68,7409.68,16868,457,4215,
2009-09-29_09:21,7406.99,7406.99,7406.99,7406.99,24109,618,5678,
2009-09-29_09:22,7405.48,7405.48,7405.48,7405.48,15478,417,3869,
2009-09-29_09:23,7401.57,7401.57,7401.57,7401.57,18657,527,4454,
2009-09-29_09:24,7396.32,7396.32,7396.32,7396.32,17419,438,3961,
2009-09-29_09:25,7394.89,7394.89,7394.89,7394.89,13713,379,3417,
2009-09-29_09:26,7393.00,7393.00,7393.00,7393.00,20634,565,4968,
2009-09-29_09:27,7392.11,7392.11,7392.11,7392.11,14169,393,3313,
2009-09-29_09:28,7393.18,7393.18,7393.18,7393.18,16811,511,4075,
2009-09-29_09:29,7388.27,7388.27,7388.27,7388.27,14328,408,3596,
2009-09-29_09:30,7385.53,7385.53,7385.53,7385.53,12287,335,3160,
2009-09-29_09:31,7385.11,7385.11,7385.11,7385.11,19022,582,5080,
2009-09-29_09:32,7381.77,7381.77,7381.77,7381.77,14393,419,3558,
2009-09-29_09:33,7379.56,7379.56,7379.56,7379.56,17991,475,4235,
2009-09-29_09:34,7385.67,7385.67,7385.67,7385.67,17049,470,4798,
2009-09-29_09:35,7386.55,7386.55,7386.55,7386.55,16393,479,3891,
2009-09-29_09:36,7387.82,7387.82,7387.82,7387.82,16963,487,4575,
2009-09-29_09:37,7386.04,7386.04,7386.04,7386.04,11301,331,2884,
2009-09-29_09:38,7384.51,7384.51,7384.51,7384.51,14620,417,3681,
2009-09-29_09:39,7381.39,7381.39,7381.39,7381.39,11414,313,2872,
2009-09-29_09:40,7379.41,7379.41,7379.41,7379.41,9948,287,2598,
2009-09-29_09:41,7378.97,7378.97,7378.97,7378.97,14870,430,3889,
2009-09-29_09:42,7379.34,7379.34,7379.34,7379.34,10696,309,2716,
2009-09-29_09:43,7379.70,7379.70,7379.70,7379.70,15630,466,4189,
2009-09-29_09:44,7379.75,7379.75,7379.75,7379.75,11873,311,3140,
2009-09-29_09:45,7380.74,7380.74,7380.74,7380.74,10037,269,2744,
2009-09-29_09:46,7385.48,7385.48,7385.48,7385.48,16713,485,4459,
2009-09-29_09:47,7385.50,7385.50,7385.50,7385.50,13213,380,3424,
2009-09-29_09:48,7383.17,7383.17,7383.17,7383.17,18160,466,4108,
2009-09-29_09:49,7383.31,7383.31,7383.31,7383.31,12877,346,3076,
2009-09-29_09:50,7381.87,7381.87,7381.87,7381.87,10779,306,2756,
2009-09-29_09:51,7381.17,7381.17,7381.17,7381.17,14568,381,3374,
2009-09-29_09:52,7387.15,7387.15,7387.15,7387.15,11681,352,2778,
2009-09-29_09:53,7391.33,7391.33,7391.33,7391.33,15994,541,3984,
2009-09-29_09:54,7395.90,7395.90,7395.90,7395.90,16709,489,3697,
2009-09-29_09:55,7396.81,7396.81,7396.81,7396.81,13809,394,3125,
2009-09-29_09:56,7395.54,7395.54,7395.54,7395.54,16359,500,3897,
2009-09-29_09:57,7396.58,7396.58,7396.58,7396.58,10210,250,2461,
2009-09-29_09:58,7393.95,7393.95,7393.95,7393.95,12524,373,3058,
2009-09-29_09:59,7392.68,7392.68,7392.68,7392.68,11514,330,2802,
2009-09-29_10:00,7390.92,7390.92,7390.92,7390.92,9572,306,2492,
2009-09-29_10:01,7391.60,7391.60,7391.60,7391.60,13137,395,3408,
2009-09-29_10:02,7390.75,7390.75,7390.75,7390.75,8157,218,2095,
2009-09-29_10:03,7389.80,7389.80,7389.80,7389.80,11424,312,2932,
2009-09-29_10:04,7394.30,7394.30,7394.30,7394.30,10031,278,2406,
2009-09-29_10:05,7392.18,7392.18,7392.18,7392.18,9340,284,2274,
2009-09-29_10:06,7388.88,7388.88,7388.88,7388.88,10637,338,2972,
2009-09-29_10:07,7395.58,7395.58,7395.58,7395.58,8053,249,2075,
2009-09-29_10:08,7394.21,7394.21,7394.21,7394.21,11898,399,3115,
2009-09-29_10:09,7394.84,7394.84,7394.84,7394.84,11309,349,2727,
2009-09-29_10:10,7397.12,7397.12,7397.12,7397.12,9532,305,2510,
2009-09-29_10:11,7397.01,7397.01,7397.01,7397.01,13331,374,3130,
2009-09-29_10:12,7397.30,7397.30,7397.30,7397.30,9194,244,2233,
2009-09-29_10:13,7398.67,7398.67,7398.67,7398.67,14448,418,3152,
2009-09-29_10:14,7401.84,7401.84,7401.84,7401.84,11889,408,3103,
2009-09-29_10:15,7402.60,7402.60,7402.60,7402.60,10959,349,2863,
2009-09-29_10:16,7408.54,7408.54,7408.54,7408.54,17216,521,3981,
2009-09-29_10:17,7412.38,7412.38,7412.38,7412.38,13768,403,3416,
2009-09-29_10:18,7419.99,7419.99,7419.99,7419.99,35915,1272,8174,
2009-09-29_10:19,7428.97,7428.97,7428.97,7428.97,25215,815,5919,
2009-09-29_10:20,7429.47,7429.47,7429.47,7429.47,17755,466,3954,
2009-09-29_10:21,7424.99,7424.99,7424.99,7424.99,21249,608,4851,
2009-09-29_10:22,7421.31,7421.31,7421.31,7421.31,14470,416,3455,
2009-09-29_10:23,7420.32,7420.32,7420.32,7420.32,17551,517,4332,
2009-09-29_10:24,7420.30,7420.30,7420.30,7420.30,11571,348,2968,
2009-09-29_10:25,7416.85,7416.85,7416.85,7416.85,11348,298,2638,
2009-09-29_10:26,7417.17,7417.17,7417.17,7417.17,13488,416,3341,
2009-09-29_10:27,7421.86,7421.86,7421.86,7421.86,8564,227,2217,
2009-09-29_10:28,7424.53,7424.53,7424.53,7424.53,14344,437,3765,
2009-09-29_10:29,7428.58,7428.58,7428.58,7428.58,10847,324,2765,
2009-09-29_10:30,7430.53,7430.53,7430.53,7430.53,16194,511,3634,
2009-09-29_10:31,7432.03,7432.03,7432.03,7432.03,15774,479,4225,
2009-09-29_10:32,7429.99,7429.99,7429.99,7429.99,11851,362,2732,
2009-09-29_10:33,7428.10,7428.10,7428.10,7428.10,15082,440,3612,
2009-09-29_10:34,7425.77,7425.77,7425.77,7425.77,12139,320,2776,
2009-09-29_10:35,7422.16,7422.16,7422.16,7422.16,10179,275,2353,
2009-09-29_10:36,7420.66,7420.66,7420.66,7420.66,13884,416,3478,
2009-09-29_10:37,7416.48,7416.48,7416.48,7416.48,8332,233,2149,
2009-09-29_10:38,7421.56,7421.56,7421.56,7421.56,12028,353,3055,
2009-09-29_10:39,7421.06,7421.06,7421.06,7421.06,8761,254,2275,
2009-09-29_10:40,7419.56,7419.56,7419.56,7419.56,7234,198,1962,
2009-09-29_10:41,7417.19,7417.19,7417.19,7417.19,9969,277,2617,
2009-09-29_10:42,7415.94,7415.94,7415.94,7415.94,8560,215,1997,
2009-09-29_10:43,7421.94,7421.94,7421.94,7421.94,13841,319,3301,
2009-09-29_10:44,7417.34,7417.34,7417.34,7417.34,11330,258,2453,
2009-09-29_10:45,7424.66,7424.66,7424.66,7424.66,14585,364,3178,
2009-09-29_10:46,7423.40,7423.40,7423.40,7423.40,11876,291,3080,
2009-09-29_10:47,7427.95,7427.95,7427.95,7427.95,9121,326,2735,
2009-09-29_10:48,7430.72,7430.72,7430.72,7430.72,17711,538,4944,
2009-09-29_10:49,7435.16,7435.16,7435.16,7435.16,14942,507,3914,
2009-09-29_10:50,7436.29,7436.29,7436.29,7436.29,15356,543,3804,
2009-09-29_10:51,7435.27,7435.27,7435.27,7435.27,16832,447,3920,
2009-09-29_10:52,7433.79,7433.79,7433.79,7433.79,13508,326,2863,
2009-09-29_10:53,7431.65,7431.65,7431.65,7431.65,15905,371,3371,
2009-09-29_10:54,7435.05,7435.05,7435.05,7435.05,11988,316,2883,
2009-09-29_10:55,7429.33,7429.33,7429.33,7429.33,8422,216,2184,
2009-09-29_10:56,7429.38,7429.38,7429.38,7429.38,11790,297,2773,
2009-09-29_10:57,7426.45,7426.45,7426.45,7426.45,7265,184,1797,
2009-09-29_10:58,7432.08,7432.08,7432.08,7432.08,9376,276,2874,
2009-09-29_10:59,7429.07,7429.07,7429.07,7429.07,9136,234,2400,
2009-09-29_11:00,7432.02,7432.02,7432.02,7432.02,7899,218,2157,
2009-09-29_11:01,7428.67,7428.67,7428.67,7428.67,9925,243,2487,
2009-09-29_11:02,7428.70,7428.70,7428.70,7428.70,6706,191,1837,
2009-09-29_11:03,7425.12,7425.12,7425.12,7425.12,9270,259,2423,
2009-09-29_11:04,7423.38,7423.38,7423.38,7423.38,8534,233,2004,
2009-09-29_11:05,7422.35,7422.35,7422.35,7422.35,7247,178,1739,
2009-09-29_11:06,7420.47,7420.47,7420.47,7420.47,9283,290,2449,
2009-09-29_11:07,7424.08,7424.08,7424.08,7424.08,7022,205,2063,
2009-09-29_11:08,7428.42,7428.42,7428.42,7428.42,9332,270,2814,
2009-09-29_11:09,7426.26,7426.26,7426.26,7426.26,7891,242,2341,
2009-09-29_11:10,7427.23,7427.23,7427.23,7427.23,6498,173,1796,
2009-09-29_11:11,7426.73,7426.73,7426.73,7426.73,8805,243,2322,
2009-09-29_11:12,7426.44,7426.44,7426.44,7426.44,5906,181,1533,
2009-09-29_11:13,7423.83,7423.83,7423.83,7423.83,8735,277,2328,
2009-09-29_11:14,7424.39,7424.39,7424.39,7424.39,6715,175,1701,
2009-09-29_11:15,7424.63,7424.63,7424.63,7424.63,6195,187,1716,
2009-09-29_11:16,7423.55,7423.55,7423.55,7423.55,8396,238,2243,
2009-09-29_11:17,7423.11,7423.11,7423.11,7423.11,6450,170,1586,
2009-09-29_11:18,7421.53,7421.53,7421.53,7421.53,10796,277,2662,
2009-09-29_11:19,7421.48,7421.48,7421.48,7421.48,7428,244,1889,
2009-09-29_11:20,7422.69,7422.69,7422.69,7422.69,8306,214,1868,
2009-09-29_11:21,7421.92,7421.92,7421.92,7421.92,8599,236,2333,
2009-09-29_11:22,7421.74,7421.74,7421.74,7421.74,5730,179,1641,
2009-09-29_11:23,7420.54,7420.54,7420.54,7420.54,7543,229,2130,
2009-09-29_11:24,7421.95,7421.95,7421.95,7421.95,7618,218,1830,
2009-09-29_11:25,7421.33,7421.33,7421.33,7421.33,7074,193,1874,
2009-09-29_11:26,7422.47,7422.47,7422.47,7422.47,8733,270,2248,
2009-09-29_11:27,7423.93,7423.93,7423.93,7423.93,7783,227,1767,
2009-09-29_11:28,7422.64,7422.64,7422.64,7422.64,8765,262,2352,
2009-09-29_11:29,7425.47,7425.47,7425.47,7425.47,8639,312,2178,
2009-09-29_11:30,7425.44,7425.44,7425.44,7425.44,6844,206,1862,
2009-09-29_11:31,7427.53,7427.53,7427.53,7427.53,8467,240,2305,
2009-09-29_11:32,7426.71,7426.71,7426.71,7426.71,7824,210,1712,
2009-09-29_11:33,7424.83,7424.83,7424.83,7424.83,9264,251,2107,
2009-09-29_11:34,7424.93,7424.93,7424.93,7424.93,6356,230,1690,
2009-09-29_11:35,7424.60,7424.60,7424.60,7424.60,5601,177,1579,
2009-09-29_11:36,7423.83,7423.83,7423.83,7423.83,8091,229,2198,
2009-09-29_11:37,7421.69,7421.69,7421.69,7421.69,8654,230,1925,
2009-09-29_11:38,7421.04,7421.04,7421.04,7421.04,10020,300,2318,
2009-09-29_11:39,7420.29,7420.29,7420.29,7420.29,7916,220,1699,
2009-09-29_11:40,7420.16,7420.16,7420.16,7420.16,6772,191,1610,
2009-09-29_11:41,7416.75,7416.75,7416.75,7416.75,7383,218,1967,
2009-09-29_11:42,7415.90,7415.90,7415.90,7415.90,7273,175,1625,
2009-09-29_11:43,7412.59,7412.59,7412.59,7412.59,8223,247,2231,
2009-09-29_11:44,7414.75,7414.75,7414.75,7414.75,6677,188,1693,
2009-09-29_11:45,7410.79,7410.79,7410.79,7410.79,6836,209,1824,
2009-09-29_11:46,7410.52,7410.52,7410.52,7410.52,10089,269,2312,
2009-09-29_11:47,7408.77,7408.77,7408.77,7408.77,7546,195,1649,
2009-09-29_11:48,7409.34,7409.34,7409.34,7409.34,9206,269,2313,
2009-09-29_11:49,7409.01,7409.01,7409.01,7409.01,7822,202,1841,
2009-09-29_11:50,7408.82,7408.82,7408.82,7408.82,7028,214,1808,
2009-09-29_11:51,7408.50,7408.50,7408.50,7408.50,7585,221,1956,
2009-09-29_11:52,7409.11,7409.11,7409.11,7409.11,5548,156,1369,
2009-09-29_11:53,7408.85,7408.85,7408.85,7408.85,7514,209,1959,
2009-09-29_11:54,7409.38,7409.38,7409.38,7409.38,5531,171,1409,
2009-09-29_11:55,7409.32,7409.32,7409.32,7409.32,5363,157,1468,
2009-09-29_11:56,7408.98,7408.98,7408.98,7408.98,7616,227,2055,
2009-09-29_11:57,7411.09,7411.09,7411.09,7411.09,5728,166,1483,
2009-09-29_11:58,7412.07,7412.07,7412.07,7412.07,7594,183,1833,
2009-09-29_11:59,7411.15,7411.15,7411.15,7411.15,6058,169,1633,
2009-09-29_12:00,7410.14,7410.14,7410.14,7410.14,7226,275,1876,
2009-09-29_12:01,7411.54,7411.54,7411.54,7411.54,6942,192,1835,
2009-09-29_12:02,7409.88,7409.88,7409.88,7409.88,5853,149,1324,
2009-09-29_12:03,7411.35,7411.35,7411.35,7411.35,9627,233,2208,
2009-09-29_12:04,7413.25,7413.25,7413.25,7413.25,7096,183,1754,
2009-09-29_12:05,7412.64,7412.64,7412.64,7412.64,6334,169,1683,
2009-09-29_12:06,7413.91,7413.91,7413.91,7413.91,8550,212,2005,
2009-09-29_12:07,7413.34,7413.34,7413.34,7413.34,5924,158,1534,
2009-09-29_12:08,7416.53,7416.53,7416.53,7416.53,11486,281,2589,
2009-09-29_12:09,7416.34,7416.34,7416.34,7416.34,7529,198,1653,
2009-09-29_12:10,7417.35,7417.35,7417.35,7417.35,7699,203,1906,
2009-09-29_12:11,7416.60,7416.60,7416.60,7416.60,8803,240,2324,
2009-09-29_12:12,7417.64,7417.64,7417.64,7417.64,6191,176,1608,
2009-09-29_12:13,7416.99,7416.99,7416.99,7416.99,8108,234,2217,
2009-09-29_12:14,7414.54,7414.54,7414.54,7414.54,7767,205,1906,
2009-09-29_12:15,7414.02,7414.02,7414.02,7414.02,9753,250,2293,
2009-09-29_12:16,7412.92,7412.92,7412.92,7412.92,9896,280,2279,
2009-09-29_12:17,7412.03,7412.03,7412.03,7412.03,6159,169,1530,
2009-09-29_12:18,7410.60,7410.60,7410.60,7410.60,9169,271,2282,
2009-09-29_12:19,7410.22,7410.22,7410.22,7410.22,7094,200,1742,
2009-09-29_12:20,7411.78,7411.78,7411.78,7411.78,7752,252,1863,
2009-09-29_12:21,7412.16,7412.16,7412.16,7412.16,9540,250,2205,
2009-09-29_12:22,7411.98,7411.98,7411.98,7411.98,5823,190,1601,
2009-09-29_12:23,7411.53,7411.53,7411.53,7411.53,8226,288,2034,
2009-09-29_12:24,7413.49,7413.49,7413.49,7413.49,5700,145,1502,
2009-09-29_12:25,7411.55,7411.55,7411.55,7411.55,12093,275,2625,
2009-09-29_12:26,7413.96,7413.96,7413.96,7413.96,13800,343,2784,
2009-09-29_12:27,7414.58,7414.58,7414.58,7414.58,9060,202,1881,
2009-09-29_12:28,7415.88,7415.88,7415.88,7415.88,10092,324,2645,
2009-09-29_12:29,7415.86,7415.86,7415.86,7415.86,8163,240,1960,
2009-09-29_12:30,7417.75,7417.75,7417.75,7417.75,8197,235,2148,
2009-09-29_12:31,7416.36,7416.36,7416.36,7416.36,7946,210,2157,
2009-09-29_12:32,7418.16,7418.16,7418.16,7418.16,6696,191,1607,
2009-09-29_12:33,7420.87,7420.87,7420.87,7420.87,13315,357,3031,
2009-09-29_12:34,7423.54,7423.54,7423.54,7423.54,11343,278,2363,
2009-09-29_12:35,7421.74,7421.74,7421.74,7421.74,10401,248,2292,
2009-09-29_12:36,7423.26,7423.26,7423.26,7423.26,12119,323,2924,
2009-09-29_12:37,7424.09,7424.09,7424.09,7424.09,9915,288,2380,
2009-09-29_12:38,7425.72,7425.72,7425.72,7425.72,13733,388,3315,
2009-09-29_12:39,7425.89,7425.89,7425.89,7425.89,13425,366,3074,
2009-09-29_12:40,7426.68,7426.68,7426.68,7426.68,12660,352,2988,
2009-09-29_12:41,7424.27,7424.27,7424.27,7424.27,12810,332,3055,
2009-09-29_12:42,7425.31,7425.31,7425.31,7425.31,8929,262,2168,
2009-09-29_12:43,7422.63,7422.63,7422.63,7422.63,13350,368,2984,
2009-09-29_12:44,7424.61,7424.61,7424.61,7424.61,7843,211,2002,
2009-09-29_12:45,7422.29,7422.29,7422.29,7422.29,8307,221,2087,
2009-09-29_12:46,7421.25,7421.25,7421.25,7421.25,9838,246,2497,
2009-09-29_12:47,7420.50,7420.50,7420.50,7420.50,9780,296,2198,
2009-09-29_12:48,7419.67,7419.67,7419.67,7419.67,12890,435,3344,
2009-09-29_12:49,7420.01,7420.01,7420.01,7420.01,7962,253,2073,
2009-09-29_12:50,7419.09,7419.09,7419.09,7419.09,7790,221,1996,
2009-09-29_12:51,7418.69,7418.69,7418.69,7418.69,10530,249,2259,
2009-09-29_12:52,7417.01,7417.01,7417.01,7417.01,7749,200,1908,
2009-09-29_12:53,7417.41,7417.41,7417.41,7417.41,12496,371,2679,
2009-09-29_12:54,7418.17,7418.17,7418.17,7418.17,8980,236,2179,
2009-09-29_12:55,7418.29,7418.29,7418.29,7418.29,10031,257,2283,
2009-09-29_12:56,7418.95,7418.95,7418.95,7418.95,9423,263,2511,
2009-09-29_12:57,7419.55,7419.55,7419.55,7419.55,8193,210,2016,
2009-09-29_12:58,7418.84,7418.84,7418.84,7418.84,12600,300,2806,
2009-09-29_12:59,7417.68,7417.68,7417.68,7417.68,8282,202,2038,
2009-09-29_13:00,7416.54,7416.54,7416.54,7416.54,8037,204,2152,
2009-09-29_13:01,7417.73,7417.73,7417.73,7417.73,12078,339,3090,
2009-09-29_13:02,7417.20,7417.20,7417.20,7417.20,7590,199,1966,
2009-09-29_13:03,7416.88,7416.88,7416.88,7416.88,14636,334,3251,
2009-09-29_13:04,7415.33,7415.33,7415.33,7415.33,9972,263,2590,
2009-09-29_13:05,7417.25,7417.25,7417.25,7417.25,13226,315,2964,
2009-09-29_13:06,7418.68,7418.68,7418.68,7418.68,16459,393,3710,
2009-09-29_13:07,7418.18,7418.18,7418.18,7418.18,11002,285,2528,
2009-09-29_13:08,7417.43,7417.43,7417.43,7417.43,16179,459,3671,
2009-09-29_13:09,7417.88,7417.88,7417.88,7417.88,13758,325,3260,
2009-09-29_13:10,7418.13,7418.13,7418.13,7418.13,11953,348,2893,
2009-09-29_13:11,7421.08,7421.08,7421.08,7421.08,14517,371,3745,
2009-09-29_13:12,7421.03,7421.03,7421.03,7421.03,12316,323,2877,
2009-09-29_13:13,7419.71,7419.71,7419.71,7419.71,17845,449,4126,
2009-09-29_13:14,7416.98,7416.98,7416.98,7416.98,11443,313,3130,
2009-09-29_13:15,7420.36,7420.36,7420.36,7420.36,15635,485,3893,
2009-09-29_13:16,7419.11,7419.11,7419.11,7419.11,16643,442,4268,
2009-09-29_13:17,7417.69,7417.69,7417.69,7417.69,12917,350,3414,
2009-09-29_13:18,7417.55,7417.55,7417.55,7417.55,19317,537,4883,
2009-09-29_13:19,7416.74,7416.74,7416.74,7416.74,14213,403,3774,
2009-09-29_13:20,7419.58,7419.58,7419.58,7419.58,13332,413,3942,
2009-09-29_13:21,7420.25,7420.25,7420.25,7420.25,20764,578,5326,
2009-09-29_13:22,7420.57,7420.57,7420.57,7420.57,14426,410,3892,
2009-09-29_13:23,7420.99,7420.99,7420.99,7420.99,21754,622,5993,
2009-09-29_13:24,7423.32,7423.32,7423.32,7423.32,23694,623,5249,
2009-09-29_13:25,7421.63,7421.63,7421.63,7421.63,18555,501,4539,
2009-09-29_13:26,7421.63,7421.63,7421.63,7421.63,0,0,0,
2009-09-29_13:27,7421.63,7421.63,7421.63,7421.63,0,0,0,
2009-09-29_13:28,7421.63,7421.63,7421.63,7421.63,0,0,0,
2009-09-29_13:29,7421.63,7421.63,7421.63,7421.63,0,0,0,
2009-09-29_13:30,7429.98,7429.98,7429.98,7429.98,159753,5015,34400,
2009-09-30_09:01,7456.57,7456.57,7456.57,7456.57,95047,2544,26462,
2009-09-30_09:02,7459.93,7459.93,7459.93,7459.93,26818,708,6226,
2009-09-30_09:03,7463.71,7463.71,7463.71,7463.71,31705,871,8297,
2009-09-30_09:04,7456.71,7456.71,7456.71,7456.71,31598,890,8133,
2009-09-30_09:05,7458.07,7458.07,7458.07,7458.07,28009,729,6959,
2009-09-30_09:06,7452.11,7452.11,7452.11,7452.11,37361,907,8691,
2009-09-30_09:07,7446.56,7446.56,7446.56,7446.56,24416,611,5948,
2009-09-30_09:08,7448.29,7448.29,7448.29,7448.29,29524,749,6740,
2009-09-30_09:09,7447.85,7447.85,7447.85,7447.85,26053,701,6439,
2009-09-30_09:10,7448.13,7448.13,7448.13,7448.13,19856,525,4911,
2009-09-30_09:11,7444.92,7444.92,7444.92,7444.92,25730,719,6917,
2009-09-30_09:12,7443.88,7443.88,7443.88,7443.88,17809,510,4615,
2009-09-30_09:13,7446.16,7446.16,7446.16,7446.16,22351,621,5548,
2009-09-30_09:14,7448.64,7448.64,7448.64,7448.64,19909,586,5545,
2009-09-30_09:15,7452.43,7452.43,7452.43,7452.43,18557,529,4694,
2009-09-30_09:16,7455.92,7455.92,7455.92,7455.92,27728,832,7443,
2009-09-30_09:17,7460.89,7460.89,7460.89,7460.89,20104,634,5308,
2009-09-30_09:18,7463.64,7463.64,7463.64,7463.64,25628,903,7369,
2009-09-30_09:19,7471.02,7471.02,7471.02,7471.02,23568,835,6438,
2009-09-30_09:20,7476.81,7476.81,7476.81,7476.81,24686,893,6206,
2009-09-30_09:21,7480.22,7480.22,7480.22,7480.22,32279,1034,8347,
2009-09-30_09:22,7483.79,7483.79,7483.79,7483.79,20958,686,5387,
2009-09-30_09:23,7480.61,7480.61,7480.61,7480.61,27207,899,6891,
2009-09-30_09:24,7478.69,7478.69,7478.69,7478.69,27415,808,6695,
2009-09-30_09:25,7476.65,7476.65,7476.65,7476.65,19127,578,4899,
2009-09-30_09:26,7473.80,7473.80,7473.80,7473.80,24471,704,6449,
2009-09-30_09:27,7472.86,7472.86,7472.86,7472.86,16413,543,4278,
2009-09-30_09:28,7470.55,7470.55,7470.55,7470.55,21975,662,5235,
2009-09-30_09:29,7469.38,7469.38,7469.38,7469.38,16681,527,4536,
2009-09-30_09:30,7471.57,7471.57,7471.57,7471.57,14880,462,3725,
2009-09-30_09:31,7471.18,7471.18,7471.18,7471.18,21452,552,5142,
2009-09-30_09:32,7473.09,7473.09,7473.09,7473.09,12287,375,3198,
2009-09-30_09:33,7473.55,7473.55,7473.55,7473.55,17832,561,4313,
2009-09-30_09:34,7474.06,7474.06,7474.06,7474.06,16642,600,4523,
2009-09-30_09:35,7477.26,7477.26,7477.26,7477.26,13362,420,3541,
2009-09-30_09:36,7476.85,7476.85,7476.85,7476.85,18603,558,4809,
2009-09-30_09:37,7479.22,7479.22,7479.22,7479.22,16511,454,3654,
2009-09-30_09:38,7484.72,7484.72,7484.72,7484.72,19988,602,4992,
2009-09-30_09:39,7486.43,7486.43,7486.43,7486.43,17918,577,4584,
2009-09-30_09:40,7488.52,7488.52,7488.52,7488.52,18928,651,4650,
2009-09-30_09:41,7489.52,7489.52,7489.52,7489.52,23005,628,5427,
2009-09-30_09:42,7491.01,7491.01,7491.01,7491.01,14543,431,3706,
2009-09-30_09:43,7489.92,7489.92,7489.92,7489.92,22973,606,5187,
2009-09-30_09:44,7488.09,7488.09,7488.09,7488.09,18708,489,4561,
2009-09-30_09:45,7488.84,7488.84,7488.84,7488.84,17510,426,4014,
2009-09-30_09:46,7490.48,7490.48,7490.48,7490.48,19766,516,5561,
2009-09-30_09:47,7490.16,7490.16,7490.16,7490.16,12062,327,3187,
2009-09-30_09:48,7491.10,7491.10,7491.10,7491.10,14976,429,3876,
2009-09-30_09:49,7489.61,7489.61,7489.61,7489.61,12715,393,3421,
2009-09-30_09:50,7489.30,7489.30,7489.30,7489.30,10941,337,3069,
2009-09-30_09:51,7490.25,7490.25,7490.25,7490.25,17498,494,4382,
2009-09-30_09:52,7487.78,7487.78,7487.78,7487.78,11450,312,2921,
2009-09-30_09:53,7490.23,7490.23,7490.23,7490.23,14475,419,3845,
2009-09-30_09:54,7490.95,7490.95,7490.95,7490.95,12625,407,3401,
2009-09-30_09:55,7490.97,7490.97,7490.97,7490.97,10598,319,2907,
2009-09-30_09:56,7490.00,7490.00,7490.00,7490.00,14668,394,3743,
2009-09-30_09:57,7498.93,7498.93,7498.93,7498.93,13097,391,3059,
2009-09-30_09:58,7502.86,7502.86,7502.86,7502.86,25754,871,6185,
2009-09-30_09:59,7508.65,7508.65,7508.65,7508.65,25659,1084,6114,
2009-09-30_10:00,7517.19,7517.19,7517.19,7517.19,26771,952,6337,
2009-09-30_10:01,7524.50,7524.50,7524.50,7524.50,36729,1174,8303,
2009-09-30_10:02,7527.60,7527.60,7527.60,7527.60,23577,780,5880,
2009-09-30_10:03,7526.34,7526.34,7526.34,7526.34,27460,1062,6754,
2009-09-30_10:04,7527.32,7527.32,7527.32,7527.32,23324,830,5779,
2009-09-30_10:05,7522.70,7522.70,7522.70,7522.70,23208,817,5357,
2009-09-30_10:06,7524.33,7524.33,7524.33,7524.33,24873,785,6027,
2009-09-30_10:07,7520.23,7520.23,7520.23,7520.23,19123,780,4486,
2009-09-30_10:08,7519.45,7519.45,7519.45,7519.45,20979,623,5159,
2009-09-30_10:09,7517.43,7517.43,7517.43,7517.43,19422,578,4449,
2009-09-30_10:10,7522.53,7522.53,7522.53,7522.53,14895,513,3848,
2009-09-30_10:11,7518.79,7518.79,7518.79,7518.79,19530,650,5147,
2009-09-30_10:12,7520.14,7520.14,7520.14,7520.14,11292,345,2995,
2009-09-30_10:13,7518.70,7518.70,7518.70,7518.70,14872,467,3879,
2009-09-30_10:14,7515.96,7515.96,7515.96,7515.96,14079,444,3470,
2009-09-30_10:15,7518.58,7518.58,7518.58,7518.58,14292,436,3381,
2009-09-30_10:16,7515.72,7515.72,7515.72,7515.72,16824,543,4616,
2009-09-30_10:17,7522.70,7522.70,7522.70,7522.70,16294,583,4069,
2009-09-30_10:18,7523.36,7523.36,7523.36,7523.36,21646,715,5600,
2009-09-30_10:19,7530.34,7530.34,7530.34,7530.34,19493,654,5173,
2009-09-30_10:20,7531.75,7531.75,7531.75,7531.75,16993,574,4299,
2009-09-30_10:21,7534.55,7534.55,7534.55,7534.55,21396,772,5898,
2009-09-30_10:22,7533.16,7533.16,7533.16,7533.16,13865,436,3695,
2009-09-30_10:23,7533.19,7533.19,7533.19,7533.19,19751,678,5070,
2009-09-30_10:24,7532.68,7532.68,7532.68,7532.68,16775,513,4360,
2009-09-30_10:25,7532.58,7532.58,7532.58,7532.58,13909,438,3576,
2009-09-30_10:26,7530.94,7530.94,7530.94,7530.94,16863,571,4491,
2009-09-30_10:27,7529.29,7529.29,7529.29,7529.29,14527,483,3561,
2009-09-30_10:28,7524.24,7524.24,7524.24,7524.24,15771,499,4096,
2009-09-30_10:29,7522.81,7522.81,7522.81,7522.81,17641,457,3882,
2009-09-30_10:30,7522.95,7522.95,7522.95,7522.95,14995,492,3481,
2009-09-30_10:31,7525.68,7525.68,7525.68,7525.68,15250,523,3812,
2009-09-30_10:32,7520.82,7520.82,7520.82,7520.82,11213,328,2703,
2009-09-30_10:33,7521.37,7521.37,7521.37,7521.37,12277,343,3211,
2009-09-30_10:34,7516.87,7516.87,7516.87,7516.87,11355,344,2799,
2009-09-30_10:35,7518.86,7518.86,7518.86,7518.86,11745,338,2928,
2009-09-30_10:36,7513.63,7513.63,7513.63,7513.63,13031,372,3386,
2009-09-30_10:37,7519.38,7519.38,7519.38,7519.38,11572,331,2971,
2009-09-30_10:38,7515.15,7515.15,7515.15,7515.15,13051,397,3494,
2009-09-30_10:39,7515.89,7515.89,7515.89,7515.89,11644,357,2887,
2009-09-30_10:40,7515.28,7515.28,7515.28,7515.28,11630,310,2830,
2009-09-30_10:41,7518.82,7518.82,7518.82,7518.82,14067,402,3440,
2009-09-30_10:42,7515.33,7515.33,7515.33,7515.33,9489,250,2304,
2009-09-30_10:43,7514.43,7514.43,7514.43,7514.43,12353,343,3181,
2009-09-30_10:44,7511.36,7511.36,7511.36,7511.36,10021,284,2559,
2009-09-30_10:45,7510.74,7510.74,7510.74,7510.74,11641,348,2692,
2009-09-30_10:46,7507.60,7507.60,7507.60,7507.60,13927,510,3503,
2009-09-30_10:47,7512.02,7512.02,7512.02,7512.02,9378,313,2572,
2009-09-30_10:48,7507.59,7507.59,7507.59,7507.59,12228,379,3288,
2009-09-30_10:49,7505.80,7505.80,7505.80,7505.80,12139,340,2706,
2009-09-30_10:50,7505.62,7505.62,7505.62,7505.62,9286,316,2583,
2009-09-30_10:51,7509.91,7509.91,7509.91,7509.91,15811,511,3836,
2009-09-30_10:52,7517.71,7517.71,7517.71,7517.71,11502,336,2735,
2009-09-30_10:53,7519.46,7519.46,7519.46,7519.46,15867,472,3751,
2009-09-30_10:54,7518.80,7518.80,7518.80,7518.80,14182,382,3007,
2009-09-30_10:55,7519.68,7519.68,7519.68,7519.68,11312,305,2661,
2009-09-30_10:56,7518.96,7518.96,7518.96,7518.96,11615,320,2831,
2009-09-30_10:57,7516.39,7516.39,7516.39,7516.39,8067,229,1850,
2009-09-30_10:58,7513.87,7513.87,7513.87,7513.87,10286,278,2590,
2009-09-30_10:59,7514.51,7514.51,7514.51,7514.51,8595,267,2218,
2009-09-30_11:00,7511.48,7511.48,7511.48,7511.48,7775,238,2034,
2009-09-30_11:01,7510.82,7510.82,7510.82,7510.82,11494,296,2661,
2009-09-30_11:02,7510.76,7510.76,7510.76,7510.76,8754,231,2095,
2009-09-30_11:03,7508.23,7508.23,7508.23,7508.23,11042,337,2838,
2009-09-30_11:04,7510.15,7510.15,7510.15,7510.15,10667,300,2445,
2009-09-30_11:05,7508.30,7508.30,7508.30,7508.30,10650,333,2510,
2009-09-30_11:06,7506.53,7506.53,7506.53,7506.53,11713,344,2981,
2009-09-30_11:07,7508.79,7508.79,7508.79,7508.79,9160,266,2237,
2009-09-30_11:08,7506.26,7506.26,7506.26,7506.26,13426,341,3269,
2009-09-30_11:09,7508.10,7508.10,7508.10,7508.10,11122,321,2558,
2009-09-30_11:10,7506.57,7506.57,7506.57,7506.57,9325,253,2253,
2009-09-30_11:11,7506.37,7506.37,7506.37,7506.37,9612,248,2302,
2009-09-30_11:12,7509.50,7509.50,7509.50,7509.50,8110,229,2083,
2009-09-30_11:13,7509.48,7509.48,7509.48,7509.48,12275,348,2890,
2009-09-30_11:14,7508.13,7508.13,7508.13,7508.13,11438,342,2627,
2009-09-30_11:15,7508.05,7508.05,7508.05,7508.05,10090,340,2503,
2009-09-30_11:16,7506.07,7506.07,7506.07,7506.07,12069,374,2966,
2009-09-30_11:17,7508.73,7508.73,7508.73,7508.73,12535,364,2696,
2009-09-30_11:18,7507.86,7507.86,7507.86,7507.86,16185,462,3626,
2009-09-30_11:19,7508.16,7508.16,7508.16,7508.16,13930,400,3426,
2009-09-30_11:20,7509.67,7509.67,7509.67,7509.67,15654,437,3419,
2009-09-30_11:21,7515.04,7515.04,7515.04,7515.04,16761,487,4149,
2009-09-30_11:22,7517.73,7517.73,7517.73,7517.73,13870,418,3284,
2009-09-30_11:23,7518.63,7518.63,7518.63,7518.63,15859,491,4007,
2009-09-30_11:24,7519.24,7519.24,7519.24,7519.24,13945,403,3151,
2009-09-30_11:25,7519.31,7519.31,7519.31,7519.31,14199,398,3171,
2009-09-30_11:26,7518.05,7518.05,7518.05,7518.05,15244,427,3864,
2009-09-30_11:27,7517.48,7517.48,7517.48,7517.48,10056,308,2718,
2009-09-30_11:28,7518.27,7518.27,7518.27,7518.27,14082,425,3824,
2009-09-30_11:29,7521.85,7521.85,7521.85,7521.85,11778,367,3000,
2009-09-30_11:30,7519.93,7519.93,7519.93,7519.93,11650,339,2970,
2009-09-30_11:31,7519.66,7519.66,7519.66,7519.66,12438,381,3370,
2009-09-30_11:32,7521.72,7521.72,7521.72,7521.72,12635,432,2969,
2009-09-30_11:33,7519.38,7519.38,7519.38,7519.38,14150,478,3684,
2009-09-30_11:34,7520.29,7520.29,7520.29,7520.29,10601,316,2875,
2009-09-30_11:35,7518.59,7518.59,7518.59,7518.59,10891,331,2803,
2009-09-30_11:36,7517.88,7517.88,7517.88,7517.88,15059,409,3518,
2009-09-30_11:37,7518.41,7518.41,7518.41,7518.41,10157,295,2462,
2009-09-30_11:38,7519.40,7519.40,7519.40,7519.40,12911,382,3150,
2009-09-30_11:39,7517.96,7517.96,7517.96,7517.96,9589,283,2384,
2009-09-30_11:40,7517.56,7517.56,7517.56,7517.56,10424,329,2574,
2009-09-30_11:41,7517.55,7517.55,7517.55,7517.55,10408,369,3014,
2009-09-30_11:42,7516.78,7516.78,7516.78,7516.78,9186,276,2195,
2009-09-30_11:43,7517.67,7517.67,7517.67,7517.67,11982,375,3231,
2009-09-30_11:44,7517.95,7517.95,7517.95,7517.95,10707,316,2699,
2009-09-30_11:45,7517.30,7517.30,7517.30,7517.30,10892,287,2586,
2009-09-30_11:46,7515.76,7515.76,7515.76,7515.76,13828,381,3331,
2009-09-30_11:47,7515.69,7515.69,7515.69,7515.69,8566,264,2243,
2009-09-30_11:48,7516.87,7516.87,7516.87,7516.87,13306,365,3230,
2009-09-30_11:49,7514.87,7514.87,7514.87,7514.87,9845,309,2519,
2009-09-30_11:50,7514.53,7514.53,7514.53,7514.53,10804,353,2511,
2009-09-30_11:51,7514.37,7514.37,7514.37,7514.37,10711,313,2630,
2009-09-30_11:52,7513.85,7513.85,7513.85,7513.85,8125,218,2120,
2009-09-30_11:53,7513.08,7513.08,7513.08,7513.08,11886,361,2913,
2009-09-30_11:54,7514.55,7514.55,7514.55,7514.55,9482,297,2590,
2009-09-30_11:55,7514.72,7514.72,7514.72,7514.72,9218,239,2417,
2009-09-30_11:56,7512.33,7512.33,7512.33,7512.33,11079,300,2943,
2009-09-30_11:57,7509.48,7509.48,7509.48,7509.48,7822,221,2255,
2009-09-30_11:58,7509.49,7509.49,7509.49,7509.49,12744,340,2997,
2009-09-30_11:59,7509.91,7509.91,7509.91,7509.91,9493,290,2315,
2009-09-30_12:00,7508.23,7508.23,7508.23,7508.23,10407,286,2475,
2009-09-30_12:01,7507.30,7507.30,7507.30,7507.30,12281,284,2828,
2009-09-30_12:02,7507.68,7507.68,7507.68,7507.68,8084,245,2063,
2009-09-30_12:03,7507.11,7507.11,7507.11,7507.11,10637,319,2810,
2009-09-30_12:04,7507.85,7507.85,7507.85,7507.85,9181,281,2332,
2009-09-30_12:05,7506.00,7506.00,7506.00,7506.00,8278,248,2100,
2009-09-30_12:06,7504.70,7504.70,7504.70,7504.70,10538,297,2653,
2009-09-30_12:07,7499.35,7499.35,7499.35,7499.35,10553,307,2416,
2009-09-30_12:08,7496.71,7496.71,7496.71,7496.71,14577,386,3697,
2009-09-30_12:09,7495.88,7495.88,7495.88,7495.88,12610,342,3179,
2009-09-30_12:10,7493.80,7493.80,7493.80,7493.80,12262,363,3089,
2009-09-30_12:11,7491.71,7491.71,7491.71,7491.71,14856,426,3710,
2009-09-30_12:12,7489.47,7489.47,7489.47,7489.47,11141,284,2620,
2009-09-30_12:13,7488.59,7488.59,7488.59,7488.59,15397,398,3449,
2009-09-30_12:14,7485.64,7485.64,7485.64,7485.64,11573,304,2653,
2009-09-30_12:15,7485.44,7485.44,7485.44,7485.44,12436,336,2791,
2009-09-30_12:16,7486.96,7486.96,7486.96,7486.96,11627,347,3061,
2009-09-30_12:17,7487.67,7487.67,7487.67,7487.67,10454,271,2440,
2009-09-30_12:18,7493.68,7493.68,7493.68,7493.68,11565,350,3063,
2009-09-30_12:19,7492.38,7492.38,7492.38,7492.38,9925,279,2447,
2009-09-30_12:20,7492.50,7492.50,7492.50,7492.50,9491,323,2443,
2009-09-30_12:21,7493.92,7493.92,7493.92,7493.92,10670,352,2918,
2009-09-30_12:22,7495.11,7495.11,7495.11,7495.11,7132,210,1803,
2009-09-30_12:23,7495.84,7495.84,7495.84,7495.84,10087,277,2731,
2009-09-30_12:24,7493.94,7493.94,7493.94,7493.94,8252,202,1991,
2009-09-30_12:25,7493.51,7493.51,7493.51,7493.51,10062,227,2245,
2009-09-30_12:26,7492.99,7492.99,7492.99,7492.99,10965,285,2571,
2009-09-30_12:27,7492.96,7492.96,7492.96,7492.96,6883,188,1916,
2009-09-30_12:28,7493.20,7493.20,7493.20,7493.20,10551,277,2810,
2009-09-30_12:29,7491.15,7491.15,7491.15,7491.15,8649,252,2307,
2009-09-30_12:30,7491.29,7491.29,7491.29,7491.29,9645,244,2351,
2009-09-30_12:31,7489.31,7489.31,7489.31,7489.31,11368,265,2667,
2009-09-30_12:32,7491.87,7491.87,7491.87,7491.87,8052,231,2077,
2009-09-30_12:33,7489.99,7489.99,7489.99,7489.99,14799,371,3234,
2009-09-30_12:34,7492.73,7492.73,7492.73,7492.73,7869,229,2191,
2009-09-30_12:35,7492.23,7492.23,7492.23,7492.23,9747,253,2492,
2009-09-30_12:36,7493.27,7493.27,7493.27,7493.27,12155,294,2956,
2009-09-30_12:37,7493.58,7493.58,7493.58,7493.58,7529,185,2017,
2009-09-30_12:38,7491.77,7491.77,7491.77,7491.77,9733,344,2680,
2009-09-30_12:39,7489.53,7489.53,7489.53,7489.53,9160,254,2238,
2009-09-30_12:40,7491.60,7491.60,7491.60,7491.60,9727,234,2470,
2009-09-30_12:41,7491.77,7491.77,7491.77,7491.77,11397,292,2823,
2009-09-30_12:42,7491.67,7491.67,7491.67,7491.67,9123,334,2190,
2009-09-30_12:43,7492.35,7492.35,7492.35,7492.35,12097,353,3172,
2009-09-30_12:44,7493.76,7493.76,7493.76,7493.76,8810,234,2172,
2009-09-30_12:45,7495.65,7495.65,7495.65,7495.65,9270,255,2498,
2009-09-30_12:46,7493.69,7493.69,7493.69,7493.69,12339,325,2914,
2009-09-30_12:47,7496.51,7496.51,7496.51,7496.51,10119,264,2235,
2009-09-30_12:48,7496.47,7496.47,7496.47,7496.47,15006,392,3468,
2009-09-30_12:49,7496.61,7496.61,7496.61,7496.61,12160,303,2903,
2009-09-30_12:50,7500.84,7500.84,7500.84,7500.84,11703,384,2908,
2009-09-30_12:51,7501.43,7501.43,7501.43,7501.43,14900,767,3916,
2009-09-30_12:52,7504.86,7504.86,7504.86,7504.86,9516,371,2540,
2009-09-30_12:53,7505.01,7505.01,7505.01,7505.01,14494,457,3741,
2009-09-30_12:54,7508.65,7508.65,7508.65,7508.65,10620,364,2660,
2009-09-30_12:55,7507.87,7507.87,7507.87,7507.87,12822,346,3258,
2009-09-30_12:56,7505.76,7505.76,7505.76,7505.76,15475,479,3734,
2009-09-30_12:57,7505.87,7505.87,7505.87,7505.87,11319,332,2737,
2009-09-30_12:58,7504.18,7504.18,7504.18,7504.18,13318,419,3334,
2009-09-30_12:59,7505.11,7505.11,7505.11,7505.11,10645,331,2797,
2009-09-30_13:00,7504.03,7504.03,7504.03,7504.03,10326,280,2614,
2009-09-30_13:01,7501.65,7501.65,7501.65,7501.65,13515,328,3366,
2009-09-30_13:02,7501.53,7501.53,7501.53,7501.53,10126,265,2518,
2009-09-30_13:03,7499.88,7499.88,7499.88,7499.88,12831,339,3177,
2009-09-30_13:04,7500.99,7500.99,7500.99,7500.99,9248,276,2648,
2009-09-30_13:05,7500.54,7500.54,7500.54,7500.54,10968,350,2903,
2009-09-30_13:06,7500.41,7500.41,7500.41,7500.41,13281,382,3520,
2009-09-30_13:07,7501.88,7501.88,7501.88,7501.88,9831,284,2559,
2009-09-30_13:08,7504.12,7504.12,7504.12,7504.12,14670,519,3823,
2009-09-30_13:09,7507.20,7507.20,7507.20,7507.20,13987,456,3365,
2009-09-30_13:10,7507.11,7507.11,7507.11,7507.11,16489,428,3653,
2009-09-30_13:11,7512.71,7512.71,7512.71,7512.71,19127,533,4544,
2009-09-30_13:12,7509.15,7509.15,7509.15,7509.15,13211,373,3216,
2009-09-30_13:13,7510.34,7510.34,7510.34,7510.34,17427,483,4482,
2009-09-30_13:14,7512.86,7512.86,7512.86,7512.86,16567,401,3486,
2009-09-30_13:15,7511.40,7511.40,7511.40,7511.40,16724,447,3971,
2009-09-30_13:16,7510.88,7510.88,7510.88,7510.88,20328,569,4789,
2009-09-30_13:17,7509.02,7509.02,7509.02,7509.02,15332,431,3676,
2009-09-30_13:18,7505.64,7505.64,7505.64,7505.64,19866,604,4933,
2009-09-30_13:19,7507.93,7507.93,7507.93,7507.93,17063,467,4284,
2009-09-30_13:20,7508.25,7508.25,7508.25,7508.25,19091,515,4343,
2009-09-30_13:21,7503.59,7503.59,7503.59,7503.59,22506,626,5219,
2009-09-30_13:22,7501.47,7501.47,7501.47,7501.47,18272,508,4204,
2009-09-30_13:23,7501.45,7501.45,7501.45,7501.45,23815,708,6187,
2009-09-30_13:24,7499.05,7499.05,7499.05,7499.05,21281,559,5017,
2009-09-30_13:25,7499.44,7499.44,7499.44,7499.44,20855,620,5280,
2009-09-30_13:26,7499.44,7499.44,7499.44,7499.44,0,0,0,
2009-09-30_13:27,7499.44,7499.44,7499.44,7499.44,0,0,0,
2009-09-30_13:28,7499.44,7499.44,7499.44,7499.44,0,0,0,
2009-09-30_13:29,7499.44,7499.44,7499.44,7499.44,0,0,0,
2009-09-30_13:30,7509.17,7509.17,7509.17,7509.17,211483,6524,38546,
2009-10-01_09:01,7581.38,7581.38,7581.38,7581.38,167736,4827,36159,
2009-10-01_09:02,7587.53,7587.53,7587.53,7587.53,46130,1329,10262,
2009-10-01_09:03,7589.36,7589.36,7589.36,7589.36,55069,1559,11239,
2009-10-01_09:04,7578.90,7578.90,7578.90,7578.90,65137,1834,13007,
2009-10-01_09:05,7571.94,7571.94,7571.94,7571.94,48031,1229,9120,
2009-10-01_09:06,7557.87,7557.87,7557.87,7557.87,57642,1366,11355,
2009-10-01_09:07,7557.57,7557.57,7557.57,7557.57,40383,920,7755,
2009-10-01_09:08,7560.99,7560.99,7560.99,7560.99,44491,1102,9061,
2009-10-01_09:09,7573.34,7573.34,7573.34,7573.34,52790,1338,10380,
2009-10-01_09:10,7576.76,7576.76,7576.76,7576.76,42376,1052,8476,
2009-10-01_09:11,7577.96,7577.96,7577.96,7577.96,61463,1507,11310,
2009-10-01_09:12,7578.35,7578.35,7578.35,7578.35,40980,954,7615,
2009-10-01_09:13,7580.93,7580.93,7580.93,7580.93,41527,997,8454,
2009-10-01_09:14,7578.05,7578.05,7578.05,7578.05,50611,1096,8824,
2009-10-01_09:15,7579.26,7579.26,7579.26,7579.26,37866,787,7152,
2009-10-01_09:16,7581.58,7581.58,7581.58,7581.58,58737,1385,10368,
2009-10-01_09:17,7583.54,7583.54,7583.54,7583.54,40672,999,7716,
2009-10-01_09:18,7593.66,7593.66,7593.66,7593.66,56617,1363,10621,
2009-10-01_09:19,7598.02,7598.02,7598.02,7598.02,67623,1562,11342,
2009-10-01_09:20,7599.62,7599.62,7599.62,7599.62,45231,1092,8183,
2009-10-01_09:21,7593.62,7593.62,7593.62,7593.62,56259,1454,10779,
2009-10-01_09:22,7589.65,7589.65,7589.65,7589.65,36567,929,7425,
2009-10-01_09:23,7583.97,7583.97,7583.97,7583.97,40460,928,8151,
2009-10-01_09:24,7578.92,7578.92,7578.92,7578.92,39813,989,8541,
2009-10-01_09:25,7570.43,7570.43,7570.43,7570.43,29101,728,6375,
2009-10-01_09:26,7561.08,7561.08,7561.08,7561.08,42851,1150,9621,
2009-10-01_09:27,7553.48,7553.48,7553.48,7553.48,29995,788,7078,
2009-10-01_09:28,7551.56,7551.56,7551.56,7551.56,35930,942,8371,
2009-10-01_09:29,7547.74,7547.74,7547.74,7547.74,32771,881,7673,
2009-10-01_09:30,7544.89,7544.89,7544.89,7544.89,24823,644,5982,
2009-10-01_09:31,7554.67,7554.67,7554.67,7554.67,40766,1117,9115,
2009-10-01_09:32,7557.97,7557.97,7557.97,7557.97,25637,683,6000,
2009-10-01_09:33,7559.75,7559.75,7559.75,7559.75,29165,730,6650,
2009-10-01_09:34,7560.63,7560.63,7560.63,7560.63,21153,559,5181,
2009-10-01_09:35,7559.50,7559.50,7559.50,7559.50,23874,563,4728,
2009-10-01_09:36,7560.45,7560.45,7560.45,7560.45,28835,703,6336,
2009-10-01_09:37,7561.03,7561.03,7561.03,7561.03,20678,522,4536,
2009-10-01_09:38,7560.83,7560.83,7560.83,7560.83,21338,546,5083,
2009-10-01_09:39,7560.05,7560.05,7560.05,7560.05,19829,517,4592,
2009-10-01_09:40,7560.77,7560.77,7560.77,7560.77,18015,471,4075,
2009-10-01_09:41,7560.47,7560.47,7560.47,7560.47,24573,659,5573,
2009-10-01_09:42,7559.77,7559.77,7559.77,7559.77,18488,524,4341,
2009-10-01_09:43,7557.23,7557.23,7557.23,7557.23,22945,635,5566,
2009-10-01_09:44,7558.30,7558.30,7558.30,7558.30,19303,524,4649,
2009-10-01_09:45,7554.49,7554.49,7554.49,7554.49,18877,545,4589,
2009-10-01_09:46,7551.42,7551.42,7551.42,7551.42,27270,667,5521,
2009-10-01_09:47,7549.99,7549.99,7549.99,7549.99,17276,442,3890,
2009-10-01_09:48,7549.10,7549.10,7549.10,7549.10,19511,541,4766,
2009-10-01_09:49,7552.30,7552.30,7552.30,7552.30,18624,518,4387,
2009-10-01_09:50,7553.55,7553.55,7553.55,7553.55,17509,471,4104,
2009-10-01_09:51,7555.85,7555.85,7555.85,7555.85,19377,520,4779,
2009-10-01_09:52,7557.97,7557.97,7557.97,7557.97,15654,375,3562,
2009-10-01_09:53,7557.76,7557.76,7557.76,7557.76,18473,432,4167,
2009-10-01_09:54,7557.01,7557.01,7557.01,7557.01,16531,429,4092,
2009-10-01_09:55,7557.08,7557.08,7557.08,7557.08,13527,361,3401,
2009-10-01_09:56,7555.39,7555.39,7555.39,7555.39,19392,500,4674,
2009-10-01_09:57,7557.03,7557.03,7557.03,7557.03,15451,389,3674,
2009-10-01_09:58,7554.65,7554.65,7554.65,7554.65,16339,406,4181,
2009-10-01_09:59,7552.14,7552.14,7552.14,7552.14,16306,466,4145,
2009-10-01_10:00,7544.90,7544.90,7544.90,7544.90,22104,617,4721,
2009-10-01_10:01,7536.44,7536.44,7536.44,7536.44,27486,818,6610,
2009-10-01_10:02,7530.41,7530.41,7530.41,7530.41,24856,730,5323,
2009-10-01_10:03,7527.61,7527.61,7527.61,7527.61,29670,836,6691,
2009-10-01_10:04,7523.31,7523.31,7523.31,7523.31,25752,677,6324,
2009-10-01_10:05,7518.22,7518.22,7518.22,7518.22,21370,572,4955,
2009-10-01_10:06,7517.40,7517.40,7517.40,7517.40,29418,772,6727,
2009-10-01_10:07,7519.92,7519.92,7519.92,7519.92,17923,483,4365,
2009-10-01_10:08,7522.49,7522.49,7522.49,7522.49,19144,527,4883,
2009-10-01_10:09,7526.63,7526.63,7526.63,7526.63,17074,494,4396,
2009-10-01_10:10,7531.00,7531.00,7531.00,7531.00,13626,401,3524,
2009-10-01_10:11,7531.24,7531.24,7531.24,7531.24,17954,545,4827,
2009-10-01_10:12,7533.34,7533.34,7533.34,7533.34,11573,307,3138,
2009-10-01_10:13,7533.95,7533.95,7533.95,7533.95,14222,389,3540,
2009-10-01_10:14,7535.96,7535.96,7535.96,7535.96,11892,349,3130,
2009-10-01_10:15,7539.93,7539.93,7539.93,7539.93,11673,345,2864,
2009-10-01_10:16,7538.01,7538.01,7538.01,7538.01,15255,406,3831,
2009-10-01_10:17,7539.53,7539.53,7539.53,7539.53,12296,311,2782,
2009-10-01_10:18,7541.90,7541.90,7541.90,7541.90,13773,396,3710,
2009-10-01_10:19,7542.56,7542.56,7542.56,7542.56,12974,433,3448,
2009-10-01_10:20,7544.13,7544.13,7544.13,7544.13,14689,442,3439,
2009-10-01_10:21,7545.45,7545.45,7545.45,7545.45,15391,467,4132,
2009-10-01_10:22,7546.36,7546.36,7546.36,7546.36,9330,295,2730,
2009-10-01_10:23,7543.71,7543.71,7543.71,7543.71,12395,359,3176,
2009-10-01_10:24,7545.52,7545.52,7545.52,7545.52,11444,311,2837,
2009-10-01_10:25,7543.07,7543.07,7543.07,7543.07,9888,282,2397,
2009-10-01_10:26,7544.68,7544.68,7544.68,7544.68,13519,372,3374,
2009-10-01_10:27,7542.49,7542.49,7542.49,7542.49,10417,333,2505,
2009-10-01_10:28,7539.73,7539.73,7539.73,7539.73,14203,505,3553,
2009-10-01_10:29,7541.33,7541.33,7541.33,7541.33,12154,401,3145,
2009-10-01_10:30,7539.73,7539.73,7539.73,7539.73,13709,430,3297,
2009-10-01_10:31,7541.82,7541.82,7541.82,7541.82,17309,631,4644,
2009-10-01_10:32,7541.35,7541.35,7541.35,7541.35,11673,494,3231,
2009-10-01_10:33,7540.76,7540.76,7540.76,7540.76,14279,475,3949,
2009-10-01_10:34,7543.25,7543.25,7543.25,7543.25,12267,448,3482,
2009-10-01_10:35,7543.02,7543.02,7543.02,7543.02,10420,351,2727,
2009-10-01_10:36,7543.38,7543.38,7543.38,7543.38,14597,450,3688,
2009-10-01_10:37,7543.16,7543.16,7543.16,7543.16,9452,303,2446,
2009-10-01_10:38,7539.62,7539.62,7539.62,7539.62,10752,350,2902,
2009-10-01_10:39,7538.59,7538.59,7538.59,7538.59,12506,338,2867,
2009-10-01_10:40,7538.22,7538.22,7538.22,7538.22,11957,320,2598,
2009-10-01_10:41,7537.92,7537.92,7537.92,7537.92,14902,403,3439,
2009-10-01_10:42,7530.93,7530.93,7530.93,7530.93,10019,284,2452,
2009-10-01_10:43,7527.26,7527.26,7527.26,7527.26,14525,465,3662,
2009-10-01_10:44,7523.92,7523.92,7523.92,7523.92,16561,562,4137,
2009-10-01_10:45,7519.93,7519.93,7519.93,7519.93,19750,577,4152,
2009-10-01_10:46,7514.27,7514.27,7514.27,7514.27,25363,777,6024,
2009-10-01_10:47,7511.46,7511.46,7511.46,7511.46,16918,479,3976,
2009-10-01_10:48,7514.45,7514.45,7514.45,7514.45,17254,475,4143,
2009-10-01_10:49,7513.22,7513.22,7513.22,7513.22,16398,540,3800,
2009-10-01_10:50,7513.94,7513.94,7513.94,7513.94,11377,319,2905,
2009-10-01_10:51,7515.33,7515.33,7515.33,7515.33,14447,422,3539,
2009-10-01_10:52,7516.67,7516.67,7516.67,7516.67,8772,241,2182,
2009-10-01_10:53,7520.04,7520.04,7520.04,7520.04,13927,394,3213,
2009-10-01_10:54,7523.79,7523.79,7523.79,7523.79,12787,388,3052,
2009-10-01_10:55,7524.50,7524.50,7524.50,7524.50,10004,301,2403,
2009-10-01_10:56,7526.29,7526.29,7526.29,7526.29,12703,342,2967,
2009-10-01_10:57,7522.42,7522.42,7522.42,7522.42,11106,328,2182,
2009-10-01_10:58,7523.82,7523.82,7523.82,7523.82,11186,291,2471,
2009-10-01_10:59,7523.41,7523.41,7523.41,7523.41,8809,254,2175,
2009-10-01_11:00,7521.90,7521.90,7521.90,7521.90,9703,291,2325,
2009-10-01_11:01,7520.08,7520.08,7520.08,7520.08,10340,291,2438,
2009-10-01_11:02,7523.66,7523.66,7523.66,7523.66,5792,159,1622,
2009-10-01_11:03,7524.41,7524.41,7524.41,7524.41,9874,275,2544,
2009-10-01_11:04,7526.38,7526.38,7526.38,7526.38,9414,250,2130,
2009-10-01_11:05,7523.36,7523.36,7523.36,7523.36,8125,247,2133,
2009-10-01_11:06,7526.21,7526.21,7526.21,7526.21,10127,297,2562,
2009-10-01_11:07,7524.45,7524.45,7524.45,7524.45,7264,209,1769,
2009-10-01_11:08,7519.32,7519.32,7519.32,7519.32,13785,439,3153,
2009-10-01_11:09,7513.65,7513.65,7513.65,7513.65,11286,322,2566,
2009-10-01_11:10,7503.30,7503.30,7503.30,7503.30,22410,722,4385,
2009-10-01_11:11,7498.68,7498.68,7498.68,7498.68,24484,723,5207,
2009-10-01_11:12,7498.27,7498.27,7498.27,7498.27,15094,438,3582,
2009-10-01_11:13,7495.73,7495.73,7495.73,7495.73,19531,544,4474,
2009-10-01_11:14,7497.36,7497.36,7497.36,7497.36,14252,410,3473,
2009-10-01_11:15,7492.62,7492.62,7492.62,7492.62,15431,434,3435,
2009-10-01_11:16,7496.53,7496.53,7496.53,7496.53,15132,461,3783,
2009-10-01_11:17,7498.96,7498.96,7498.96,7498.96,9899,302,2384,
2009-10-01_11:18,7503.84,7503.84,7503.84,7503.84,13962,323,3112,
2009-10-01_11:19,7507.96,7507.96,7507.96,7507.96,8019,241,2270,
2009-10-01_11:20,7507.48,7507.48,7507.48,7507.48,8637,248,2120,
2009-10-01_11:21,7512.78,7512.78,7512.78,7512.78,11227,326,2719,
2009-10-01_11:22,7509.92,7509.92,7509.92,7509.92,10978,327,2304,
2009-10-01_11:23,7513.11,7513.11,7513.11,7513.11,10901,274,2545,
2009-10-01_11:24,7515.17,7515.17,7515.17,7515.17,8034,216,1855,
2009-10-01_11:25,7517.69,7517.69,7517.69,7517.69,7974,255,1801,
2009-10-01_11:26,7521.34,7521.34,7521.34,7521.34,10668,341,2547,
2009-10-01_11:27,7523.93,7523.93,7523.93,7523.93,8044,221,1883,
2009-10-01_11:28,7522.16,7522.16,7522.16,7522.16,10946,313,2661,
2009-10-01_11:29,7520.08,7520.08,7520.08,7520.08,10048,269,2281,
2009-10-01_11:30,7521.96,7521.96,7521.96,7521.96,10094,265,2564,
2009-10-01_11:31,7520.50,7520.50,7520.50,7520.50,10697,305,2666,
2009-10-01_11:32,7522.43,7522.43,7522.43,7522.43,7034,181,1704,
2009-10-01_11:33,7522.00,7522.00,7522.00,7522.00,11362,283,2640,
2009-10-01_11:34,7524.02,7524.02,7524.02,7524.02,13204,319,2710,
2009-10-01_11:35,7524.61,7524.61,7524.61,7524.61,14248,369,2973,
2009-10-01_11:36,7527.83,7527.83,7527.83,7527.83,12508,311,2835,
2009-10-01_11:37,7526.47,7526.47,7526.47,7526.47,8825,224,1933,
2009-10-01_11:38,7528.88,7528.88,7528.88,7528.88,11401,305,2664,
2009-10-01_11:39,7526.90,7526.90,7526.90,7526.90,7827,229,1970,
2009-10-01_11:40,7529.66,7529.66,7529.66,7529.66,10547,270,2203,
2009-10-01_11:41,7528.51,7528.51,7528.51,7528.51,12964,336,2593,
2009-10-01_11:42,7528.78,7528.78,7528.78,7528.78,8364,224,1927,
2009-10-01_11:43,7531.94,7531.94,7531.94,7531.94,13470,373,3150,
2009-10-01_11:44,7533.31,7533.31,7533.31,7533.31,12006,319,2436,
2009-10-01_11:45,7533.84,7533.84,7533.84,7533.84,9783,262,2306,
2009-10-01_11:46,7535.07,7535.07,7535.07,7535.07,12004,354,3122,
2009-10-01_11:47,7534.71,7534.71,7534.71,7534.71,9019,253,2198,
2009-10-01_11:48,7536.02,7536.02,7536.02,7536.02,13550,395,3357,
2009-10-01_11:49,7538.00,7538.00,7538.00,7538.00,10767,356,2651,
2009-10-01_11:50,7538.43,7538.43,7538.43,7538.43,12591,343,2818,
2009-10-01_11:51,7536.73,7536.73,7536.73,7536.73,14343,402,3436,
2009-10-01_11:52,7536.32,7536.32,7536.32,7536.32,9198,251,2087,
2009-10-01_11:53,7535.20,7535.20,7535.20,7535.20,11676,324,2952,
2009-10-01_11:54,7533.85,7533.85,7533.85,7533.85,8995,249,2170,
2009-10-01_11:55,7536.05,7536.05,7536.05,7536.05,8483,226,2282,
2009-10-01_11:56,7534.39,7534.39,7534.39,7534.39,9540,280,2450,
2009-10-01_11:57,7533.29,7533.29,7533.29,7533.29,7351,225,1759,
2009-10-01_11:58,7536.59,7536.59,7536.59,7536.59,8954,276,2624,
2009-10-01_11:59,7535.30,7535.30,7535.30,7535.30,6850,230,1968,
2009-10-01_12:00,7535.04,7535.04,7535.04,7535.04,7921,232,1941,
2009-10-01_12:01,7535.84,7535.84,7535.84,7535.84,11180,275,2553,
2009-10-01_12:02,7535.55,7535.55,7535.55,7535.55,8525,210,1986,
2009-10-01_12:03,7537.14,7537.14,7537.14,7537.14,12455,324,2821,
2009-10-01_12:04,7538.43,7538.43,7538.43,7538.43,9428,271,2087,
2009-10-01_12:05,7538.15,7538.15,7538.15,7538.15,8804,235,2056,
2009-10-01_12:06,7539.22,7539.22,7539.22,7539.22,12366,335,2826,
2009-10-01_12:07,7540.06,7540.06,7540.06,7540.06,6889,190,1806,
2009-10-01_12:08,7539.18,7539.18,7539.18,7539.18,11610,320,2885,
2009-10-01_12:09,7537.94,7537.94,7537.94,7537.94,9216,235,2179,
2009-10-01_12:10,7540.16,7540.16,7540.16,7540.16,10897,281,2412,
2009-10-01_12:11,7538.74,7538.74,7538.74,7538.74,10529,316,2633,
2009-10-01_12:12,7538.84,7538.84,7538.84,7538.84,7580,233,2118,
2009-10-01_12:13,7538.19,7538.19,7538.19,7538.19,10434,278,2712,
2009-10-01_12:14,7539.97,7539.97,7539.97,7539.97,7847,233,2116,
2009-10-01_12:15,7539.47,7539.47,7539.47,7539.47,9730,239,2317,
2009-10-01_12:16,7537.07,7537.07,7537.07,7537.07,10278,268,2410,
2009-10-01_12:17,7539.88,7539.88,7539.88,7539.88,6883,187,1899,
2009-10-01_12:18,7539.34,7539.34,7539.34,7539.34,8804,257,2403,
2009-10-01_12:19,7539.31,7539.31,7539.31,7539.31,7790,233,1896,
2009-10-01_12:20,7539.44,7539.44,7539.44,7539.44,8284,218,1948,
2009-10-01_12:21,7541.64,7541.64,7541.64,7541.64,9862,262,2468,
2009-10-01_12:22,7540.39,7540.39,7540.39,7540.39,8311,210,1848,
2009-10-01_12:23,7542.87,7542.87,7542.87,7542.87,11570,322,2798,
2009-10-01_12:24,7546.54,7546.54,7546.54,7546.54,11280,290,2454,
2009-10-01_12:25,7546.57,7546.57,7546.57,7546.57,12896,354,2845,
2009-10-01_12:26,7547.56,7547.56,7547.56,7547.56,14390,388,3435,
2009-10-01_12:27,7548.74,7548.74,7548.74,7548.74,11271,322,2441,
2009-10-01_12:28,7551.11,7551.11,7551.11,7551.11,13680,380,3294,
2009-10-01_12:29,7551.25,7551.25,7551.25,7551.25,12081,355,2964,
2009-10-01_12:30,7552.18,7552.18,7552.18,7552.18,13350,424,3179,
2009-10-01_12:31,7549.77,7549.77,7549.77,7549.77,13843,427,3627,
2009-10-01_12:32,7550.45,7550.45,7550.45,7550.45,10733,282,2645,
2009-10-01_12:33,7548.07,7548.07,7548.07,7548.07,16745,408,4033,
2009-10-01_12:34,7548.51,7548.51,7548.51,7548.51,12197,273,2694,
2009-10-01_12:35,7543.87,7543.87,7543.87,7543.87,13185,343,3197,
2009-10-01_12:36,7542.90,7542.90,7542.90,7542.90,13853,344,3519,
2009-10-01_12:37,7542.75,7542.75,7542.75,7542.75,10343,280,2575,
2009-10-01_12:38,7541.18,7541.18,7541.18,7541.18,15607,386,3595,
2009-10-01_12:39,7538.21,7538.21,7538.21,7538.21,10154,280,2589,
2009-10-01_12:40,7542.05,7542.05,7542.05,7542.05,11864,304,2869,
2009-10-01_12:41,7539.08,7539.08,7539.08,7539.08,12460,374,3430,
2009-10-01_12:42,7538.57,7538.57,7538.57,7538.57,10505,282,2561,
2009-10-01_12:43,7537.64,7537.64,7537.64,7537.64,14917,380,3512,
2009-10-01_12:44,7538.29,7538.29,7538.29,7538.29,9159,256,2494,
2009-10-01_12:45,7539.45,7539.45,7539.45,7539.45,13501,396,3337,
2009-10-01_12:46,7538.79,7538.79,7538.79,7538.79,12201,368,3236,
2009-10-01_12:47,7538.57,7538.57,7538.57,7538.57,10179,307,2491,
2009-10-01_12:48,7538.88,7538.88,7538.88,7538.88,13427,366,3381,
2009-10-01_12:49,7539.95,7539.95,7539.95,7539.95,10376,347,2800,
2009-10-01_12:50,7541.36,7541.36,7541.36,7541.36,10191,267,2731,
2009-10-01_12:51,7540.09,7540.09,7540.09,7540.09,12093,356,3096,
2009-10-01_12:52,7542.79,7542.79,7542.79,7542.79,9225,243,2269,
2009-10-01_12:53,7543.10,7543.10,7543.10,7543.10,14107,378,3336,
2009-10-01_12:54,7545.44,7545.44,7545.44,7545.44,11785,309,2861,
2009-10-01_12:55,7545.58,7545.58,7545.58,7545.58,15498,436,3425,
2009-10-01_12:56,7543.01,7543.01,7543.01,7543.01,13232,394,3556,
2009-10-01_12:57,7545.94,7545.94,7545.94,7545.94,9225,291,2455,
2009-10-01_12:58,7545.87,7545.87,7545.87,7545.87,15411,473,3820,
2009-10-01_12:59,7546.56,7546.56,7546.56,7546.56,12681,394,2975,
2009-10-01_13:00,7547.75,7547.75,7547.75,7547.75,16121,433,3592,
2009-10-01_13:01,7546.94,7546.94,7546.94,7546.94,14298,394,3495,
2009-10-01_13:02,7547.78,7547.78,7547.78,7547.78,11816,288,2707,
2009-10-01_13:03,7548.18,7548.18,7548.18,7548.18,16462,409,3808,
2009-10-01_13:04,7548.78,7548.78,7548.78,7548.78,13400,338,3122,
2009-10-01_13:05,7546.49,7546.49,7546.49,7546.49,13061,321,3006,
2009-10-01_13:06,7546.69,7546.69,7546.69,7546.69,15064,415,3762,
2009-10-01_13:07,7545.54,7545.54,7545.54,7545.54,11590,301,2958,
2009-10-01_13:08,7543.49,7543.49,7543.49,7543.49,16742,440,4048,
2009-10-01_13:09,7543.92,7543.92,7543.92,7543.92,15843,456,4040,
2009-10-01_13:10,7541.81,7541.81,7541.81,7541.81,20369,477,4378,
2009-10-01_13:11,7542.29,7542.29,7542.29,7542.29,17988,501,4565,
2009-10-01_13:12,7540.07,7540.07,7540.07,7540.07,14143,401,3768,
2009-10-01_13:13,7539.64,7539.64,7539.64,7539.64,18267,512,4738,
2009-10-01_13:14,7540.17,7540.17,7540.17,7540.17,17060,476,4010,
2009-10-01_13:15,7538.73,7538.73,7538.73,7538.73,18900,491,4339,
2009-10-01_13:16,7538.77,7538.77,7538.77,7538.77,21153,558,5225,
2009-10-01_13:17,7537.99,7537.99,7537.99,7537.99,14949,455,4021,
2009-10-01_13:18,7537.96,7537.96,7537.96,7537.96,20869,598,5334,
2009-10-01_13:19,7538.04,7538.04,7538.04,7538.04,19766,576,4990,
2009-10-01_13:20,7538.12,7538.12,7538.12,7538.12,17274,451,4437,
2009-10-01_13:21,7539.81,7539.81,7539.81,7539.81,20509,600,5536,
2009-10-01_13:22,7536.74,7536.74,7536.74,7536.74,17968,485,4214,
2009-10-01_13:23,7537.47,7537.47,7537.47,7537.47,26493,649,5835,
2009-10-01_13:24,7536.13,7536.13,7536.13,7536.13,21232,575,5431,
2009-10-01_13:25,7536.29,7536.29,7536.29,7536.29,22837,570,5515,
2009-10-01_13:26,7536.29,7536.29,7536.29,7536.29,0,0,0,
2009-10-01_13:27,7536.29,7536.29,7536.29,7536.29,0,0,0,
2009-10-01_13:28,7536.29,7536.29,7536.29,7536.29,0,0,0,
2009-10-01_13:29,7536.29,7536.29,7536.29,7536.29,0,0,0,
2009-10-01_13:30,7545.29,7545.29,7545.29,7545.29,174038,5419,38880,
2009-10-02_09:01,7415.16,7415.16,7415.16,7415.16,121683,3671,32401,
2009-10-02_09:02,7420.40,7420.40,7420.40,7420.40,33658,1019,8286,
2009-10-02_09:03,7427.45,7427.45,7427.45,7427.45,40944,1259,10268,
2009-10-02_09:04,7432.75,7432.75,7432.75,7432.75,44315,1240,10689,
2009-10-02_09:05,7439.60,7439.60,7439.60,7439.60,35097,973,7936,
2009-10-02_09:06,7448.67,7448.67,7448.67,7448.67,49296,1315,10938,
2009-10-02_09:07,7451.04,7451.04,7451.04,7451.04,31591,859,7246,
2009-10-02_09:08,7452.24,7452.24,7452.24,7452.24,34246,929,8040,
2009-10-02_09:09,7446.63,7446.63,7446.63,7446.63,33550,946,7896,
2009-10-02_09:10,7446.61,7446.61,7446.61,7446.61,24281,660,5704,
2009-10-02_09:11,7445.41,7445.41,7445.41,7445.41,31320,849,7567,
2009-10-02_09:12,7450.24,7450.24,7450.24,7450.24,25170,687,6147,
2009-10-02_09:13,7451.11,7451.11,7451.11,7451.11,30304,849,7309,
2009-10-02_09:14,7454.39,7454.39,7454.39,7454.39,27705,795,6916,
2009-10-02_09:15,7458.38,7458.38,7458.38,7458.38,24388,613,5365,
2009-10-02_09:16,7461.44,7461.44,7461.44,7461.44,32817,832,7742,
2009-10-02_09:17,7457.76,7457.76,7457.76,7457.76,25766,679,5798,
2009-10-02_09:18,7455.53,7455.53,7455.53,7455.53,30421,835,6836,
2009-10-02_09:19,7453.39,7453.39,7453.39,7453.39,24666,697,5840,
2009-10-02_09:20,7452.58,7452.58,7452.58,7452.58,19510,503,4686,
2009-10-02_09:21,7454.23,7454.23,7454.23,7454.23,25392,665,5995,
2009-10-02_09:22,7454.38,7454.38,7454.38,7454.38,16350,480,4034,
2009-10-02_09:23,7455.65,7455.65,7455.65,7455.65,21924,574,5212,
2009-10-02_09:24,7458.77,7458.77,7458.77,7458.77,18583,489,4791,
2009-10-02_09:25,7454.96,7454.96,7454.96,7454.96,14073,418,4009,
2009-10-02_09:26,7454.94,7454.94,7454.94,7454.94,20915,620,5663,
2009-10-02_09:27,7453.59,7453.59,7453.59,7453.59,17372,426,4169,
2009-10-02_09:28,7453.64,7453.64,7453.64,7453.64,20164,572,5034,
2009-10-02_09:29,7449.76,7449.76,7449.76,7449.76,21098,618,5222,
2009-10-02_09:30,7446.46,7446.46,7446.46,7446.46,16346,506,4130,
2009-10-02_09:31,7440.65,7440.65,7440.65,7440.65,24427,761,6052,
2009-10-02_09:32,7442.81,7442.81,7442.81,7442.81,17981,480,4279,
2009-10-02_09:33,7443.09,7443.09,7443.09,7443.09,24340,619,5520,
2009-10-02_09:34,7446.47,7446.47,7446.47,7446.47,18853,528,4829,
2009-10-02_09:35,7450.03,7450.03,7450.03,7450.03,14830,380,3930,
2009-10-02_09:36,7451.00,7451.00,7451.00,7451.00,21114,585,5145,
2009-10-02_09:37,7454.02,7454.02,7454.02,7454.02,14903,407,3653,
2009-10-02_09:38,7457.60,7457.60,7457.60,7457.60,17537,484,4539,
2009-10-02_09:39,7461.09,7461.09,7461.09,7461.09,16899,437,4385,
2009-10-02_09:40,7463.35,7463.35,7463.35,7463.35,16476,451,4269,
2009-10-02_09:41,7464.01,7464.01,7464.01,7464.01,24126,694,6092,
2009-10-02_09:42,7465.53,7465.53,7465.53,7465.53,17608,513,4412,
2009-10-02_09:43,7462.87,7462.87,7462.87,7462.87,24845,680,6191,
2009-10-02_09:44,7470.39,7470.39,7470.39,7470.39,22557,652,5473,
2009-10-02_09:45,7464.90,7464.90,7464.90,7464.90,21146,580,5276,
2009-10-02_09:46,7465.06,7465.06,7465.06,7465.06,26107,754,6492,
2009-10-02_09:47,7467.49,7467.49,7467.49,7467.49,15799,432,3783,
2009-10-02_09:48,7467.65,7467.65,7467.65,7467.65,19041,562,4473,
2009-10-02_09:49,7463.75,7463.75,7463.75,7463.75,18524,565,4537,
2009-10-02_09:50,7464.52,7464.52,7464.52,7464.52,12936,388,3658,
2009-10-02_09:51,7467.25,7467.25,7467.25,7467.25,18057,559,4694,
2009-10-02_09:52,7469.27,7469.27,7469.27,7469.27,11952,361,2899,
2009-10-02_09:53,7467.48,7467.48,7467.48,7467.48,17173,520,4216,
2009-10-02_09:54,7469.17,7469.17,7469.17,7469.17,14823,427,3806,
2009-10-02_09:55,7471.64,7471.64,7471.64,7471.64,13097,346,3097,
2009-10-02_09:56,7470.75,7470.75,7470.75,7470.75,16110,436,3994,
2009-10-02_09:57,7471.10,7471.10,7471.10,7471.10,13888,390,3256,
2009-10-02_09:58,7470.58,7470.58,7470.58,7470.58,14460,421,3697,
2009-10-02_09:59,7473.44,7473.44,7473.44,7473.44,12296,351,3300,
2009-10-02_10:00,7475.95,7475.95,7475.95,7475.95,12870,390,2725,
2009-10-02_10:01,7477.48,7477.48,7477.48,7477.48,18630,534,4367,
2009-10-02_10:02,7480.34,7480.34,7480.34,7480.34,12559,359,3220,
2009-10-02_10:03,7477.49,7477.49,7477.49,7477.49,16327,481,4047,
2009-10-02_10:04,7479.71,7479.71,7479.71,7479.71,15106,420,3887,
2009-10-02_10:05,7479.20,7479.20,7479.20,7479.20,12465,354,3036,
2009-10-02_10:06,7480.20,7480.20,7480.20,7480.20,16199,431,4114,
2009-10-02_10:07,7480.28,7480.28,7480.28,7480.28,10845,294,2720,
2009-10-02_10:08,7480.02,7480.02,7480.02,7480.02,14597,439,3535,
2009-10-02_10:09,7483.43,7483.43,7483.43,7483.43,11684,349,3004,
2009-10-02_10:10,7483.37,7483.37,7483.37,7483.37,15120,425,3102,
2009-10-02_10:11,7481.23,7481.23,7481.23,7481.23,19391,554,4324,
2009-10-02_10:12,7479.78,7479.78,7479.78,7479.78,16071,533,3842,
2009-10-02_10:13,7472.62,7472.62,7472.62,7472.62,20184,600,4456,
2009-10-02_10:14,7470.75,7470.75,7470.75,7470.75,13949,413,3265,
2009-10-02_10:15,7472.54,7472.54,7472.54,7472.54,11955,329,2961,
2009-10-02_10:16,7470.42,7470.42,7470.42,7470.42,12640,361,3394,
2009-10-02_10:17,7471.95,7471.95,7471.95,7471.95,8623,235,2110,
2009-10-02_10:18,7471.21,7471.21,7471.21,7471.21,12997,367,2951,
2009-10-02_10:19,7471.01,7471.01,7471.01,7471.01,9665,262,2396,
2009-10-02_10:20,7469.39,7469.39,7469.39,7469.39,8510,241,2214,
2009-10-02_10:21,7471.06,7471.06,7471.06,7471.06,10569,290,2762,
2009-10-02_10:22,7471.82,7471.82,7471.82,7471.82,8720,236,2185,
2009-10-02_10:23,7475.03,7475.03,7475.03,7475.03,13085,335,2857,
2009-10-02_10:24,7474.45,7474.45,7474.45,7474.45,9568,279,2360,
2009-10-02_10:25,7475.20,7475.20,7475.20,7475.20,9961,275,2458,
2009-10-02_10:26,7478.22,7478.22,7478.22,7478.22,14975,421,3240,
2009-10-02_10:27,7473.38,7473.38,7473.38,7473.38,10995,304,2854,
2009-10-02_10:28,7479.60,7479.60,7479.60,7479.60,17189,472,4067,
2009-10-02_10:29,7475.35,7475.35,7475.35,7475.35,11325,303,2767,
2009-10-02_10:30,7477.93,7477.93,7477.93,7477.93,11791,317,2675,
2009-10-02_10:31,7477.71,7477.71,7477.71,7477.71,14166,371,3295,
2009-10-02_10:32,7479.45,7479.45,7479.45,7479.45,10475,324,2145,
2009-10-02_10:33,7477.36,7477.36,7477.36,7477.36,12993,393,3284,
2009-10-02_10:34,7472.95,7472.95,7472.95,7472.95,9455,250,2259,
2009-10-02_10:35,7473.99,7473.99,7473.99,7473.99,9161,260,2133,
2009-10-02_10:36,7470.99,7470.99,7470.99,7470.99,12569,373,2948,
2009-10-02_10:37,7473.62,7473.62,7473.62,7473.62,8317,233,1871,
2009-10-02_10:38,7467.35,7467.35,7467.35,7467.35,15008,397,3181,
2009-10-02_10:39,7467.57,7467.57,7467.57,7467.57,11080,312,2574,
2009-10-02_10:40,7466.07,7466.07,7466.07,7466.07,10446,321,2574,
2009-10-02_10:41,7460.34,7460.34,7460.34,7460.34,13022,358,3293,
2009-10-02_10:42,7462.02,7462.02,7462.02,7462.02,11054,313,2579,
2009-10-02_10:43,7460.48,7460.48,7460.48,7460.48,16812,459,3876,
2009-10-02_10:44,7461.52,7461.52,7461.52,7461.52,12468,356,2820,
2009-10-02_10:45,7460.74,7460.74,7460.74,7460.74,12073,327,2709,
2009-10-02_10:46,7459.80,7459.80,7459.80,7459.80,13694,372,2939,
2009-10-02_10:47,7459.61,7459.61,7459.61,7459.61,10786,342,2409,
2009-10-02_10:48,7459.77,7459.77,7459.77,7459.77,15177,419,3261,
2009-10-02_10:49,7458.34,7458.34,7458.34,7458.34,8452,262,2081,
2009-10-02_10:50,7458.82,7458.82,7458.82,7458.82,8075,234,2086,
2009-10-02_10:51,7458.72,7458.72,7458.72,7458.72,9710,261,2326,
2009-10-02_10:52,7457.93,7457.93,7457.93,7457.93,7065,204,1829,
2009-10-02_10:53,7459.53,7459.53,7459.53,7459.53,10509,264,2511,
2009-10-02_10:54,7457.38,7457.38,7457.38,7457.38,9634,244,2276,
2009-10-02_10:55,7457.00,7457.00,7457.00,7457.00,9936,267,2236,
2009-10-02_10:56,7459.26,7459.26,7459.26,7459.26,9776,274,2414,
2009-10-02_10:57,7459.17,7459.17,7459.17,7459.17,9248,233,2001,
2009-10-02_10:58,7460.70,7460.70,7460.70,7460.70,11975,358,2901,
2009-10-02_10:59,7459.86,7459.86,7459.86,7459.86,9335,287,2263,
2009-10-02_11:00,7463.09,7463.09,7463.09,7463.09,9525,323,2338,
2009-10-02_11:01,7465.83,7465.83,7465.83,7465.83,10940,292,2476,
2009-10-02_11:02,7466.88,7466.88,7466.88,7466.88,8039,228,1908,
2009-10-02_11:03,7467.30,7467.30,7467.30,7467.30,14048,381,3015,
2009-10-02_11:04,7468.82,7468.82,7468.82,7468.82,10370,303,2266,
2009-10-02_11:05,7469.26,7469.26,7469.26,7469.26,9213,252,2115,
2009-10-02_11:06,7468.82,7468.82,7468.82,7468.82,11736,303,2589,
2009-10-02_11:07,7469.09,7469.09,7469.09,7469.09,7764,206,1845,
2009-10-02_11:08,7471.83,7471.83,7471.83,7471.83,9804,306,2495,
2009-10-02_11:09,7469.97,7469.97,7469.97,7469.97,8717,258,2162,
2009-10-02_11:10,7469.47,7469.47,7469.47,7469.47,7617,244,2008,
2009-10-02_11:11,7469.13,7469.13,7469.13,7469.13,10066,368,2662,
2009-10-02_11:12,7467.13,7467.13,7467.13,7467.13,6847,212,1741,
2009-10-02_11:13,7467.13,7467.13,7467.13,7467.13,9252,276,2167,
2009-10-02_11:14,7464.97,7464.97,7464.97,7464.97,6876,238,1852,
2009-10-02_11:15,7465.05,7465.05,7465.05,7465.05,8682,293,2096,
2009-10-02_11:16,7462.58,7462.58,7462.58,7462.58,11813,412,3067,
2009-10-02_11:17,7461.51,7461.51,7461.51,7461.51,5976,233,1688,
2009-10-02_11:18,7461.78,7461.78,7461.78,7461.78,10013,304,2498,
2009-10-02_11:19,7461.70,7461.70,7461.70,7461.70,6585,226,1742,
2009-10-02_11:20,7458.25,7458.25,7458.25,7458.25,9158,264,1997,
2009-10-02_11:21,7459.10,7459.10,7459.10,7459.10,9463,305,2396,
2009-10-02_11:22,7456.95,7456.95,7456.95,7456.95,6431,189,1732,
2009-10-02_11:23,7459.00,7459.00,7459.00,7459.00,9330,311,2417,
2009-10-02_11:24,7459.51,7459.51,7459.51,7459.51,7914,232,2054,
2009-10-02_11:25,7457.79,7457.79,7457.79,7457.79,6696,236,1913,
2009-10-02_11:26,7458.90,7458.90,7458.90,7458.90,7784,234,2169,
2009-10-02_11:27,7459.95,7459.95,7459.95,7459.95,6487,208,1535,
2009-10-02_11:28,7461.64,7461.64,7461.64,7461.64,8713,250,2075,
2009-10-02_11:29,7461.21,7461.21,7461.21,7461.21,6242,199,1717,
2009-10-02_11:30,7462.49,7462.49,7462.49,7462.49,7241,197,1698,
2009-10-02_11:31,7460.49,7460.49,7460.49,7460.49,7074,237,2073,
2009-10-02_11:32,7457.50,7457.50,7457.50,7457.50,7558,207,1831,
2009-10-02_11:33,7457.91,7457.91,7457.91,7457.91,11572,356,2841,
2009-10-02_11:34,7458.00,7458.00,7458.00,7458.00,8021,241,2091,
2009-10-02_11:35,7460.43,7460.43,7460.43,7460.43,9039,241,2085,
2009-10-02_11:36,7459.68,7459.68,7459.68,7459.68,9881,281,2420,
2009-10-02_11:37,7455.84,7455.84,7455.84,7455.84,6934,210,1646,
2009-10-02_11:38,7455.76,7455.76,7455.76,7455.76,9681,261,2441,
2009-10-02_11:39,7455.27,7455.27,7455.27,7455.27,10439,265,2678,
2009-10-02_11:40,7453.80,7453.80,7453.80,7453.80,11604,352,3251,
2009-10-02_11:41,7449.82,7449.82,7449.82,7449.82,14757,481,3729,
2009-10-02_11:42,7451.29,7451.29,7451.29,7451.29,9518,305,2403,
2009-10-02_11:43,7450.67,7450.67,7450.67,7450.67,16344,515,3779,
2009-10-02_11:44,7451.47,7451.47,7451.47,7451.47,12187,355,3070,
2009-10-02_11:45,7447.74,7447.74,7447.74,7447.74,13871,390,3287,
2009-10-02_11:46,7446.32,7446.32,7446.32,7446.32,11769,396,3139,
2009-10-02_11:47,7445.47,7445.47,7445.47,7445.47,8630,321,2247,
2009-10-02_11:48,7437.17,7437.17,7437.17,7437.17,23768,805,6069,
2009-10-02_11:49,7431.20,7431.20,7431.20,7431.20,24060,827,6500,
2009-10-02_11:50,7425.53,7425.53,7425.53,7425.53,24618,814,6354,
2009-10-02_11:51,7422.72,7422.72,7422.72,7422.72,26783,856,7165,
2009-10-02_11:52,7424.39,7424.39,7424.39,7424.39,17054,489,4191,
2009-10-02_11:53,7428.74,7428.74,7428.74,7428.74,20245,608,5104,
2009-10-02_11:54,7431.42,7431.42,7431.42,7431.42,11803,341,3175,
2009-10-02_11:55,7434.34,7434.34,7434.34,7434.34,9579,282,2676,
2009-10-02_11:56,7437.13,7437.13,7437.13,7437.13,11482,317,2982,
2009-10-02_11:57,7435.94,7435.94,7435.94,7435.94,7077,225,1854,
2009-10-02_11:58,7440.80,7440.80,7440.80,7440.80,8683,257,2345,
2009-10-02_11:59,7441.05,7441.05,7441.05,7441.05,6617,189,1679,
2009-10-02_12:00,7434.99,7434.99,7434.99,7434.99,6966,218,1870,
2009-10-02_12:01,7440.33,7440.33,7440.33,7440.33,8857,229,2068,
2009-10-02_12:02,7440.87,7440.87,7440.87,7440.87,4470,148,1339,
2009-10-02_12:03,7440.94,7440.94,7440.94,7440.94,7903,247,2032,
2009-10-02_12:04,7438.27,7438.27,7438.27,7438.27,7463,204,1824,
2009-10-02_12:05,7441.49,7441.49,7441.49,7441.49,6410,182,1742,
2009-10-02_12:06,7442.84,7442.84,7442.84,7442.84,7617,259,2182,
2009-10-02_12:07,7442.81,7442.81,7442.81,7442.81,6651,206,1827,
2009-10-02_12:08,7442.92,7442.92,7442.92,7442.92,10943,334,2484,
2009-10-02_12:09,7442.55,7442.55,7442.55,7442.55,7786,228,1970,
2009-10-02_12:10,7445.84,7445.84,7445.84,7445.84,9204,226,2045,
2009-10-02_12:11,7443.58,7443.58,7443.58,7443.58,9039,257,2278,
2009-10-02_12:12,7447.00,7447.00,7447.00,7447.00,6076,174,1596,
2009-10-02_12:13,7446.24,7446.24,7446.24,7446.24,10255,303,2536,
2009-10-02_12:14,7447.73,7447.73,7447.73,7447.73,6843,203,1775,
2009-10-02_12:15,7448.46,7448.46,7448.46,7448.46,9662,244,2135,
2009-10-02_12:16,7448.82,7448.82,7448.82,7448.82,9072,258,2215,
2009-10-02_12:17,7447.89,7447.89,7447.89,7447.89,7472,203,1812,
2009-10-02_12:18,7445.87,7445.87,7445.87,7445.87,10527,328,2706,
2009-10-02_12:19,7444.39,7444.39,7444.39,7444.39,7328,195,1764,
2009-10-02_12:20,7444.17,7444.17,7444.17,7444.17,7763,234,2012,
2009-10-02_12:21,7443.87,7443.87,7443.87,7443.87,8947,261,2284,
2009-10-02_12:22,7442.35,7442.35,7442.35,7442.35,5918,192,1672,
2009-10-02_12:23,7441.50,7441.50,7441.50,7441.50,9431,266,2311,
2009-10-02_12:24,7436.58,7436.58,7436.58,7436.58,8617,283,2328,
2009-10-02_12:25,7438.52,7438.52,7438.52,7438.52,7848,222,2016,
2009-10-02_12:26,7440.49,7440.49,7440.49,7440.49,9907,315,2569,
2009-10-02_12:27,7440.59,7440.59,7440.59,7440.59,7032,213,1774,
2009-10-02_12:28,7441.20,7441.20,7441.20,7441.20,9626,292,2666,
2009-10-02_12:29,7443.45,7443.45,7443.45,7443.45,6432,188,1778,
2009-10-02_12:30,7443.80,7443.80,7443.80,7443.80,8207,231,2053,
2009-10-02_12:31,7444.64,7444.64,7444.64,7444.64,8231,237,2111,
2009-10-02_12:32,7444.84,7444.84,7444.84,7444.84,6877,169,1678,
2009-10-02_12:33,7442.68,7442.68,7442.68,7442.68,12703,340,2736,
2009-10-02_12:34,7443.79,7443.79,7443.79,7443.79,8635,228,1976,
2009-10-02_12:35,7439.12,7439.12,7439.12,7439.12,10102,303,2870,
2009-10-02_12:36,7434.37,7434.37,7434.37,7434.37,12221,366,3558,
2009-10-02_12:37,7434.11,7434.11,7434.11,7434.11,8969,260,2382,
2009-10-02_12:38,7431.48,7431.48,7431.48,7431.48,11379,358,3459,
2009-10-02_12:39,7433.26,7433.26,7433.26,7433.26,10756,286,2730,
2009-10-02_12:40,7430.22,7430.22,7430.22,7430.22,11819,326,2871,
2009-10-02_12:41,7432.57,7432.57,7432.57,7432.57,13485,421,3375,
2009-10-02_12:42,7433.17,7433.17,7433.17,7433.17,10828,294,2560,
2009-10-02_12:43,7433.89,7433.89,7433.89,7433.89,14204,351,3254,
2009-10-02_12:44,7432.43,7432.43,7432.43,7432.43,8017,235,2165,
2009-10-02_12:45,7433.37,7433.37,7433.37,7433.37,9925,271,2373,
2009-10-02_12:46,7433.53,7433.53,7433.53,7433.53,8529,257,2377,
2009-10-02_12:47,7433.73,7433.73,7433.73,7433.73,8032,239,1922,
2009-10-02_12:48,7435.09,7435.09,7435.09,7435.09,12203,329,2957,
2009-10-02_12:49,7435.46,7435.46,7435.46,7435.46,8944,270,2165,
2009-10-02_12:50,7434.72,7434.72,7434.72,7434.72,8600,232,2142,
2009-10-02_12:51,7435.55,7435.55,7435.55,7435.55,8672,263,2344,
2009-10-02_12:52,7438.66,7438.66,7438.66,7438.66,9029,270,2215,
2009-10-02_12:53,7439.91,7439.91,7439.91,7439.91,11623,339,3004,
2009-10-02_12:54,7441.84,7441.84,7441.84,7441.84,8946,277,2449,
2009-10-02_12:55,7441.52,7441.52,7441.52,7441.52,9811,260,2358,
2009-10-02_12:56,7442.04,7442.04,7442.04,7442.04,12067,347,2891,
2009-10-02_12:57,7442.73,7442.73,7442.73,7442.73,8833,253,2132,
2009-10-02_12:58,7439.48,7439.48,7439.48,7439.48,10904,317,2917,
2009-10-02_12:59,7435.53,7435.53,7435.53,7435.53,10698,321,3227,
2009-10-02_13:00,7433.97,7433.97,7433.97,7433.97,10263,283,2781,
2009-10-02_13:01,7431.48,7431.48,7431.48,7431.48,14333,430,3963,
2009-10-02_13:02,7428.85,7428.85,7428.85,7428.85,10972,365,3218,
2009-10-02_13:03,7426.49,7426.49,7426.49,7426.49,14165,509,4115,
2009-10-02_13:04,7428.87,7428.87,7428.87,7428.87,11164,332,3288,
2009-10-02_13:05,7429.14,7429.14,7429.14,7429.14,11879,346,3298,
2009-10-02_13:06,7430.05,7430.05,7430.05,7430.05,12521,332,3219,
2009-10-02_13:07,7431.80,7431.80,7431.80,7431.80,8965,247,2469,
2009-10-02_13:08,7421.97,7421.97,7421.97,7421.97,22110,652,5958,
2009-10-02_13:09,7411.26,7411.26,7411.26,7411.26,33450,977,9303,
2009-10-02_13:10,7404.29,7404.29,7404.29,7404.29,28566,869,8468,
2009-10-02_13:11,7400.78,7400.78,7400.78,7400.78,31372,895,7942,
2009-10-02_13:12,7401.12,7401.12,7401.12,7401.12,23240,633,5864,
2009-10-02_13:13,7405.41,7405.41,7405.41,7405.41,28259,756,6791,
2009-10-02_13:14,7408.92,7408.92,7408.92,7408.92,17759,480,4397,
2009-10-02_13:15,7410.18,7410.18,7410.18,7410.18,14714,410,3894,
2009-10-02_13:16,7412.54,7412.54,7412.54,7412.54,17691,480,4870,
2009-10-02_13:17,7412.02,7412.02,7412.02,7412.02,13288,357,4006,
2009-10-02_13:18,7406.10,7406.10,7406.10,7406.10,20931,573,6064,
2009-10-02_13:19,7404.52,7404.52,7404.52,7404.52,21486,588,6067,
2009-10-02_13:20,7396.14,7396.14,7396.14,7396.14,29722,937,8788,
2009-10-02_13:21,7391.63,7391.63,7391.63,7391.63,31996,975,9170,
2009-10-02_13:22,7395.82,7395.82,7395.82,7395.82,23736,661,5666,
2009-10-02_13:23,7399.28,7399.28,7399.28,7399.28,25629,716,6872,
2009-10-02_13:24,7403.21,7403.21,7403.21,7403.21,24122,606,6031,
2009-10-02_13:25,7409.98,7409.98,7409.98,7409.98,22898,612,5656,
2009-10-02_13:26,7409.98,7409.98,7409.98,7409.98,0,0,0,
2009-10-02_13:27,7409.98,7409.98,7409.98,7409.98,0,0,0,
2009-10-02_13:28,7409.98,7409.98,7409.98,7409.98,0,0,0,
2009-10-02_13:29,7409.98,7409.98,7409.98,7409.98,0,0,0,
2009-10-02_13:30,7411.88,7411.88,7411.88,7411.88,154746,4491,35778,
2009-10-05_09:01,7424.24,7424.24,7424.24,7424.24,71691,2167,18215,
2009-10-05_09:02,7430.29,7430.29,7430.29,7430.29,21291,640,5213,
2009-10-05_09:03,7421.10,7421.10,7421.10,7421.10,32246,933,8376,
2009-10-05_09:04,7409.52,7409.52,7409.52,7409.52,28456,815,7526,
2009-10-05_09:05,7407.58,7407.58,7407.58,7407.58,19836,562,5010,
2009-10-05_09:06,7401.84,7401.84,7401.84,7401.84,25912,720,6937,
2009-10-05_09:07,7401.79,7401.79,7401.79,7401.79,18352,506,4455,
2009-10-05_09:08,7401.80,7401.80,7401.80,7401.80,20280,548,5025,
2009-10-05_09:09,7406.58,7406.58,7406.58,7406.58,19701,563,5027,
2009-10-05_09:10,7412.80,7412.80,7412.80,7412.80,17780,487,4369,
2009-10-05_09:11,7419.26,7419.26,7419.26,7419.26,30490,863,7165,
2009-10-05_09:12,7422.98,7422.98,7422.98,7422.98,21816,641,5574,
2009-10-05_09:13,7426.99,7426.99,7426.99,7426.99,27834,772,6735,
2009-10-05_09:14,7431.38,7431.38,7431.38,7431.38,26964,736,6528,
2009-10-05_09:15,7434.02,7434.02,7434.02,7434.02,22234,601,5255,
2009-10-05_09:16,7430.82,7430.82,7430.82,7430.82,27358,755,7009,
2009-10-05_09:17,7433.09,7433.09,7433.09,7433.09,18073,489,4600,
2009-10-05_09:18,7430.48,7430.48,7430.48,7430.48,19850,525,5429,
2009-10-05_09:19,7431.23,7431.23,7431.23,7431.23,20968,530,4992,
2009-10-05_09:20,7427.50,7427.50,7427.50,7427.50,15399,434,4183,
2009-10-05_09:21,7422.02,7422.02,7422.02,7422.02,20121,506,5570,
2009-10-05_09:22,7421.60,7421.60,7421.60,7421.60,15256,361,3914,
2009-10-05_09:23,7419.78,7419.78,7419.78,7419.78,19638,514,4604,
2009-10-05_09:24,7422.53,7422.53,7422.53,7422.53,19211,447,4159,
2009-10-05_09:25,7425.23,7425.23,7425.23,7425.23,16205,382,3567,
2009-10-05_09:26,7428.95,7428.95,7428.95,7428.95,21160,575,5072,
2009-10-05_09:27,7431.14,7431.14,7431.14,7431.14,17559,475,4098,
2009-10-05_09:28,7430.27,7430.27,7430.27,7430.27,19093,493,4753,
2009-10-05_09:29,7423.28,7423.28,7423.28,7423.28,16892,488,4972,
2009-10-05_09:30,7419.61,7419.61,7419.61,7419.61,15622,467,4321,
2009-10-05_09:31,7415.99,7415.99,7415.99,7415.99,17658,504,4859,
2009-10-05_09:32,7414.86,7414.86,7414.86,7414.86,13807,382,3461,
2009-10-05_09:33,7414.42,7414.42,7414.42,7414.42,15624,447,3912,
2009-10-05_09:34,7412.10,7412.10,7412.10,7412.10,15084,423,3751,
2009-10-05_09:35,7409.57,7409.57,7409.57,7409.57,12069,308,3203,
2009-10-05_09:36,7396.57,7396.57,7396.57,7396.57,28909,812,8102,
2009-10-05_09:37,7388.19,7388.19,7388.19,7388.19,24369,718,6288,
2009-10-05_09:38,7382.37,7382.37,7382.37,7382.37,23357,649,6276,
2009-10-05_09:39,7383.58,7383.58,7383.58,7383.58,19165,549,4925,
2009-10-05_09:40,7387.73,7387.73,7387.73,7387.73,16428,417,3617,
2009-10-05_09:41,7392.48,7392.48,7392.48,7392.48,18150,522,4650,
2009-10-05_09:42,7390.71,7390.71,7390.71,7390.71,13750,350,3317,
2009-10-05_09:43,7393.74,7393.74,7393.74,7393.74,13679,373,3493,
2009-10-05_09:44,7388.32,7388.32,7388.32,7388.32,11511,353,3418,
2009-10-05_09:45,7392.85,7392.85,7392.85,7392.85,9518,263,2427,
2009-10-05_09:46,7385.91,7385.91,7385.91,7385.91,14902,426,4781,
2009-10-05_09:47,7385.68,7385.68,7385.68,7385.68,11107,275,2639,
2009-10-05_09:48,7385.13,7385.13,7385.13,7385.13,12782,311,3226,
2009-10-05_09:49,7385.45,7385.45,7385.45,7385.45,12186,342,3057,
2009-10-05_09:50,7381.02,7381.02,7381.02,7381.02,9679,280,2611,
2009-10-05_09:51,7381.06,7381.06,7381.06,7381.06,15388,385,3539,
2009-10-05_09:52,7384.85,7384.85,7384.85,7384.85,8760,248,2566,
2009-10-05_09:53,7389.29,7389.29,7389.29,7389.29,13061,360,3201,
2009-10-05_09:54,7391.47,7391.47,7391.47,7391.47,13383,365,2968,
2009-10-05_09:55,7393.22,7393.22,7393.22,7393.22,10573,305,2740,
2009-10-05_09:56,7396.05,7396.05,7396.05,7396.05,14143,394,3586,
2009-10-05_09:57,7398.30,7398.30,7398.30,7398.30,9375,318,2619,
2009-10-05_09:58,7401.73,7401.73,7401.73,7401.73,13258,422,3440,
2009-10-05_09:59,7403.22,7403.22,7403.22,7403.22,9530,274,2671,
2009-10-05_10:00,7402.88,7402.88,7402.88,7402.88,10594,298,2606,
2009-10-05_10:01,7405.15,7405.15,7405.15,7405.15,15791,414,4135,
2009-10-05_10:02,7405.02,7405.02,7405.02,7405.02,10777,301,3081,
2009-10-05_10:03,7405.28,7405.28,7405.28,7405.28,13534,376,3742,
2009-10-05_10:04,7405.64,7405.64,7405.64,7405.64,11683,365,3452,
2009-10-05_10:05,7407.16,7407.16,7407.16,7407.16,7789,248,2301,
2009-10-05_10:06,7409.33,7409.33,7409.33,7409.33,12561,347,3334,
2009-10-05_10:07,7411.15,7411.15,7411.15,7411.15,8948,232,2399,
2009-10-05_10:08,7412.10,7412.10,7412.10,7412.10,10715,297,2872,
2009-10-05_10:09,7412.83,7412.83,7412.83,7412.83,10101,273,2659,
2009-10-05_10:10,7413.03,7413.03,7413.03,7413.03,10340,292,2540,
2009-10-05_10:11,7411.99,7411.99,7411.99,7411.99,14831,434,3386,
2009-10-05_10:12,7409.23,7409.23,7409.23,7409.23,11586,356,3304,
2009-10-05_10:13,7408.38,7408.38,7408.38,7408.38,13650,366,4063,
2009-10-05_10:14,7405.95,7405.95,7405.95,7405.95,9513,271,2480,
2009-10-05_10:15,7407.50,7407.50,7407.50,7407.50,8333,235,2207,
2009-10-05_10:16,7406.49,7406.49,7406.49,7406.49,11615,301,2635,
2009-10-05_10:17,7407.82,7407.82,7407.82,7407.82,9407,238,2124,
2009-10-05_10:18,7408.06,7408.06,7408.06,7408.06,10917,283,2678,
2009-10-05_10:19,7410.81,7410.81,7410.81,7410.81,7402,226,2027,
2009-10-05_10:20,7412.45,7412.45,7412.45,7412.45,7833,234,1986,
2009-10-05_10:21,7412.68,7412.68,7412.68,7412.68,11214,339,2914,
2009-10-05_10:22,7410.51,7410.51,7410.51,7410.51,9583,267,2163,
2009-10-05_10:23,7412.87,7412.87,7412.87,7412.87,11009,331,2843,
2009-10-05_10:24,7414.81,7414.81,7414.81,7414.81,8972,279,2389,
2009-10-05_10:25,7413.72,7413.72,7413.72,7413.72,8099,248,2189,
2009-10-05_10:26,7415.06,7415.06,7415.06,7415.06,11762,351,3190,
2009-10-05_10:27,7416.50,7416.50,7416.50,7416.50,8933,251,2322,
2009-10-05_10:28,7415.77,7415.77,7415.77,7415.77,12938,346,3229,
2009-10-05_10:29,7418.34,7418.34,7418.34,7418.34,9532,265,2465,
2009-10-05_10:30,7417.78,7417.78,7417.78,7417.78,8436,240,2255,
2009-10-05_10:31,7415.86,7415.86,7415.86,7415.86,11349,302,3116,
2009-10-05_10:32,7415.91,7415.91,7415.91,7415.91,8928,292,2405,
2009-10-05_10:33,7410.14,7410.14,7410.14,7410.14,12071,355,3811,
2009-10-05_10:34,7407.89,7407.89,7407.89,7407.89,9855,313,3270,
2009-10-05_10:35,7406.49,7406.49,7406.49,7406.49,9254,264,2670,
2009-10-05_10:36,7403.42,7403.42,7403.42,7403.42,11176,334,3788,
2009-10-05_10:37,7401.84,7401.84,7401.84,7401.84,8687,261,2389,
2009-10-05_10:38,7400.64,7400.64,7400.64,7400.64,11532,343,2650,
2009-10-05_10:39,7399.34,7399.34,7399.34,7399.34,9333,280,2466,
2009-10-05_10:40,7398.64,7398.64,7398.64,7398.64,11942,295,2542,
2009-10-05_10:41,7400.07,7400.07,7400.07,7400.07,15112,342,3355,
2009-10-05_10:42,7403.05,7403.05,7403.05,7403.05,9645,211,2456,
2009-10-05_10:43,7401.94,7401.94,7401.94,7401.94,12017,260,2711,
2009-10-05_10:44,7404.72,7404.72,7404.72,7404.72,8046,193,2011,
2009-10-05_10:45,7403.25,7403.25,7403.25,7403.25,7632,193,1785,
2009-10-05_10:46,7406.38,7406.38,7406.38,7406.38,12141,299,2856,
2009-10-05_10:47,7407.79,7407.79,7407.79,7407.79,7620,201,2074,
2009-10-05_10:48,7411.39,7411.39,7411.39,7411.39,12074,314,3237,
2009-10-05_10:49,7411.22,7411.22,7411.22,7411.22,11671,282,2576,
2009-10-05_10:50,7413.63,7413.63,7413.63,7413.63,11120,294,2561,
2009-10-05_10:51,7413.84,7413.84,7413.84,7413.84,12057,313,3035,
2009-10-05_10:52,7413.69,7413.69,7413.69,7413.69,9829,278,2404,
2009-10-05_10:53,7413.76,7413.76,7413.76,7413.76,12943,368,3018,
2009-10-05_10:54,7414.41,7414.41,7414.41,7414.41,9623,271,2485,
2009-10-05_10:55,7415.22,7415.22,7415.22,7415.22,8356,237,2325,
2009-10-05_10:56,7416.93,7416.93,7416.93,7416.93,11005,336,2887,
2009-10-05_10:57,7419.57,7419.57,7419.57,7419.57,8549,261,2097,
2009-10-05_10:58,7417.06,7417.06,7417.06,7417.06,12501,347,3276,
2009-10-05_10:59,7417.83,7417.83,7417.83,7417.83,11157,288,2986,
2009-10-05_11:00,7417.30,7417.30,7417.30,7417.30,8636,242,2425,
2009-10-05_11:01,7417.20,7417.20,7417.20,7417.20,9536,291,2814,
2009-10-05_11:02,7416.01,7416.01,7416.01,7416.01,7296,195,2062,
2009-10-05_11:03,7415.98,7415.98,7415.98,7415.98,8157,213,2459,
2009-10-05_11:04,7415.96,7415.96,7415.96,7415.96,8060,230,2278,
2009-10-05_11:05,7416.18,7416.18,7416.18,7416.18,7095,180,2034,
2009-10-05_11:06,7416.21,7416.21,7416.21,7416.21,8969,243,2334,
2009-10-05_11:07,7416.99,7416.99,7416.99,7416.99,7046,162,1586,
2009-10-05_11:08,7417.16,7417.16,7417.16,7417.16,9990,262,2687,
2009-10-05_11:09,7419.27,7419.27,7419.27,7419.27,9392,265,2529,
2009-10-05_11:10,7419.58,7419.58,7419.58,7419.58,8414,234,2286,
2009-10-05_11:11,7419.61,7419.61,7419.61,7419.61,9944,297,2605,
2009-10-05_11:12,7421.66,7421.66,7421.66,7421.66,10045,257,2364,
2009-10-05_11:13,7416.89,7416.89,7416.89,7416.89,12606,366,3856,
2009-10-05_11:14,7411.03,7411.03,7411.03,7411.03,11518,364,4293,
2009-10-05_11:15,7410.52,7410.52,7410.52,7410.52,11366,381,3678,
2009-10-05_11:16,7405.34,7405.34,7405.34,7405.34,13880,442,4245,
2009-10-05_11:17,7407.66,7407.66,7407.66,7407.66,9335,274,2443,
2009-10-05_11:18,7408.07,7408.07,7408.07,7408.07,12115,347,3203,
2009-10-05_11:19,7408.99,7408.99,7408.99,7408.99,9992,291,2713,
2009-10-05_11:20,7407.20,7407.20,7407.20,7407.20,8580,254,2380,
2009-10-05_11:21,7408.76,7408.76,7408.76,7408.76,10529,308,2901,
2009-10-05_11:22,7408.48,7408.48,7408.48,7408.48,6571,192,1735,
2009-10-05_11:23,7409.07,7409.07,7409.07,7409.07,8798,268,2326,
2009-10-05_11:24,7407.87,7407.87,7407.87,7407.87,6654,195,1819,
2009-10-05_11:25,7409.29,7409.29,7409.29,7409.29,7988,227,1932,
2009-10-05_11:26,7408.56,7408.56,7408.56,7408.56,8433,238,2164,
2009-10-05_11:27,7406.65,7406.65,7406.65,7406.65,5474,171,1563,
2009-10-05_11:28,7407.05,7407.05,7407.05,7407.05,9070,312,2456,
2009-10-05_11:29,7406.33,7406.33,7406.33,7406.33,7560,230,1870,
2009-10-05_11:30,7406.99,7406.99,7406.99,7406.99,6993,220,1907,
2009-10-05_11:31,7408.48,7408.48,7408.48,7408.48,8075,221,2048,
2009-10-05_11:32,7406.75,7406.75,7406.75,7406.75,5541,177,1524,
2009-10-05_11:33,7409.38,7409.38,7409.38,7409.38,7550,220,2100,
2009-10-05_11:34,7409.32,7409.32,7409.32,7409.32,5959,167,1642,
2009-10-05_11:35,7410.51,7410.51,7410.51,7410.51,5663,160,1630,
2009-10-05_11:36,7410.25,7410.25,7410.25,7410.25,7535,211,2222,
2009-10-05_11:37,7413.11,7413.11,7413.11,7413.11,7264,214,1816,
2009-10-05_11:38,7412.45,7412.45,7412.45,7412.45,9807,282,2471,
2009-10-05_11:39,7413.97,7413.97,7413.97,7413.97,7399,245,1950,
2009-10-05_11:40,7414.66,7414.66,7414.66,7414.66,7261,232,1941,
2009-10-05_11:41,7413.82,7413.82,7413.82,7413.82,10017,320,2594,
2009-10-05_11:42,7415.81,7415.81,7415.81,7415.81,8477,237,1911,
2009-10-05_11:43,7418.01,7418.01,7418.01,7418.01,12791,349,3118,
2009-10-05_11:44,7417.17,7417.17,7417.17,7417.17,8622,257,2206,
2009-10-05_11:45,7418.42,7418.42,7418.42,7418.42,8501,235,2105,
2009-10-05_11:46,7417.65,7417.65,7417.65,7417.65,9262,312,2540,
2009-10-05_11:47,7412.89,7412.89,7412.89,7412.89,6918,184,2359,
2009-10-05_11:48,7412.16,7412.16,7412.16,7412.16,10684,302,3178,
2009-10-05_11:49,7410.34,7410.34,7410.34,7410.34,7542,219,1982,
2009-10-05_11:50,7410.58,7410.58,7410.58,7410.58,7348,252,2154,
2009-10-05_11:51,7409.43,7409.43,7409.43,7409.43,10133,333,3125,
2009-10-05_11:52,7410.58,7410.58,7410.58,7410.58,5921,185,1681,
2009-10-05_11:53,7408.61,7408.61,7408.61,7408.61,8544,253,2372,
2009-10-05_11:54,7407.88,7407.88,7407.88,7407.88,5347,178,1574,
2009-10-05_11:55,7409.43,7409.43,7409.43,7409.43,5936,197,1750,
2009-10-05_11:56,7409.66,7409.66,7409.66,7409.66,6782,209,2031,
2009-10-05_11:57,7413.34,7413.34,7413.34,7413.34,4928,156,1582,
2009-10-05_11:58,7411.58,7411.58,7411.58,7411.58,7328,234,2099,
2009-10-05_11:59,7411.06,7411.06,7411.06,7411.06,6236,197,1708,
2009-10-05_12:00,7411.73,7411.73,7411.73,7411.73,6085,223,1795,
2009-10-05_12:01,7411.64,7411.64,7411.64,7411.64,7892,265,2155,
2009-10-05_12:02,7411.39,7411.39,7411.39,7411.39,5757,190,1775,
2009-10-05_12:03,7411.23,7411.23,7411.23,7411.23,8741,304,2583,
2009-10-05_12:04,7412.06,7412.06,7412.06,7412.06,5786,193,1643,
2009-10-05_12:05,7412.75,7412.75,7412.75,7412.75,7096,225,1791,
2009-10-05_12:06,7413.19,7413.19,7413.19,7413.19,8822,270,2208,
2009-10-05_12:07,7412.79,7412.79,7412.79,7412.79,9383,254,2187,
2009-10-05_12:08,7408.92,7408.92,7408.92,7408.92,11815,328,2909,
2009-10-05_12:09,7407.57,7407.57,7407.57,7407.57,8167,233,2116,
2009-10-05_12:10,7407.12,7407.12,7407.12,7407.12,9769,317,2423,
2009-10-05_12:11,7404.30,7404.30,7404.30,7404.30,10118,344,3104,
2009-10-05_12:12,7401.62,7401.62,7401.62,7401.62,9643,319,3081,
2009-10-05_12:13,7399.66,7399.66,7399.66,7399.66,13859,497,4379,
2009-10-05_12:14,7399.38,7399.38,7399.38,7399.38,9351,284,2541,
2009-10-05_12:15,7398.54,7398.54,7398.54,7398.54,8212,257,2358,
2009-10-05_12:16,7399.20,7399.20,7399.20,7399.20,9841,273,2555,
2009-10-05_12:17,7404.80,7404.80,7404.80,7404.80,6376,192,1846,
2009-10-05_12:18,7404.50,7404.50,7404.50,7404.50,8848,257,2441,
2009-10-05_12:19,7405.81,7405.81,7405.81,7405.81,5810,172,1563,
2009-10-05_12:20,7406.80,7406.80,7406.80,7406.80,7665,214,1698,
2009-10-05_12:21,7400.64,7400.64,7400.64,7400.64,8400,266,2253,
2009-10-05_12:22,7405.62,7405.62,7405.62,7405.62,4515,159,1476,
2009-10-05_12:23,7405.43,7405.43,7405.43,7405.43,8766,247,2224,
2009-10-05_12:24,7404.24,7404.24,7404.24,7404.24,6774,200,1759,
2009-10-05_12:25,7404.16,7404.16,7404.16,7404.16,6454,184,1826,
2009-10-05_12:26,7402.84,7402.84,7402.84,7402.84,7767,249,2161,
2009-10-05_12:27,7403.51,7403.51,7403.51,7403.51,5215,156,1502,
2009-10-05_12:28,7404.08,7404.08,7404.08,7404.08,6859,221,2007,
2009-10-05_12:29,7408.54,7408.54,7408.54,7408.54,7044,194,1639,
2009-10-05_12:30,7407.06,7407.06,7407.06,7407.06,5939,189,1815,
2009-10-05_12:31,7406.16,7406.16,7406.16,7406.16,8398,233,1906,
2009-10-05_12:32,7406.39,7406.39,7406.39,7406.39,6162,193,1577,
2009-10-05_12:33,7406.42,7406.42,7406.42,7406.42,7742,264,2248,
2009-10-05_12:34,7406.37,7406.37,7406.37,7406.37,4652,139,1464,
2009-10-05_12:35,7408.21,7408.21,7408.21,7408.21,8550,198,1824,
2009-10-05_12:36,7408.25,7408.25,7408.25,7408.25,8007,269,2211,
2009-10-05_12:37,7407.36,7407.36,7407.36,7407.36,7346,238,1821,
2009-10-05_12:38,7407.15,7407.15,7407.15,7407.15,7740,237,2147,
2009-10-05_12:39,7409.99,7409.99,7409.99,7409.99,6305,182,1733,
2009-10-05_12:40,7408.94,7408.94,7408.94,7408.94,8027,223,2111,
2009-10-05_12:41,7407.91,7407.91,7407.91,7407.91,10230,281,2476,
2009-10-05_12:42,7405.72,7405.72,7405.72,7405.72,8894,236,2117,
2009-10-05_12:43,7404.00,7404.00,7404.00,7404.00,12893,310,3047,
2009-10-05_12:44,7406.30,7406.30,7406.30,7406.30,9449,222,2377,
2009-10-05_12:45,7403.17,7403.17,7403.17,7403.17,9633,294,2722,
2009-10-05_12:46,7406.07,7406.07,7406.07,7406.07,11728,338,3027,
2009-10-05_12:47,7403.31,7403.31,7403.31,7403.31,8303,256,2320,
2009-10-05_12:48,7405.86,7405.86,7405.86,7405.86,9980,306,3020,
2009-10-05_12:49,7404.82,7404.82,7404.82,7404.82,9155,251,2348,
2009-10-05_12:50,7405.21,7405.21,7405.21,7405.21,8884,265,2482,
2009-10-05_12:51,7404.50,7404.50,7404.50,7404.50,8664,255,2517,
2009-10-05_12:52,7405.29,7405.29,7405.29,7405.29,7651,213,2117,
2009-10-05_12:53,7405.66,7405.66,7405.66,7405.66,10635,333,3095,
2009-10-05_12:54,7404.65,7404.65,7404.65,7404.65,7725,247,2185,
2009-10-05_12:55,7405.02,7405.02,7405.02,7405.02,8111,285,2501,
2009-10-05_12:56,7405.46,7405.46,7405.46,7405.46,9159,265,2557,
2009-10-05_12:57,7402.52,7402.52,7402.52,7402.52,7454,246,2211,
2009-10-05_12:58,7405.59,7405.59,7405.59,7405.59,11339,357,3218,
2009-10-05_12:59,7403.95,7403.95,7403.95,7403.95,9287,277,2616,
2009-10-05_13:00,7401.41,7401.41,7401.41,7401.41,13156,386,3717,
2009-10-05_13:01,7398.11,7398.11,7398.11,7398.11,13034,394,3751,
2009-10-05_13:02,7397.68,7397.68,7397.68,7397.68,9853,258,2808,
2009-10-05_13:03,7398.24,7398.24,7398.24,7398.24,16078,453,4070,
2009-10-05_13:04,7399.00,7399.00,7399.00,7399.00,9680,285,2726,
2009-10-05_13:05,7400.53,7400.53,7400.53,7400.53,9645,269,2750,
2009-10-05_13:06,7400.98,7400.98,7400.98,7400.98,10073,293,2776,
2009-10-05_13:07,7402.54,7402.54,7402.54,7402.54,8406,233,2147,
2009-10-05_13:08,7404.40,7404.40,7404.40,7404.40,13701,396,3469,
2009-10-05_13:09,7408.10,7408.10,7408.10,7408.10,10041,350,2925,
2009-10-05_13:10,7408.62,7408.62,7408.62,7408.62,14150,447,3447,
2009-10-05_13:11,7413.07,7413.07,7413.07,7413.07,16470,475,4245,
2009-10-05_13:12,7413.75,7413.75,7413.75,7413.75,15427,441,3920,
2009-10-05_13:13,7418.32,7418.32,7418.32,7418.32,19832,567,5027,
2009-10-05_13:14,7418.65,7418.65,7418.65,7418.65,15444,453,3701,
2009-10-05_13:15,7422.38,7422.38,7422.38,7422.38,17633,497,4329,
2009-10-05_13:16,7418.26,7418.26,7418.26,7418.26,16562,478,4542,
2009-10-05_13:17,7420.57,7420.57,7420.57,7420.57,14009,415,3711,
2009-10-05_13:18,7419.80,7419.80,7419.80,7419.80,17814,499,4972,
2009-10-05_13:19,7419.80,7419.80,7419.80,7419.80,12307,327,3371,
2009-10-05_13:20,7418.36,7418.36,7418.36,7418.36,15819,453,4060,
2009-10-05_13:21,7416.32,7416.32,7416.32,7416.32,18311,530,4662,
2009-10-05_13:22,7416.89,7416.89,7416.89,7416.89,13452,369,3475,
2009-10-05_13:23,7417.46,7417.46,7417.46,7417.46,21339,580,5584,
2009-10-05_13:24,7418.32,7418.32,7418.32,7418.32,17340,451,4323,
2009-10-05_13:25,7418.12,7418.12,7418.12,7418.12,18579,496,4733,
2009-10-05_13:26,7418.12,7418.12,7418.12,7418.12,0,0,0,
2009-10-05_13:27,7418.12,7418.12,7418.12,7418.12,0,0,0,
2009-10-05_13:28,7418.12,7418.12,7418.12,7418.12,0,0,0,
2009-10-05_13:29,7418.12,7418.12,7418.12,7418.12,0,0,0,
2009-10-05_13:30,7437.98,7437.98,7437.98,7437.98,148484,5576,33300,
2009-10-06_09:01,7479.51,7479.51,7479.51,7479.51,117632,3645,28007,
2009-10-06_09:02,7472.30,7472.30,7472.30,7472.30,36262,1184,9265,
2009-10-06_09:03,7467.81,7467.81,7467.81,7467.81,44254,1211,10290,
2009-10-06_09:04,7466.95,7466.95,7466.95,7466.95,38652,1119,9415,
2009-10-06_09:05,7465.58,7465.58,7465.58,7465.58,28279,784,6824,
2009-10-06_09:06,7469.92,7469.92,7469.92,7469.92,38988,1049,9304,
2009-10-06_09:07,7473.85,7473.85,7473.85,7473.85,27970,785,7067,
2009-10-06_09:08,7478.71,7478.71,7478.71,7478.71,31855,929,8119,
2009-10-06_09:09,7476.18,7476.18,7476.18,7476.18,32471,1094,8462,
2009-10-06_09:10,7467.59,7467.59,7467.59,7467.59,32501,975,8441,
2009-10-06_09:11,7454.42,7454.42,7454.42,7454.42,50360,1443,12837,
2009-10-06_09:12,7448.33,7448.33,7448.33,7448.33,30805,904,7349,
2009-10-06_09:13,7448.99,7448.99,7448.99,7448.99,31153,892,7416,
2009-10-06_09:14,7447.54,7447.54,7447.54,7447.54,29534,882,7265,
2009-10-06_09:15,7450.49,7450.49,7450.49,7450.49,22103,622,5532,
2009-10-06_09:16,7453.29,7453.29,7453.29,7453.29,29390,854,7191,
2009-10-06_09:17,7458.39,7458.39,7458.39,7458.39,19661,619,5183,
2009-10-06_09:18,7460.71,7460.71,7460.71,7460.71,24986,782,6179,
2009-10-06_09:19,7463.83,7463.83,7463.83,7463.83,26481,896,6911,
2009-10-06_09:20,7464.50,7464.50,7464.50,7464.50,22358,712,5649,
2009-10-06_09:21,7462.62,7462.62,7462.62,7462.62,26958,840,7651,
2009-10-06_09:22,7461.14,7461.14,7461.14,7461.14,19882,597,5457,
2009-10-06_09:23,7462.16,7462.16,7462.16,7462.16,22943,668,6089,
2009-10-06_09:24,7462.55,7462.55,7462.55,7462.55,20673,627,5436,
2009-10-06_09:25,7464.15,7464.15,7464.15,7464.15,18245,548,4851,
2009-10-06_09:26,7467.96,7467.96,7467.96,7467.96,27300,820,7122,
2009-10-06_09:27,7471.91,7471.91,7471.91,7471.91,22065,652,5440,
2009-10-06_09:28,7474.34,7474.34,7474.34,7474.34,25331,775,6461,
2009-10-06_09:29,7478.09,7478.09,7478.09,7478.09,24691,753,6612,
2009-10-06_09:30,7478.46,7478.46,7478.46,7478.46,22627,656,5633,
2009-10-06_09:31,7481.99,7481.99,7481.99,7481.99,29432,853,7473,
2009-10-06_09:32,7479.58,7479.58,7479.58,7479.58,21752,676,5904,
2009-10-06_09:33,7474.00,7474.00,7474.00,7474.00,27940,915,7747,
2009-10-06_09:34,7471.58,7471.58,7471.58,7471.58,25322,816,6968,
2009-10-06_09:35,7472.64,7472.64,7472.64,7472.64,20245,600,5498,
2009-10-06_09:36,7470.40,7470.40,7470.40,7470.40,23619,680,6143,
2009-10-06_09:37,7469.63,7469.63,7469.63,7469.63,14230,432,4028,
2009-10-06_09:38,7473.22,7473.22,7473.22,7473.22,17860,558,4863,
2009-10-06_09:39,7472.50,7472.50,7472.50,7472.50,16015,507,4463,
2009-10-06_09:40,7472.64,7472.64,7472.64,7472.64,15392,466,3828,
2009-10-06_09:41,7474.40,7474.40,7474.40,7474.40,21612,652,5484,
2009-10-06_09:42,7475.35,7475.35,7475.35,7475.35,15462,475,4019,
2009-10-06_09:43,7476.74,7476.74,7476.74,7476.74,17873,538,4862,
2009-10-06_09:44,7475.86,7475.86,7475.86,7475.86,19760,569,5064,
2009-10-06_09:45,7475.49,7475.49,7475.49,7475.49,15299,407,3798,
2009-10-06_09:46,7476.70,7476.70,7476.70,7476.70,19198,532,4868,
2009-10-06_09:47,7476.49,7476.49,7476.49,7476.49,14870,405,3516,
2009-10-06_09:48,7475.55,7475.55,7475.55,7475.55,18087,462,4343,
2009-10-06_09:49,7470.18,7470.18,7470.18,7470.18,17199,488,4333,
2009-10-06_09:50,7474.01,7474.01,7474.01,7474.01,13819,393,3589,
2009-10-06_09:51,7474.23,7474.23,7474.23,7474.23,20226,601,4970,
2009-10-06_09:52,7470.71,7470.71,7470.71,7470.71,13120,407,3406,
2009-10-06_09:53,7474.12,7474.12,7474.12,7474.12,15862,455,4093,
2009-10-06_09:54,7475.19,7475.19,7475.19,7475.19,13162,420,3507,
2009-10-06_09:55,7474.13,7474.13,7474.13,7474.13,12170,361,3071,
2009-10-06_09:56,7476.61,7476.61,7476.61,7476.61,17450,504,4222,
2009-10-06_09:57,7478.93,7478.93,7478.93,7478.93,11873,359,3118,
2009-10-06_09:58,7496.34,7496.34,7496.34,7496.34,35063,1175,7408,
2009-10-06_09:59,7506.37,7506.37,7506.37,7506.37,37057,1144,7860,
2009-10-06_10:00,7512.98,7512.98,7512.98,7512.98,28152,834,6419,
2009-10-06_10:01,7522.88,7522.88,7522.88,7522.88,38410,1243,9145,
2009-10-06_10:02,7520.87,7520.87,7520.87,7520.87,25039,797,5977,
2009-10-06_10:03,7517.23,7517.23,7517.23,7517.23,27203,824,6540,
2009-10-06_10:04,7513.16,7513.16,7513.16,7513.16,27755,814,6261,
2009-10-06_10:05,7510.02,7510.02,7510.02,7510.02,21958,615,4604,
2009-10-06_10:06,7517.39,7517.39,7517.39,7517.39,26840,829,6056,
2009-10-06_10:07,7514.81,7514.81,7514.81,7514.81,15868,460,3760,
2009-10-06_10:08,7516.79,7516.79,7516.79,7516.79,16813,499,4213,
2009-10-06_10:09,7521.28,7521.28,7521.28,7521.28,17556,593,4671,
2009-10-06_10:10,7522.60,7522.60,7522.60,7522.60,19534,641,4920,
2009-10-06_10:11,7525.65,7525.65,7525.65,7525.65,27647,885,6421,
2009-10-06_10:12,7525.61,7525.61,7525.61,7525.61,18849,639,4687,
2009-10-06_10:13,7527.29,7527.29,7527.29,7527.29,21391,668,5390,
2009-10-06_10:14,7526.71,7526.71,7526.71,7526.71,18602,641,4717,
2009-10-06_10:15,7524.44,7524.44,7524.44,7524.44,14772,437,3759,
2009-10-06_10:16,7519.88,7519.88,7519.88,7519.88,19262,600,4986,
2009-10-06_10:17,7516.23,7516.23,7516.23,7516.23,13327,436,3608,
2009-10-06_10:18,7516.74,7516.74,7516.74,7516.74,19000,613,4684,
2009-10-06_10:19,7520.44,7520.44,7520.44,7520.44,16173,472,4019,
2009-10-06_10:20,7517.48,7517.48,7517.48,7517.48,12599,362,3175,
2009-10-06_10:21,7521.15,7521.15,7521.15,7521.15,17556,524,4238,
2009-10-06_10:22,7520.33,7520.33,7520.33,7520.33,13638,384,3268,
2009-10-06_10:23,7525.65,7525.65,7525.65,7525.65,20639,615,4821,
2009-10-06_10:24,7524.11,7524.11,7524.11,7524.11,19770,605,4806,
2009-10-06_10:25,7523.10,7523.10,7523.10,7523.10,14855,407,3555,
2009-10-06_10:26,7525.26,7525.26,7525.26,7525.26,20886,567,4791,
2009-10-06_10:27,7524.64,7524.64,7524.64,7524.64,16443,428,3642,
2009-10-06_10:28,7524.91,7524.91,7524.91,7524.91,17836,466,4303,
2009-10-06_10:29,7526.88,7526.88,7526.88,7526.88,17297,495,4142,
2009-10-06_10:30,7525.00,7525.00,7525.00,7525.00,15051,391,3508,
2009-10-06_10:31,7524.24,7524.24,7524.24,7524.24,22371,579,4671,
2009-10-06_10:32,7525.62,7525.62,7525.62,7525.62,16797,452,3758,
2009-10-06_10:33,7526.01,7526.01,7526.01,7526.01,20382,543,4958,
2009-10-06_10:34,7531.97,7531.97,7531.97,7531.97,15835,483,3893,
2009-10-06_10:35,7534.13,7534.13,7534.13,7534.13,20907,620,4362,
2009-10-06_10:36,7538.34,7538.34,7538.34,7538.34,25202,754,5634,
2009-10-06_10:37,7543.01,7543.01,7543.01,7543.01,23459,674,4794,
2009-10-06_10:38,7546.74,7546.74,7546.74,7546.74,31870,933,6770,
2009-10-06_10:39,7545.99,7545.99,7545.99,7545.99,25032,771,5105,
2009-10-06_10:40,7552.09,7552.09,7552.09,7552.09,29175,993,5821,
2009-10-06_10:41,7560.98,7560.98,7560.98,7560.98,39692,1355,8064,
2009-10-06_10:42,7566.88,7566.88,7566.88,7566.88,32852,1174,6694,
2009-10-06_10:43,7564.78,7564.78,7564.78,7564.78,30649,930,6970,
2009-10-06_10:44,7560.64,7560.64,7560.64,7560.64,21835,654,5258,
2009-10-06_10:45,7556.25,7556.25,7556.25,7556.25,21098,603,4794,
2009-10-06_10:46,7549.79,7549.79,7549.79,7549.79,24039,682,5309,
2009-10-06_10:47,7547.87,7547.87,7547.87,7547.87,17427,453,3646,
2009-10-06_10:48,7548.85,7548.85,7548.85,7548.85,23198,675,5144,
2009-10-06_10:49,7547.31,7547.31,7547.31,7547.31,15981,460,3933,
2009-10-06_10:50,7545.17,7545.17,7545.17,7545.17,13500,390,3260,
2009-10-06_10:51,7544.68,7544.68,7544.68,7544.68,20731,597,4748,
2009-10-06_10:52,7549.95,7549.95,7549.95,7549.95,16239,470,3689,
2009-10-06_10:53,7548.54,7548.54,7548.54,7548.54,17756,521,4114,
2009-10-06_10:54,7545.76,7545.76,7545.76,7545.76,18690,612,4371,
2009-10-06_10:55,7548.78,7548.78,7548.78,7548.78,14894,424,3517,
2009-10-06_10:56,7547.53,7547.53,7547.53,7547.53,17800,558,4309,
2009-10-06_10:57,7548.48,7548.48,7548.48,7548.48,13239,373,3206,
2009-10-06_10:58,7551.52,7551.52,7551.52,7551.52,20262,611,4788,
2009-10-06_10:59,7559.87,7559.87,7559.87,7559.87,25749,774,5340,
2009-10-06_11:00,7558.93,7558.93,7558.93,7558.93,16264,494,3889,
2009-10-06_11:01,7558.50,7558.50,7558.50,7558.50,18566,533,4459,
2009-10-06_11:02,7556.44,7556.44,7556.44,7556.44,12206,344,2927,
2009-10-06_11:03,7552.68,7552.68,7552.68,7552.68,15892,413,3701,
2009-10-06_11:04,7550.25,7550.25,7550.25,7550.25,13572,342,3213,
2009-10-06_11:05,7549.48,7549.48,7549.48,7549.48,11778,306,2927,
2009-10-06_11:06,7547.28,7547.28,7547.28,7547.28,14842,405,3547,
2009-10-06_11:07,7549.29,7549.29,7549.29,7549.29,12655,310,2894,
2009-10-06_11:08,7549.16,7549.16,7549.16,7549.16,18481,570,4601,
2009-10-06_11:09,7549.56,7549.56,7549.56,7549.56,13766,415,3519,
2009-10-06_11:10,7549.43,7549.43,7549.43,7549.43,12302,391,3104,
2009-10-06_11:11,7551.41,7551.41,7551.41,7551.41,17449,579,4207,
2009-10-06_11:12,7551.05,7551.05,7551.05,7551.05,11584,342,2776,
2009-10-06_11:13,7548.54,7548.54,7548.54,7548.54,13468,426,3553,
2009-10-06_11:14,7547.08,7547.08,7547.08,7547.08,12773,359,3085,
2009-10-06_11:15,7546.20,7546.20,7546.20,7546.20,11772,342,2913,
2009-10-06_11:16,7546.53,7546.53,7546.53,7546.53,15579,495,4101,
2009-10-06_11:17,7546.99,7546.99,7546.99,7546.99,13455,459,3019,
2009-10-06_11:18,7547.51,7547.51,7547.51,7547.51,14153,433,3630,
2009-10-06_11:19,7545.54,7545.54,7545.54,7545.54,12320,374,3143,
2009-10-06_11:20,7545.91,7545.91,7545.91,7545.91,11594,324,3057,
2009-10-06_11:21,7547.88,7547.88,7547.88,7547.88,14414,424,3551,
2009-10-06_11:22,7548.31,7548.31,7548.31,7548.31,9422,270,2656,
2009-10-06_11:23,7548.67,7548.67,7548.67,7548.67,14335,406,3642,
2009-10-06_11:24,7548.22,7548.22,7548.22,7548.22,13536,389,3174,
2009-10-06_11:25,7548.09,7548.09,7548.09,7548.09,12441,384,2832,
2009-10-06_11:26,7548.18,7548.18,7548.18,7548.18,14250,423,3308,
2009-10-06_11:27,7546.42,7546.42,7546.42,7546.42,10874,303,2511,
2009-10-06_11:28,7543.17,7543.17,7543.17,7543.17,13677,366,3084,
2009-10-06_11:29,7541.86,7541.86,7541.86,7541.86,10936,294,2559,
2009-10-06_11:30,7541.04,7541.04,7541.04,7541.04,10793,322,2627,
2009-10-06_11:31,7540.40,7540.40,7540.40,7540.40,13667,459,3539,
2009-10-06_11:32,7538.43,7538.43,7538.43,7538.43,9901,315,2428,
2009-10-06_11:33,7537.85,7537.85,7537.85,7537.85,14553,438,3584,
2009-10-06_11:34,7534.09,7534.09,7534.09,7534.09,12187,363,3008,
2009-10-06_11:35,7532.92,7532.92,7532.92,7532.92,12565,375,3081,
2009-10-06_11:36,7529.90,7529.90,7529.90,7529.90,17656,467,4233,
2009-10-06_11:37,7527.75,7527.75,7527.75,7527.75,11021,328,2750,
2009-10-06_11:38,7525.14,7525.14,7525.14,7525.14,15595,435,3835,
2009-10-06_11:39,7525.49,7525.49,7525.49,7525.49,13832,393,3279,
2009-10-06_11:40,7525.80,7525.80,7525.80,7525.80,12116,321,3067,
2009-10-06_11:41,7527.02,7527.02,7527.02,7527.02,16198,438,4026,
2009-10-06_11:42,7526.85,7526.85,7526.85,7526.85,10250,287,2699,
2009-10-06_11:43,7526.76,7526.76,7526.76,7526.76,16094,509,3396,
2009-10-06_11:44,7527.98,7527.98,7527.98,7527.98,11104,305,2870,
2009-10-06_11:45,7531.35,7531.35,7531.35,7531.35,10605,301,2695,
2009-10-06_11:46,7532.94,7532.94,7532.94,7532.94,11417,292,2985,
2009-10-06_11:47,7531.40,7531.40,7531.40,7531.40,8339,250,2131,
2009-10-06_11:48,7532.93,7532.93,7532.93,7532.93,11228,340,3050,
2009-10-06_11:49,7533.38,7533.38,7533.38,7533.38,9277,277,2239,
2009-10-06_11:50,7536.28,7536.28,7536.28,7536.28,9678,287,2411,
2009-10-06_11:51,7538.58,7538.58,7538.58,7538.58,12980,352,3066,
2009-10-06_11:52,7540.52,7540.52,7540.52,7540.52,7336,224,2198,
2009-10-06_11:53,7538.28,7538.28,7538.28,7538.28,12061,336,3180,
2009-10-06_11:54,7539.80,7539.80,7539.80,7539.80,9264,261,2413,
2009-10-06_11:55,7538.26,7538.26,7538.26,7538.26,9287,252,2501,
2009-10-06_11:56,7538.88,7538.88,7538.88,7538.88,13200,385,3084,
2009-10-06_11:57,7539.75,7539.75,7539.75,7539.75,10637,325,2652,
2009-10-06_11:58,7542.83,7542.83,7542.83,7542.83,13769,470,3741,
2009-10-06_11:59,7545.21,7545.21,7545.21,7545.21,11603,365,2863,
2009-10-06_12:00,7546.07,7546.07,7546.07,7546.07,11702,356,2937,
2009-10-06_12:01,7545.48,7545.48,7545.48,7545.48,14207,455,3464,
2009-10-06_12:02,7544.38,7544.38,7544.38,7544.38,9353,298,2385,
2009-10-06_12:03,7544.04,7544.04,7544.04,7544.04,14305,434,3447,
2009-10-06_12:04,7545.89,7545.89,7545.89,7545.89,11601,324,2831,
2009-10-06_12:05,7545.65,7545.65,7545.65,7545.65,9805,267,2470,
2009-10-06_12:06,7542.52,7542.52,7542.52,7542.52,14597,391,3261,
2009-10-06_12:07,7544.13,7544.13,7544.13,7544.13,10536,291,2546,
2009-10-06_12:08,7544.81,7544.81,7544.81,7544.81,14863,408,3658,
2009-10-06_12:09,7546.75,7546.75,7546.75,7546.75,10328,292,2709,
2009-10-06_12:10,7546.03,7546.03,7546.03,7546.03,12167,364,2701,
2009-10-06_12:11,7547.16,7547.16,7547.16,7547.16,13913,406,3591,
2009-10-06_12:12,7547.68,7547.68,7547.68,7547.68,9421,264,2404,
2009-10-06_12:13,7548.80,7548.80,7548.80,7548.80,13277,405,3137,
2009-10-06_12:14,7546.01,7546.01,7546.01,7546.01,11923,311,2690,
2009-10-06_12:15,7544.29,7544.29,7544.29,7544.29,10558,292,2669,
2009-10-06_12:16,7545.33,7545.33,7545.33,7545.33,13476,390,3250,
2009-10-06_12:17,7546.19,7546.19,7546.19,7546.19,8513,244,2051,
2009-10-06_12:18,7544.37,7544.37,7544.37,7544.37,12881,342,2969,
2009-10-06_12:19,7545.35,7545.35,7545.35,7545.35,9818,267,2296,
2009-10-06_12:20,7546.98,7546.98,7546.98,7546.98,10186,276,2524,
2009-10-06_12:21,7547.08,7547.08,7547.08,7547.08,10913,333,2689,
2009-10-06_12:22,7544.95,7544.95,7544.95,7544.95,9614,237,2105,
2009-10-06_12:23,7545.96,7545.96,7545.96,7545.96,10976,293,2784,
2009-10-06_12:24,7546.16,7546.16,7546.16,7546.16,7770,230,2138,
2009-10-06_12:25,7545.10,7545.10,7545.10,7545.10,12104,323,2590,
2009-10-06_12:26,7544.50,7544.50,7544.50,7544.50,11448,309,2663,
2009-10-06_12:27,7546.27,7546.27,7546.27,7546.27,8472,244,2148,
2009-10-06_12:28,7546.28,7546.28,7546.28,7546.28,12622,415,3265,
2009-10-06_12:29,7546.55,7546.55,7546.55,7546.55,12056,345,2634,
2009-10-06_12:30,7548.37,7548.37,7548.37,7548.37,11365,356,2668,
2009-10-06_12:31,7547.83,7547.83,7547.83,7547.83,12008,352,2873,
2009-10-06_12:32,7549.00,7549.00,7549.00,7549.00,9596,277,2126,
2009-10-06_12:33,7551.05,7551.05,7551.05,7551.05,14491,456,3350,
2009-10-06_12:34,7551.80,7551.80,7551.80,7551.80,10943,329,2662,
2009-10-06_12:35,7554.96,7554.96,7554.96,7554.96,14152,417,3333,
2009-10-06_12:36,7554.48,7554.48,7554.48,7554.48,19428,542,4054,
2009-10-06_12:37,7558.15,7558.15,7558.15,7558.15,12813,389,2976,
2009-10-06_12:38,7560.00,7560.00,7560.00,7560.00,19112,602,4414,
2009-10-06_12:39,7561.56,7561.56,7561.56,7561.56,19038,513,4086,
2009-10-06_12:40,7563.86,7563.86,7563.86,7563.86,20014,495,4083,
2009-10-06_12:41,7564.17,7564.17,7564.17,7564.17,20490,563,4610,
2009-10-06_12:42,7564.29,7564.29,7564.29,7564.29,13486,334,3036,
2009-10-06_12:43,7563.20,7563.20,7563.20,7563.20,18555,503,3801,
2009-10-06_12:44,7562.21,7562.21,7562.21,7562.21,12605,353,2958,
2009-10-06_12:45,7563.26,7563.26,7563.26,7563.26,12794,348,3133,
2009-10-06_12:46,7564.02,7564.02,7564.02,7564.02,15089,474,3685,
2009-10-06_12:47,7564.97,7564.97,7564.97,7564.97,11587,323,2990,
2009-10-06_12:48,7563.52,7563.52,7563.52,7563.52,19350,498,4087,
2009-10-06_12:49,7563.38,7563.38,7563.38,7563.38,11118,337,3022,
2009-10-06_12:50,7563.57,7563.57,7563.57,7563.57,13089,350,3105,
2009-10-06_12:51,7560.35,7560.35,7560.35,7560.35,17437,485,4084,
2009-10-06_12:52,7562.47,7562.47,7562.47,7562.47,12488,381,3182,
2009-10-06_12:53,7559.64,7559.64,7559.64,7559.64,15724,463,3972,
2009-10-06_12:54,7558.91,7558.91,7558.91,7558.91,13555,363,3178,
2009-10-06_12:55,7557.70,7557.70,7557.70,7557.70,12597,365,3278,
2009-10-06_12:56,7556.15,7556.15,7556.15,7556.15,18256,512,4422,
2009-10-06_12:57,7554.07,7554.07,7554.07,7554.07,14039,431,3472,
2009-10-06_12:58,7549.97,7549.97,7549.97,7549.97,23370,698,5265,
2009-10-06_12:59,7549.38,7549.38,7549.38,7549.38,16603,478,4115,
2009-10-06_13:00,7546.99,7546.99,7546.99,7546.99,15467,449,3823,
2009-10-06_13:01,7547.32,7547.32,7547.32,7547.32,17061,543,4578,
2009-10-06_13:02,7548.22,7548.22,7548.22,7548.22,12410,368,3224,
2009-10-06_13:03,7546.66,7546.66,7546.66,7546.66,17473,513,4259,
2009-10-06_13:04,7545.23,7545.23,7545.23,7545.23,13817,363,3218,
2009-10-06_13:05,7547.03,7547.03,7547.03,7547.03,12365,363,3182,
2009-10-06_13:06,7548.21,7548.21,7548.21,7548.21,15084,425,3776,
2009-10-06_13:07,7549.75,7549.75,7549.75,7549.75,10889,321,2848,
2009-10-06_13:08,7548.62,7548.62,7548.62,7548.62,16241,530,4327,
2009-10-06_13:09,7548.83,7548.83,7548.83,7548.83,12126,388,3194,
2009-10-06_13:10,7551.78,7551.78,7551.78,7551.78,13350,406,3411,
2009-10-06_13:11,7550.87,7550.87,7550.87,7550.87,15440,484,4334,
2009-10-06_13:12,7549.43,7549.43,7549.43,7549.43,12795,344,3132,
2009-10-06_13:13,7550.38,7550.38,7550.38,7550.38,16158,518,4288,
2009-10-06_13:14,7551.83,7551.83,7551.83,7551.83,13517,415,3628,
2009-10-06_13:15,7553.45,7553.45,7553.45,7553.45,15558,451,3757,
2009-10-06_13:16,7552.91,7552.91,7552.91,7552.91,18533,544,4556,
2009-10-06_13:17,7552.71,7552.71,7552.71,7552.71,15977,445,3810,
2009-10-06_13:18,7554.15,7554.15,7554.15,7554.15,19666,656,4970,
2009-10-06_13:19,7551.67,7551.67,7551.67,7551.67,17345,518,4243,
2009-10-06_13:20,7549.54,7549.54,7549.54,7549.54,14989,437,4128,
2009-10-06_13:21,7542.70,7542.70,7542.70,7542.70,21395,619,5427,
2009-10-06_13:22,7539.64,7539.64,7539.64,7539.64,19108,536,4922,
2009-10-06_13:23,7538.36,7538.36,7538.36,7538.36,26663,699,6676,
2009-10-06_13:24,7537.54,7537.54,7537.54,7537.54,22205,621,5538,
2009-10-06_13:25,7539.92,7539.92,7539.92,7539.92,20913,578,5353,
2009-10-06_13:26,7539.92,7539.92,7539.92,7539.92,0,0,0,
2009-10-06_13:27,7539.92,7539.92,7539.92,7539.92,0,0,0,
2009-10-06_13:28,7539.92,7539.92,7539.92,7539.92,0,0,0,
2009-10-06_13:29,7539.92,7539.92,7539.92,7539.92,0,0,0,
2009-10-06_13:30,7536.05,7536.05,7536.05,7536.05,162009,5188,37741,
2009-10-07_09:01,7617.79,7617.79,7617.79,7617.79,155361,4959,36625,
2009-10-07_09:02,7616.11,7616.11,7616.11,7616.11,44628,1441,10446,
2009-10-07_09:03,7611.97,7611.97,7611.97,7611.97,51054,1591,11622,
2009-10-07_09:04,7603.29,7603.29,7603.29,7603.29,53577,1701,12182,
2009-10-07_09:05,7597.74,7597.74,7597.74,7597.74,37037,1133,8593,
2009-10-07_09:06,7590.35,7590.35,7590.35,7590.35,46706,1433,11122,
2009-10-07_09:07,7588.55,7588.55,7588.55,7588.55,33484,1040,7949,
2009-10-07_09:08,7595.19,7595.19,7595.19,7595.19,40424,1229,9084,
2009-10-07_09:09,7605.32,7605.32,7605.32,7605.32,43867,1347,10483,
2009-10-07_09:10,7611.54,7611.54,7611.54,7611.54,35847,1062,8624,
2009-10-07_09:11,7614.26,7614.26,7614.26,7614.26,51423,1508,11672,
2009-10-07_09:12,7619.03,7619.03,7619.03,7619.03,44534,1299,9649,
2009-10-07_09:13,7617.75,7617.75,7617.75,7617.75,48304,1429,10366,
2009-10-07_09:14,7612.73,7612.73,7612.73,7612.73,43301,1205,9584,
2009-10-07_09:15,7604.32,7604.32,7604.32,7604.32,38687,1026,7907,
2009-10-07_09:16,7594.62,7594.62,7594.62,7594.62,47307,1381,10315,
2009-10-07_09:17,7591.21,7591.21,7591.21,7591.21,28345,798,6318,
2009-10-07_09:18,7590.16,7590.16,7590.16,7590.16,29522,795,6919,
2009-10-07_09:19,7589.16,7589.16,7589.16,7589.16,28263,820,6804,
2009-10-07_09:20,7589.56,7589.56,7589.56,7589.56,20395,585,5249,
2009-10-07_09:21,7588.12,7588.12,7588.12,7588.12,28015,822,6978,
2009-10-07_09:22,7587.87,7587.87,7587.87,7587.87,21587,622,5125,
2009-10-07_09:23,7589.49,7589.49,7589.49,7589.49,31789,782,6769,
2009-10-07_09:24,7588.92,7588.92,7588.92,7588.92,29732,790,6701,
2009-10-07_09:25,7591.99,7591.99,7591.99,7591.99,23304,652,5764,
2009-10-07_09:26,7596.94,7596.94,7596.94,7596.94,36341,970,8268,
2009-10-07_09:27,7600.81,7600.81,7600.81,7600.81,28624,828,6811,
2009-10-07_09:28,7601.56,7601.56,7601.56,7601.56,37659,1014,7969,
2009-10-07_09:29,7603.04,7603.04,7603.04,7603.04,32394,941,7462,
2009-10-07_09:30,7606.25,7606.25,7606.25,7606.25,27358,811,6246,
2009-10-07_09:31,7607.98,7607.98,7607.98,7607.98,37521,1138,8571,
2009-10-07_09:32,7609.90,7609.90,7609.90,7609.90,31960,909,6978,
2009-10-07_09:33,7612.23,7612.23,7612.23,7612.23,43955,1239,8633,
2009-10-07_09:34,7609.23,7609.23,7609.23,7609.23,40269,1026,8261,
2009-10-07_09:35,7603.77,7603.77,7603.77,7603.77,33940,880,6622,
2009-10-07_09:36,7596.38,7596.38,7596.38,7596.38,39948,1211,8452,
2009-10-07_09:37,7591.54,7591.54,7591.54,7591.54,27559,898,6054,
2009-10-07_09:38,7585.10,7585.10,7585.10,7585.10,30277,926,7161,
2009-10-07_09:39,7582.58,7582.58,7582.58,7582.58,27917,772,6740,
2009-10-07_09:40,7583.87,7583.87,7583.87,7583.87,19795,571,4935,
2009-10-07_09:41,7577.16,7577.16,7577.16,7577.16,29901,808,6954,
2009-10-07_09:42,7576.62,7576.62,7576.62,7576.62,21138,575,4847,
2009-10-07_09:43,7572.39,7572.39,7572.39,7572.39,23735,641,5863,
2009-10-07_09:44,7571.63,7571.63,7571.63,7571.63,23375,684,5837,
2009-10-07_09:45,7571.87,7571.87,7571.87,7571.87,18350,505,4536,
2009-10-07_09:46,7570.51,7570.51,7570.51,7570.51,22142,641,5739,
2009-10-07_09:47,7573.74,7573.74,7573.74,7573.74,15803,464,4268,
2009-10-07_09:48,7576.37,7576.37,7576.37,7576.37,19607,547,4924,
2009-10-07_09:49,7578.16,7578.16,7578.16,7578.16,15620,475,4239,
2009-10-07_09:50,7579.87,7579.87,7579.87,7579.87,14729,422,3652,
2009-10-07_09:51,7582.18,7582.18,7582.18,7582.18,23061,608,5063,
2009-10-07_09:52,7584.20,7584.20,7584.20,7584.20,17411,472,4067,
2009-10-07_09:53,7585.15,7585.15,7585.15,7585.15,18627,553,4590,
2009-10-07_09:54,7584.20,7584.20,7584.20,7584.20,18298,529,4572,
2009-10-07_09:55,7583.77,7583.77,7583.77,7583.77,13674,387,3434,
2009-10-07_09:56,7586.14,7586.14,7586.14,7586.14,19151,580,5032,
2009-10-07_09:57,7583.74,7583.74,7583.74,7583.74,14300,416,3672,
2009-10-07_09:58,7587.66,7587.66,7587.66,7587.66,18245,516,4228,
2009-10-07_09:59,7586.40,7586.40,7586.40,7586.40,21527,531,4624,
2009-10-07_10:00,7587.08,7587.08,7587.08,7587.08,17570,504,4025,
2009-10-07_10:01,7586.26,7586.26,7586.26,7586.26,26060,861,6451,
2009-10-07_10:02,7585.69,7585.69,7585.69,7585.69,18129,576,3990,
2009-10-07_10:03,7588.03,7588.03,7588.03,7588.03,23717,712,5413,
2009-10-07_10:04,7589.84,7589.84,7589.84,7589.84,19052,523,4614,
2009-10-07_10:05,7588.38,7588.38,7588.38,7588.38,16394,422,3878,
2009-10-07_10:06,7588.83,7588.83,7588.83,7588.83,21922,625,5064,
2009-10-07_10:07,7590.48,7590.48,7590.48,7590.48,14575,403,3556,
2009-10-07_10:08,7587.60,7587.60,7587.60,7587.60,17553,503,4467,
2009-10-07_10:09,7585.25,7585.25,7585.25,7585.25,17028,468,4299,
2009-10-07_10:10,7584.11,7584.11,7584.11,7584.11,12778,380,3468,
2009-10-07_10:11,7583.39,7583.39,7583.39,7583.39,18983,572,4515,
2009-10-07_10:12,7582.10,7582.10,7582.10,7582.10,11879,326,3040,
2009-10-07_10:13,7580.89,7580.89,7580.89,7580.89,15905,475,3844,
2009-10-07_10:14,7580.06,7580.06,7580.06,7580.06,14025,412,3496,
2009-10-07_10:15,7579.09,7579.09,7579.09,7579.09,13172,361,3091,
2009-10-07_10:16,7578.15,7578.15,7578.15,7578.15,18455,528,4320,
2009-10-07_10:17,7578.09,7578.09,7578.09,7578.09,12809,350,2972,
2009-10-07_10:18,7574.66,7574.66,7574.66,7574.66,18312,558,4430,
2009-10-07_10:19,7575.82,7575.82,7575.82,7575.82,15706,452,3871,
2009-10-07_10:20,7575.61,7575.61,7575.61,7575.61,14724,398,3508,
2009-10-07_10:21,7578.23,7578.23,7578.23,7578.23,18473,533,4587,
2009-10-07_10:22,7574.57,7574.57,7574.57,7574.57,13088,382,3174,
2009-10-07_10:23,7576.88,7576.88,7576.88,7576.88,16408,459,3774,
2009-10-07_10:24,7574.48,7574.48,7574.48,7574.48,16908,521,3641,
2009-10-07_10:25,7574.70,7574.70,7574.70,7574.70,14066,352,3148,
2009-10-07_10:26,7573.66,7573.66,7573.66,7573.66,19780,530,4572,
2009-10-07_10:27,7574.56,7574.56,7574.56,7574.56,12783,383,3127,
2009-10-07_10:28,7575.46,7575.46,7575.46,7575.46,16590,500,3990,
2009-10-07_10:29,7574.16,7574.16,7574.16,7574.16,11668,347,3030,
2009-10-07_10:30,7573.97,7573.97,7573.97,7573.97,10229,328,2752,
2009-10-07_10:31,7574.16,7574.16,7574.16,7574.16,14438,453,3477,
2009-10-07_10:32,7574.16,7574.16,7574.16,7574.16,11141,300,2451,
2009-10-07_10:33,7575.97,7575.97,7575.97,7575.97,16595,543,3854,
2009-10-07_10:34,7577.21,7577.21,7577.21,7577.21,14412,447,3584,
2009-10-07_10:35,7580.29,7580.29,7580.29,7580.29,15113,419,3412,
2009-10-07_10:36,7581.18,7581.18,7581.18,7581.18,19687,599,4699,
2009-10-07_10:37,7582.17,7582.17,7582.17,7582.17,15214,393,3094,
2009-10-07_10:38,7583.62,7583.62,7583.62,7583.62,22205,620,4515,
2009-10-07_10:39,7583.12,7583.12,7583.12,7583.12,15856,493,3442,
2009-10-07_10:40,7584.23,7584.23,7584.23,7584.23,16122,549,3387,
2009-10-07_10:41,7583.74,7583.74,7583.74,7583.74,17180,567,4070,
2009-10-07_10:42,7584.38,7584.38,7584.38,7584.38,14044,394,3074,
2009-10-07_10:43,7586.47,7586.47,7586.47,7586.47,20371,539,4276,
2009-10-07_10:44,7588.26,7588.26,7588.26,7588.26,14665,367,3397,
2009-10-07_10:45,7588.56,7588.56,7588.56,7588.56,15780,420,3560,
2009-10-07_10:46,7587.51,7587.51,7587.51,7587.51,21438,548,4658,
2009-10-07_10:47,7589.31,7589.31,7589.31,7589.31,14926,403,3409,
2009-10-07_10:48,7586.38,7586.38,7586.38,7586.38,21939,567,4747,
2009-10-07_10:49,7587.29,7587.29,7587.29,7587.29,17706,455,4048,
2009-10-07_10:50,7589.65,7589.65,7589.65,7589.65,15471,421,3550,
2009-10-07_10:51,7587.60,7587.60,7587.60,7587.60,18482,489,4347,
2009-10-07_10:52,7587.30,7587.30,7587.30,7587.30,11937,340,2807,
2009-10-07_10:53,7588.53,7588.53,7588.53,7588.53,17131,523,3828,
2009-10-07_10:54,7587.58,7587.58,7587.58,7587.58,15726,513,3326,
2009-10-07_10:55,7588.34,7588.34,7588.34,7588.34,12966,354,3038,
2009-10-07_10:56,7584.86,7584.86,7584.86,7584.86,19392,425,4000,
2009-10-07_10:57,7585.68,7585.68,7585.68,7585.68,12736,318,2787,
2009-10-07_10:58,7584.61,7584.61,7584.61,7584.61,17080,431,3628,
2009-10-07_10:59,7587.13,7587.13,7587.13,7587.13,13928,357,3029,
2009-10-07_11:00,7584.77,7584.77,7584.77,7584.77,12413,348,3038,
2009-10-07_11:01,7585.65,7585.65,7585.65,7585.65,15910,389,3509,
2009-10-07_11:02,7585.46,7585.46,7585.46,7585.46,9935,290,2451,
2009-10-07_11:03,7585.08,7585.08,7585.08,7585.08,14778,363,3297,
2009-10-07_11:04,7586.23,7586.23,7586.23,7586.23,14803,397,3102,
2009-10-07_11:05,7587.03,7587.03,7587.03,7587.03,13099,380,3211,
2009-10-07_11:06,7587.63,7587.63,7587.63,7587.63,16012,428,3628,
2009-10-07_11:07,7588.81,7588.81,7588.81,7588.81,12055,369,2855,
2009-10-07_11:08,7590.08,7590.08,7590.08,7590.08,17712,514,4041,
2009-10-07_11:09,7591.14,7591.14,7591.14,7591.14,18044,518,3767,
2009-10-07_11:10,7593.10,7593.10,7593.10,7593.10,16538,450,3788,
2009-10-07_11:11,7595.64,7595.64,7595.64,7595.64,26546,728,5829,
2009-10-07_11:12,7596.24,7596.24,7596.24,7596.24,18029,526,4119,
2009-10-07_11:13,7599.54,7599.54,7599.54,7599.54,26453,745,5700,
2009-10-07_11:14,7600.62,7600.62,7600.62,7600.62,17850,516,4137,
2009-10-07_11:15,7600.81,7600.81,7600.81,7600.81,20059,575,4547,
2009-10-07_11:16,7602.57,7602.57,7602.57,7602.57,27611,835,5864,
2009-10-07_11:17,7604.26,7604.26,7604.26,7604.26,17105,484,3847,
2009-10-07_11:18,7607.00,7607.00,7607.00,7607.00,21158,583,5021,
2009-10-07_11:19,7604.85,7604.85,7604.85,7604.85,18058,522,4350,
2009-10-07_11:20,7603.15,7603.15,7603.15,7603.15,17121,426,3979,
2009-10-07_11:21,7602.83,7602.83,7602.83,7602.83,20229,574,4823,
2009-10-07_11:22,7603.95,7603.95,7603.95,7603.95,14542,376,3324,
2009-10-07_11:23,7601.90,7601.90,7601.90,7601.90,19901,479,4219,
2009-10-07_11:24,7600.85,7600.85,7600.85,7600.85,16270,400,3458,
2009-10-07_11:25,7601.82,7601.82,7601.82,7601.82,13658,343,3185,
2009-10-07_11:26,7600.89,7600.89,7600.89,7600.89,17914,523,3864,
2009-10-07_11:27,7598.61,7598.61,7598.61,7598.61,13067,331,2965,
2009-10-07_11:28,7599.74,7599.74,7599.74,7599.74,17147,483,3914,
2009-10-07_11:29,7599.96,7599.96,7599.96,7599.96,14515,379,3294,
2009-10-07_11:30,7599.59,7599.59,7599.59,7599.59,12590,341,3023,
2009-10-07_11:31,7596.51,7596.51,7596.51,7596.51,13847,376,3328,
2009-10-07_11:32,7596.94,7596.94,7596.94,7596.94,10845,288,2491,
2009-10-07_11:33,7597.90,7597.90,7597.90,7597.90,14107,391,3320,
2009-10-07_11:34,7595.99,7595.99,7595.99,7595.99,11642,296,2676,
2009-10-07_11:35,7596.50,7596.50,7596.50,7596.50,11734,352,2736,
2009-10-07_11:36,7593.75,7593.75,7593.75,7593.75,15580,429,3530,
2009-10-07_11:37,7593.39,7593.39,7593.39,7593.39,12285,358,2802,
2009-10-07_11:38,7594.28,7594.28,7594.28,7594.28,17003,492,4022,
2009-10-07_11:39,7593.79,7593.79,7593.79,7593.79,15726,466,3500,
2009-10-07_11:40,7595.80,7595.80,7595.80,7595.80,13302,379,3263,
2009-10-07_11:41,7592.26,7592.26,7592.26,7592.26,18981,454,3939,
2009-10-07_11:42,7592.89,7592.89,7592.89,7592.89,11139,350,2929,
2009-10-07_11:43,7592.83,7592.83,7592.83,7592.83,17601,486,4125,
2009-10-07_11:44,7593.16,7593.16,7593.16,7593.16,14895,449,3512,
2009-10-07_11:45,7592.76,7592.76,7592.76,7592.76,14004,398,3288,
2009-10-07_11:46,7593.16,7593.16,7593.16,7593.16,18350,522,4020,
2009-10-07_11:47,7593.21,7593.21,7593.21,7593.21,10872,322,2694,
2009-10-07_11:48,7595.49,7595.49,7595.49,7595.49,18402,623,4035,
2009-10-07_11:49,7593.64,7593.64,7593.64,7593.64,13842,506,3346,
2009-10-07_11:50,7593.77,7593.77,7593.77,7593.77,15627,569,3523,
2009-10-07_11:51,7590.37,7590.37,7590.37,7590.37,18215,551,3976,
2009-10-07_11:52,7587.29,7587.29,7587.29,7587.29,13209,427,3233,
2009-10-07_11:53,7583.54,7583.54,7583.54,7583.54,21280,628,4632,
2009-10-07_11:54,7576.72,7576.72,7576.72,7576.72,26769,754,5966,
2009-10-07_11:55,7572.51,7572.51,7572.51,7572.51,26093,711,5584,
2009-10-07_11:56,7567.45,7567.45,7567.45,7567.45,31542,1038,7517,
2009-10-07_11:57,7564.36,7564.36,7564.36,7564.36,25655,691,5450,
2009-10-07_11:58,7562.99,7562.99,7562.99,7562.99,27857,846,6466,
2009-10-07_11:59,7562.90,7562.90,7562.90,7562.90,20040,685,4913,
2009-10-07_12:00,7562.90,7562.90,7562.90,7562.90,15545,486,3917,
2009-10-07_12:01,7564.84,7564.84,7564.84,7564.84,17290,522,4275,
2009-10-07_12:02,7564.04,7564.04,7564.04,7564.04,12821,379,3167,
2009-10-07_12:03,7568.07,7568.07,7568.07,7568.07,13639,428,3472,
2009-10-07_12:04,7567.21,7567.21,7567.21,7567.21,10383,335,2712,
2009-10-07_12:05,7567.64,7567.64,7567.64,7567.64,9288,304,2555,
2009-10-07_12:06,7570.37,7570.37,7570.37,7570.37,10492,362,2786,
2009-10-07_12:07,7571.62,7571.62,7571.62,7571.62,7769,223,2007,
2009-10-07_12:08,7571.78,7571.78,7571.78,7571.78,11273,359,2782,
2009-10-07_12:09,7573.67,7573.67,7573.67,7573.67,9182,272,2182,
2009-10-07_12:10,7569.54,7569.54,7569.54,7569.54,9712,326,2482,
2009-10-07_12:11,7572.13,7572.13,7572.13,7572.13,12557,357,3194,
2009-10-07_12:12,7573.16,7573.16,7573.16,7573.16,10062,306,2622,
2009-10-07_12:13,7574.46,7574.46,7574.46,7574.46,13223,374,3546,
2009-10-07_12:14,7570.96,7570.96,7570.96,7570.96,10624,334,2627,
2009-10-07_12:15,7573.27,7573.27,7573.27,7573.27,11310,381,2844,
2009-10-07_12:16,7573.92,7573.92,7573.92,7573.92,11527,350,2951,
2009-10-07_12:17,7573.00,7573.00,7573.00,7573.00,8067,244,2168,
2009-10-07_12:18,7573.70,7573.70,7573.70,7573.70,12581,340,3134,
2009-10-07_12:19,7572.56,7572.56,7572.56,7572.56,10790,331,2616,
2009-10-07_12:20,7571.36,7571.36,7571.36,7571.36,10230,287,2625,
2009-10-07_12:21,7572.24,7572.24,7572.24,7572.24,13412,340,3164,
2009-10-07_12:22,7569.61,7569.61,7569.61,7569.61,10142,299,2432,
2009-10-07_12:23,7570.49,7570.49,7570.49,7570.49,15136,482,3569,
2009-10-07_12:24,7571.89,7571.89,7571.89,7571.89,11735,314,2740,
2009-10-07_12:25,7571.53,7571.53,7571.53,7571.53,10285,322,2662,
2009-10-07_12:26,7571.11,7571.11,7571.11,7571.11,12529,425,3365,
2009-10-07_12:27,7570.17,7570.17,7570.17,7570.17,10614,356,2715,
2009-10-07_12:28,7569.94,7569.94,7569.94,7569.94,14001,438,3487,
2009-10-07_12:29,7569.24,7569.24,7569.24,7569.24,11712,374,2859,
2009-10-07_12:30,7568.62,7568.62,7568.62,7568.62,14784,524,3334,
2009-10-07_12:31,7567.57,7567.57,7567.57,7567.57,15370,522,3941,
2009-10-07_12:32,7568.57,7568.57,7568.57,7568.57,12068,392,2985,
2009-10-07_12:33,7567.47,7567.47,7567.47,7567.47,15954,474,3905,
2009-10-07_12:34,7566.13,7566.13,7566.13,7566.13,12072,374,2995,
2009-10-07_12:35,7565.85,7565.85,7565.85,7565.85,10965,342,2893,
2009-10-07_12:36,7566.98,7566.98,7566.98,7566.98,13870,407,3577,
2009-10-07_12:37,7566.76,7566.76,7566.76,7566.76,13883,354,3069,
2009-10-07_12:38,7568.24,7568.24,7568.24,7568.24,15363,414,3747,
2009-10-07_12:39,7568.71,7568.71,7568.71,7568.71,11963,374,2971,
2009-10-07_12:40,7569.58,7569.58,7569.58,7569.58,14940,410,3572,
2009-10-07_12:41,7571.01,7571.01,7571.01,7571.01,17594,436,4160,
2009-10-07_12:42,7569.36,7569.36,7569.36,7569.36,14794,356,3308,
2009-10-07_12:43,7573.12,7573.12,7573.12,7573.12,17123,477,4050,
2009-10-07_12:44,7574.78,7574.78,7574.78,7574.78,11160,326,2913,
2009-10-07_12:45,7575.23,7575.23,7575.23,7575.23,13694,428,3348,
2009-10-07_12:46,7574.41,7574.41,7574.41,7574.41,14859,467,3607,
2009-10-07_12:47,7575.73,7575.73,7575.73,7575.73,10795,357,2793,
2009-10-07_12:48,7575.39,7575.39,7575.39,7575.39,17971,520,4138,
2009-10-07_12:49,7577.42,7577.42,7577.42,7577.42,12367,374,3017,
2009-10-07_12:50,7576.83,7576.83,7576.83,7576.83,20987,620,4318,
2009-10-07_12:51,7577.31,7577.31,7577.31,7577.31,15510,475,3650,
2009-10-07_12:52,7578.55,7578.55,7578.55,7578.55,12766,411,3240,
2009-10-07_12:53,7579.65,7579.65,7579.65,7579.65,17865,524,4272,
2009-10-07_12:54,7581.25,7581.25,7581.25,7581.25,13394,358,3157,
2009-10-07_12:55,7579.61,7579.61,7579.61,7579.61,16675,462,3772,
2009-10-07_12:56,7580.23,7580.23,7580.23,7580.23,19959,595,4917,
2009-10-07_12:57,7578.78,7578.78,7578.78,7578.78,12219,393,3241,
2009-10-07_12:58,7577.38,7577.38,7577.38,7577.38,18188,534,4305,
2009-10-07_12:59,7577.63,7577.63,7577.63,7577.63,15131,439,3558,
2009-10-07_13:00,7575.05,7575.05,7575.05,7575.05,13934,436,3450,
2009-10-07_13:01,7576.78,7576.78,7576.78,7576.78,17549,535,4326,
2009-10-07_13:02,7576.12,7576.12,7576.12,7576.12,12977,410,3482,
2009-10-07_13:03,7575.16,7575.16,7575.16,7575.16,17429,531,4271,
2009-10-07_13:04,7576.37,7576.37,7576.37,7576.37,13475,405,3523,
2009-10-07_13:05,7577.22,7577.22,7577.22,7577.22,14844,440,3668,
2009-10-07_13:06,7580.29,7580.29,7580.29,7580.29,19862,607,4649,
2009-10-07_13:07,7579.87,7579.87,7579.87,7579.87,15316,432,3710,
2009-10-07_13:08,7580.85,7580.85,7580.85,7580.85,21903,658,5052,
2009-10-07_13:09,7585.00,7585.00,7585.00,7585.00,17831,593,4326,
2009-10-07_13:10,7583.66,7583.66,7583.66,7583.66,18900,558,4709,
2009-10-07_13:11,7586.22,7586.22,7586.22,7586.22,21913,605,5396,
2009-10-07_13:12,7583.99,7583.99,7583.99,7583.99,18203,500,4423,
2009-10-07_13:13,7584.65,7584.65,7584.65,7584.65,24826,646,5921,
2009-10-07_13:14,7583.84,7583.84,7583.84,7583.84,19259,489,4547,
2009-10-07_13:15,7583.89,7583.89,7583.89,7583.89,18059,487,4863,
2009-10-07_13:16,7585.40,7585.40,7585.40,7585.40,23890,721,6111,
2009-10-07_13:17,7584.34,7584.34,7584.34,7584.34,19022,560,4709,
2009-10-07_13:18,7585.86,7585.86,7585.86,7585.86,26262,867,6796,
2009-10-07_13:19,7586.13,7586.13,7586.13,7586.13,20045,626,5379,
2009-10-07_13:20,7585.45,7585.45,7585.45,7585.45,22392,757,6055,
2009-10-07_13:21,7585.04,7585.04,7585.04,7585.04,29879,835,7189,
2009-10-07_13:22,7585.80,7585.80,7585.80,7585.80,24126,677,5965,
2009-10-07_13:23,7587.16,7587.16,7587.16,7587.16,38983,1040,8934,
2009-10-07_13:24,7587.33,7587.33,7587.33,7587.33,34738,852,7868,
2009-10-07_13:25,7588.03,7588.03,7588.03,7588.03,33536,816,7438,
2009-10-07_13:26,7588.03,7588.03,7588.03,7588.03,0,0,0,
2009-10-07_13:27,7588.03,7588.03,7588.03,7588.03,0,0,0,
2009-10-07_13:28,7588.03,7588.03,7588.03,7588.03,0,0,0,
2009-10-07_13:29,7588.03,7588.03,7588.03,7588.03,0,0,0,
2009-10-07_13:30,7608.66,7608.66,7608.66,7608.66,251280,7607,49037,
2009-10-08_09:01,7615.61,7615.61,7615.61,7615.61,156449,4597,34487,
2009-10-08_09:02,7618.83,7618.83,7618.83,7618.83,48802,1416,10673,
2009-10-08_09:03,7614.44,7614.44,7614.44,7614.44,60160,1663,12449,
2009-10-08_09:04,7609.22,7609.22,7609.22,7609.22,54900,1540,12010,
2009-10-08_09:05,7613.38,7613.38,7613.38,7613.38,43399,1129,8889,
2009-10-08_09:06,7631.20,7631.20,7631.20,7631.20,51107,1510,12024,
2009-10-08_09:07,7634.22,7634.22,7634.22,7634.22,40085,1111,8887,
2009-10-08_09:08,7633.33,7633.33,7633.33,7633.33,48390,1258,10273,
2009-10-08_09:09,7634.17,7634.17,7634.17,7634.17,45583,1198,10197,
2009-10-08_09:10,7629.54,7629.54,7629.54,7629.54,36295,917,8047,
2009-10-08_09:11,7626.83,7626.83,7626.83,7626.83,44142,1158,10179,
2009-10-08_09:12,7622.32,7622.32,7622.32,7622.32,31320,758,7030,
2009-10-08_09:13,7617.86,7617.86,7617.86,7617.86,36103,906,8106,
2009-10-08_09:14,7608.94,7608.94,7608.94,7608.94,36659,941,7991,
2009-10-08_09:15,7604.79,7604.79,7604.79,7604.79,27227,681,6470,
2009-10-08_09:16,7600.59,7600.59,7600.59,7600.59,46461,1133,9495,
2009-10-08_09:17,7594.71,7594.71,7594.71,7594.71,30807,807,7003,
2009-10-08_09:18,7592.33,7592.33,7592.33,7592.33,35424,869,7816,
2009-10-08_09:19,7591.20,7591.20,7591.20,7591.20,34585,937,7974,
2009-10-08_09:20,7596.70,7596.70,7596.70,7596.70,31192,842,6785,
2009-10-08_09:21,7606.30,7606.30,7606.30,7606.30,43668,1271,9561,
2009-10-08_09:22,7608.38,7608.38,7608.38,7608.38,27615,814,6448,
2009-10-08_09:23,7611.21,7611.21,7611.21,7611.21,35095,955,7756,
2009-10-08_09:24,7615.15,7615.15,7615.15,7615.15,27898,810,6956,
2009-10-08_09:25,7616.09,7616.09,7616.09,7616.09,26303,773,6284,
2009-10-08_09:26,7616.44,7616.44,7616.44,7616.44,34183,997,8306,
2009-10-08_09:27,7619.67,7619.67,7619.67,7619.67,24615,650,5633,
2009-10-08_09:28,7620.54,7620.54,7620.54,7620.54,31179,813,6933,
2009-10-08_09:29,7620.40,7620.40,7620.40,7620.40,28594,813,6805,
2009-10-08_09:30,7620.31,7620.31,7620.31,7620.31,23597,599,5314,
2009-10-08_09:31,7619.07,7619.07,7619.07,7619.07,28762,766,6955,
2009-10-08_09:32,7619.00,7619.00,7619.00,7619.00,23563,643,5444,
2009-10-08_09:33,7616.66,7616.66,7616.66,7616.66,27081,692,6053,
2009-10-08_09:34,7611.78,7611.78,7611.78,7611.78,28117,713,6138,
2009-10-08_09:35,7614.34,7614.34,7614.34,7614.34,24547,644,5201,
2009-10-08_09:36,7622.97,7622.97,7622.97,7622.97,34102,975,6909,
2009-10-08_09:37,7622.36,7622.36,7622.36,7622.36,23763,626,4919,
2009-10-08_09:38,7622.13,7622.13,7622.13,7622.13,27256,700,5823,
2009-10-08_09:39,7622.59,7622.59,7622.59,7622.59,23484,697,5625,
2009-10-08_09:40,7618.70,7618.70,7618.70,7618.70,18236,476,4486,
2009-10-08_09:41,7620.79,7620.79,7620.79,7620.79,26941,687,5941,
2009-10-08_09:42,7619.13,7619.13,7619.13,7619.13,16998,453,4189,
2009-10-08_09:43,7616.37,7616.37,7616.37,7616.37,21084,579,5416,
2009-10-08_09:44,7616.73,7616.73,7616.73,7616.73,18665,522,4601,
2009-10-08_09:45,7615.28,7615.28,7615.28,7615.28,17876,445,3897,
2009-10-08_09:46,7617.63,7617.63,7617.63,7617.63,23042,615,5612,
2009-10-08_09:47,7615.49,7615.49,7615.49,7615.49,15055,419,3955,
2009-10-08_09:48,7616.96,7616.96,7616.96,7616.96,18936,527,4932,
2009-10-08_09:49,7623.80,7623.80,7623.80,7623.80,22293,683,5125,
2009-10-08_09:50,7626.68,7626.68,7626.68,7626.68,23884,671,4922,
2009-10-08_09:51,7629.92,7629.92,7629.92,7629.92,24426,706,5984,
2009-10-08_09:52,7632.22,7632.22,7632.22,7632.22,19693,567,4759,
2009-10-08_09:53,7635.66,7635.66,7635.66,7635.66,30455,782,6766,
2009-10-08_09:54,7634.15,7634.15,7634.15,7634.15,28056,744,6374,
2009-10-08_09:55,7633.90,7633.90,7633.90,7633.90,21632,580,5112,
2009-10-08_09:56,7632.92,7632.92,7632.92,7632.92,29554,823,7034,
2009-10-08_09:57,7632.70,7632.70,7632.70,7632.70,25259,726,5593,
2009-10-08_09:58,7633.05,7633.05,7633.05,7633.05,29438,860,7216,
2009-10-08_09:59,7631.74,7631.74,7631.74,7631.74,24943,864,5902,
2009-10-08_10:00,7631.55,7631.55,7631.55,7631.55,21044,766,5068,
2009-10-08_10:01,7628.25,7628.25,7628.25,7628.25,28873,954,7205,
2009-10-08_10:02,7624.92,7624.92,7624.92,7624.92,20246,627,4653,
2009-10-08_10:03,7623.52,7623.52,7623.52,7623.52,25361,743,5690,
2009-10-08_10:04,7620.77,7620.77,7620.77,7620.77,17347,540,4489,
2009-10-08_10:05,7618.70,7618.70,7618.70,7618.70,16836,535,4100,
2009-10-08_10:06,7615.90,7615.90,7615.90,7615.90,24442,676,5656,
2009-10-08_10:07,7612.78,7612.78,7612.78,7612.78,16672,506,3935,
2009-10-08_10:08,7610.59,7610.59,7610.59,7610.59,22401,646,5051,
2009-10-08_10:09,7609.31,7609.31,7609.31,7609.31,22622,634,4895,
2009-10-08_10:10,7610.76,7610.76,7610.76,7610.76,17256,440,3931,
2009-10-08_10:11,7616.25,7616.25,7616.25,7616.25,27437,790,5789,
2009-10-08_10:12,7616.41,7616.41,7616.41,7616.41,18173,446,3890,
2009-10-08_10:13,7618.77,7618.77,7618.77,7618.77,18437,490,4388,
2009-10-08_10:14,7617.04,7617.04,7617.04,7617.04,16586,447,3869,
2009-10-08_10:15,7615.97,7615.97,7615.97,7615.97,14562,376,3372,
2009-10-08_10:16,7618.03,7618.03,7618.03,7618.03,19113,495,4427,
2009-10-08_10:17,7618.85,7618.85,7618.85,7618.85,13574,386,3175,
2009-10-08_10:18,7620.62,7620.62,7620.62,7620.62,19617,517,4052,
2009-10-08_10:19,7621.20,7621.20,7621.20,7621.20,15993,451,3738,
2009-10-08_10:20,7621.79,7621.79,7621.79,7621.79,14471,350,3373,
2009-10-08_10:21,7622.01,7622.01,7622.01,7622.01,19472,513,4273,
2009-10-08_10:22,7625.07,7625.07,7625.07,7625.07,21540,477,4112,
2009-10-08_10:23,7626.97,7626.97,7626.97,7626.97,25893,732,5495,
2009-10-08_10:24,7626.20,7626.20,7626.20,7626.20,26651,639,5263,
2009-10-08_10:25,7629.24,7629.24,7629.24,7629.24,19289,471,4123,
2009-10-08_10:26,7628.28,7628.28,7628.28,7628.28,25953,650,5423,
2009-10-08_10:27,7629.97,7629.97,7629.97,7629.97,18112,477,3883,
2009-10-08_10:28,7628.37,7628.37,7628.37,7628.37,25636,644,5103,
2009-10-08_10:29,7628.99,7628.99,7628.99,7628.99,20497,564,4461,
2009-10-08_10:30,7628.96,7628.96,7628.96,7628.96,16635,435,3832,
2009-10-08_10:31,7630.50,7630.50,7630.50,7630.50,24190,569,5077,
2009-10-08_10:32,7627.16,7627.16,7627.16,7627.16,19932,489,3790,
2009-10-08_10:33,7627.27,7627.27,7627.27,7627.27,20317,549,4797,
2009-10-08_10:34,7625.89,7625.89,7625.89,7625.89,20724,532,4299,
2009-10-08_10:35,7625.27,7625.27,7625.27,7625.27,20496,540,4039,
2009-10-08_10:36,7622.20,7622.20,7622.20,7622.20,22647,588,4660,
2009-10-08_10:37,7620.25,7620.25,7620.25,7620.25,15831,402,3380,
2009-10-08_10:38,7621.40,7621.40,7621.40,7621.40,17450,462,3977,
2009-10-08_10:39,7623.79,7623.79,7623.79,7623.79,15172,424,3507,
2009-10-08_10:40,7623.06,7623.06,7623.06,7623.06,13865,364,3127,
2009-10-08_10:41,7623.58,7623.58,7623.58,7623.58,17296,473,3994,
2009-10-08_10:42,7623.32,7623.32,7623.32,7623.32,11712,338,2704,
2009-10-08_10:43,7622.32,7622.32,7622.32,7622.32,16965,426,3714,
2009-10-08_10:44,7622.18,7622.18,7622.18,7622.18,17913,449,3330,
2009-10-08_10:45,7620.30,7620.30,7620.30,7620.30,12858,320,2920,
2009-10-08_10:46,7621.19,7621.19,7621.19,7621.19,18532,504,4298,
2009-10-08_10:47,7621.70,7621.70,7621.70,7621.70,13533,319,3061,
2009-10-08_10:48,7621.90,7621.90,7621.90,7621.90,19572,460,3980,
2009-10-08_10:49,7623.08,7623.08,7623.08,7623.08,16695,424,3480,
2009-10-08_10:50,7623.24,7623.24,7623.24,7623.24,15032,374,3211,
2009-10-08_10:51,7620.93,7620.93,7620.93,7620.93,16179,411,3545,
2009-10-08_10:52,7622.08,7622.08,7622.08,7622.08,13406,302,2634,
2009-10-08_10:53,7622.03,7622.03,7622.03,7622.03,17077,421,3560,
2009-10-08_10:54,7621.17,7621.17,7621.17,7621.17,13268,341,2939,
2009-10-08_10:55,7621.16,7621.16,7621.16,7621.16,12192,328,2663,
2009-10-08_10:56,7619.81,7619.81,7619.81,7619.81,18627,429,3601,
2009-10-08_10:57,7620.84,7620.84,7620.84,7620.84,12429,282,2583,
2009-10-08_10:58,7618.55,7618.55,7618.55,7618.55,16330,414,3603,
2009-10-08_10:59,7617.37,7617.37,7617.37,7617.37,18829,541,3847,
2009-10-08_11:00,7613.13,7613.13,7613.13,7613.13,20851,574,4423,
2009-10-08_11:01,7608.13,7608.13,7608.13,7608.13,24615,816,5928,
2009-10-08_11:02,7605.44,7605.44,7605.44,7605.44,18882,567,4332,
2009-10-08_11:03,7604.01,7604.01,7604.01,7604.01,29003,789,6790,
2009-10-08_11:04,7600.31,7600.31,7600.31,7600.31,25633,741,5906,
2009-10-08_11:05,7597.56,7597.56,7597.56,7597.56,19380,604,4855,
2009-10-08_11:06,7595.16,7595.16,7595.16,7595.16,27193,839,6555,
2009-10-08_11:07,7593.53,7593.53,7593.53,7593.53,18471,558,4584,
2009-10-08_11:08,7590.95,7590.95,7590.95,7590.95,25446,723,6112,
2009-10-08_11:09,7588.07,7588.07,7588.07,7588.07,23028,690,5491,
2009-10-08_11:10,7586.69,7586.69,7586.69,7586.69,20748,597,4920,
2009-10-08_11:11,7592.45,7592.45,7592.45,7592.45,27711,983,7294,
2009-10-08_11:12,7594.41,7594.41,7594.41,7594.41,21888,801,5454,
2009-10-08_11:13,7593.48,7593.48,7593.48,7593.48,22205,671,5881,
2009-10-08_11:14,7592.61,7592.61,7592.61,7592.61,15063,553,4119,
2009-10-08_11:15,7592.86,7592.86,7592.86,7592.86,12422,402,3095,
2009-10-08_11:16,7592.92,7592.92,7592.92,7592.92,14433,466,3739,
2009-10-08_11:17,7592.75,7592.75,7592.75,7592.75,10350,346,2763,
2009-10-08_11:18,7591.17,7591.17,7591.17,7591.17,13043,384,3180,
2009-10-08_11:19,7590.85,7590.85,7590.85,7590.85,13308,535,3283,
2009-10-08_11:20,7590.57,7590.57,7590.57,7590.57,12244,530,3179,
2009-10-08_11:21,7585.70,7585.70,7585.70,7585.70,14742,490,3842,
2009-10-08_11:22,7590.29,7590.29,7590.29,7590.29,14386,514,3605,
2009-10-08_11:23,7587.98,7587.98,7587.98,7587.98,18800,611,4909,
2009-10-08_11:24,7586.19,7586.19,7586.19,7586.19,15070,504,3860,
2009-10-08_11:25,7589.53,7589.53,7589.53,7589.53,13638,369,3384,
2009-10-08_11:26,7588.50,7588.50,7588.50,7588.50,15061,442,3936,
2009-10-08_11:27,7596.64,7596.64,7596.64,7596.64,12215,376,3368,
2009-10-08_11:28,7598.83,7598.83,7598.83,7598.83,18927,605,4249,
2009-10-08_11:29,7600.81,7600.81,7600.81,7600.81,11962,352,3021,
2009-10-08_11:30,7597.52,7597.52,7597.52,7597.52,11134,297,2551,
2009-10-08_11:31,7599.72,7599.72,7599.72,7599.72,12431,350,3119,
2009-10-08_11:32,7598.33,7598.33,7598.33,7598.33,8205,235,2039,
2009-10-08_11:33,7596.54,7596.54,7596.54,7596.54,11440,357,3006,
2009-10-08_11:34,7596.57,7596.57,7596.57,7596.57,9142,320,2471,
2009-10-08_11:35,7596.60,7596.60,7596.60,7596.60,11391,324,2645,
2009-10-08_11:36,7593.34,7593.34,7593.34,7593.34,14037,406,3260,
2009-10-08_11:37,7591.51,7591.51,7591.51,7591.51,9918,292,2471,
2009-10-08_11:38,7591.98,7591.98,7591.98,7591.98,14442,470,3655,
2009-10-08_11:39,7592.02,7592.02,7592.02,7592.02,14582,543,3589,
2009-10-08_11:40,7589.63,7589.63,7589.63,7589.63,13235,397,3437,
2009-10-08_11:41,7592.77,7592.77,7592.77,7592.77,15214,503,4255,
2009-10-08_11:42,7592.33,7592.33,7592.33,7592.33,8604,295,2389,
2009-10-08_11:43,7596.10,7596.10,7596.10,7596.10,12446,394,3595,
2009-10-08_11:44,7594.67,7594.67,7594.67,7594.67,9140,290,2376,
2009-10-08_11:45,7595.35,7595.35,7595.35,7595.35,8713,271,2253,
2009-10-08_11:46,7596.11,7596.11,7596.11,7596.11,11092,340,2949,
2009-10-08_11:47,7594.50,7594.50,7594.50,7594.50,9851,301,2108,
2009-10-08_11:48,7592.52,7592.52,7592.52,7592.52,13894,457,3432,
2009-10-08_11:49,7592.56,7592.56,7592.56,7592.56,10830,340,2663,
2009-10-08_11:50,7592.50,7592.50,7592.50,7592.50,11432,352,3050,
2009-10-08_11:51,7589.96,7589.96,7589.96,7589.96,11592,344,2994,
2009-10-08_11:52,7592.17,7592.17,7592.17,7592.17,8680,302,2493,
2009-10-08_11:53,7588.49,7588.49,7588.49,7588.49,13964,451,3555,
2009-10-08_11:54,7585.59,7585.59,7585.59,7585.59,10963,341,2658,
2009-10-08_11:55,7582.96,7582.96,7582.96,7582.96,14674,403,3192,
2009-10-08_11:56,7579.11,7579.11,7579.11,7579.11,20425,727,4840,
2009-10-08_11:57,7574.81,7574.81,7574.81,7574.81,17525,455,4041,
2009-10-08_11:58,7570.95,7570.95,7570.95,7570.95,26673,767,6027,
2009-10-08_11:59,7572.96,7572.96,7572.96,7572.96,24531,751,6115,
2009-10-08_12:00,7570.97,7570.97,7570.97,7570.97,18197,567,5066,
2009-10-08_12:01,7568.81,7568.81,7568.81,7568.81,24849,748,6345,
2009-10-08_12:02,7569.81,7569.81,7569.81,7569.81,14856,454,4017,
2009-10-08_12:03,7570.46,7570.46,7570.46,7570.46,17719,530,4555,
2009-10-08_12:04,7567.88,7567.88,7567.88,7567.88,13060,393,3395,
2009-10-08_12:05,7571.49,7571.49,7571.49,7571.49,12192,321,2867,
2009-10-08_12:06,7568.90,7568.90,7568.90,7568.90,13831,395,3561,
2009-10-08_12:07,7573.26,7573.26,7573.26,7573.26,10431,300,2879,
2009-10-08_12:08,7572.25,7572.25,7572.25,7572.25,11793,328,2955,
2009-10-08_12:09,7571.48,7571.48,7571.48,7571.48,9167,257,2380,
2009-10-08_12:10,7571.66,7571.66,7571.66,7571.66,9779,254,2487,
2009-10-08_12:11,7572.78,7572.78,7572.78,7572.78,10733,285,2961,
2009-10-08_12:12,7571.93,7571.93,7571.93,7571.93,7836,236,2180,
2009-10-08_12:13,7575.78,7575.78,7575.78,7575.78,12502,370,3413,
2009-10-08_12:14,7575.26,7575.26,7575.26,7575.26,8917,257,2470,
2009-10-08_12:15,7575.39,7575.39,7575.39,7575.39,9208,276,2326,
2009-10-08_12:16,7576.37,7576.37,7576.37,7576.37,9125,298,2602,
2009-10-08_12:17,7573.34,7573.34,7573.34,7573.34,6944,213,1904,
2009-10-08_12:18,7577.71,7577.71,7577.71,7577.71,10694,305,2825,
2009-10-08_12:19,7577.71,7577.71,7577.71,7577.71,9491,296,2303,
2009-10-08_12:20,7576.43,7576.43,7576.43,7576.43,8497,265,2306,
2009-10-08_12:21,7579.26,7579.26,7579.26,7579.26,10582,315,2834,
2009-10-08_12:22,7580.50,7580.50,7580.50,7580.50,7413,263,2105,
2009-10-08_12:23,7579.99,7579.99,7579.99,7579.99,10560,297,2908,
2009-10-08_12:24,7580.85,7580.85,7580.85,7580.85,7839,237,2390,
2009-10-08_12:25,7580.53,7580.53,7580.53,7580.53,9439,290,2380,
2009-10-08_12:26,7582.05,7582.05,7582.05,7582.05,10299,309,3079,
2009-10-08_12:27,7584.65,7584.65,7584.65,7584.65,8811,259,2168,
2009-10-08_12:28,7583.35,7583.35,7583.35,7583.35,13367,377,3300,
2009-10-08_12:29,7584.63,7584.63,7584.63,7584.63,10374,299,2617,
2009-10-08_12:30,7585.69,7585.69,7585.69,7585.69,10585,296,2655,
2009-10-08_12:31,7586.45,7586.45,7586.45,7586.45,14464,417,3520,
2009-10-08_12:32,7592.15,7592.15,7592.15,7592.15,10354,309,2544,
2009-10-08_12:33,7589.14,7589.14,7589.14,7589.14,16606,476,3832,
2009-10-08_12:34,7589.56,7589.56,7589.56,7589.56,11204,309,2732,
2009-10-08_12:35,7590.67,7590.67,7590.67,7590.67,12216,301,2884,
2009-10-08_12:36,7587.52,7587.52,7587.52,7587.52,13699,345,3156,
2009-10-08_12:37,7589.91,7589.91,7589.91,7589.91,8993,239,2190,
2009-10-08_12:38,7586.21,7586.21,7586.21,7586.21,14143,409,3561,
2009-10-08_12:39,7585.54,7585.54,7585.54,7585.54,10371,319,2570,
2009-10-08_12:40,7582.80,7582.80,7582.80,7582.80,11836,323,2840,
2009-10-08_12:41,7582.94,7582.94,7582.94,7582.94,15606,390,3509,
2009-10-08_12:42,7580.47,7580.47,7580.47,7580.47,11401,292,2531,
2009-10-08_12:43,7582.01,7582.01,7582.01,7582.01,14187,348,3357,
2009-10-08_12:44,7579.08,7579.08,7579.08,7579.08,9997,346,2707,
2009-10-08_12:45,7578.17,7578.17,7578.17,7578.17,10687,320,2692,
2009-10-08_12:46,7575.25,7575.25,7575.25,7575.25,12906,431,3385,
2009-10-08_12:47,7575.32,7575.32,7575.32,7575.32,11175,398,3037,
2009-10-08_12:48,7573.56,7573.56,7573.56,7573.56,16374,542,4352,
2009-10-08_12:49,7570.14,7570.14,7570.14,7570.14,13764,466,3429,
2009-10-08_12:50,7566.58,7566.58,7566.58,7566.58,16956,520,4043,
2009-10-08_12:51,7562.16,7562.16,7562.16,7562.16,20725,669,5429,
2009-10-08_12:52,7561.25,7561.25,7561.25,7561.25,15800,453,4200,
2009-10-08_12:53,7558.10,7558.10,7558.10,7558.10,25664,749,6277,
2009-10-08_12:54,7555.36,7555.36,7555.36,7555.36,25534,768,6057,
2009-10-08_12:55,7552.52,7552.52,7552.52,7552.52,20351,570,5231,
2009-10-08_12:56,7550.65,7550.65,7550.65,7550.65,23348,731,6430,
2009-10-08_12:57,7547.94,7547.94,7547.94,7547.94,17945,498,4658,
2009-10-08_12:58,7545.81,7545.81,7545.81,7545.81,25910,646,6215,
2009-10-08_12:59,7543.27,7543.27,7543.27,7543.27,22328,572,5337,
2009-10-08_13:00,7541.81,7541.81,7541.81,7541.81,24287,598,5726,
2009-10-08_13:01,7538.29,7538.29,7538.29,7538.29,31018,864,7311,
2009-10-08_13:02,7536.84,7536.84,7536.84,7536.84,26212,767,5714,
2009-10-08_13:03,7535.21,7535.21,7535.21,7535.21,26855,829,7080,
2009-10-08_13:04,7535.82,7535.82,7535.82,7535.82,21982,746,5320,
2009-10-08_13:05,7532.81,7532.81,7532.81,7532.81,19841,593,5102,
2009-10-08_13:06,7530.78,7530.78,7530.78,7530.78,24386,687,5647,
2009-10-08_13:07,7532.57,7532.57,7532.57,7532.57,16475,407,4033,
2009-10-08_13:08,7534.34,7534.34,7534.34,7534.34,23667,618,5414,
2009-10-08_13:09,7537.37,7537.37,7537.37,7537.37,16281,421,4071,
2009-10-08_13:10,7537.60,7537.60,7537.60,7537.60,16807,434,4214,
2009-10-08_13:11,7543.49,7543.49,7543.49,7543.49,17966,508,4586,
2009-10-08_13:12,7544.65,7544.65,7544.65,7544.65,13097,379,3303,
2009-10-08_13:13,7546.31,7546.31,7546.31,7546.31,16527,492,4552,
2009-10-08_13:14,7550.87,7550.87,7550.87,7550.87,13939,359,3443,
2009-10-08_13:15,7549.74,7549.74,7549.74,7549.74,14497,390,3812,
2009-10-08_13:16,7548.41,7548.41,7548.41,7548.41,17536,537,4659,
2009-10-08_13:17,7549.79,7549.79,7549.79,7549.79,12453,373,3344,
2009-10-08_13:18,7546.28,7546.28,7546.28,7546.28,19863,578,5001,
2009-10-08_13:19,7539.94,7539.94,7539.94,7539.94,20708,575,5059,
2009-10-08_13:20,7528.96,7528.96,7528.96,7528.96,30492,976,8952,
2009-10-08_13:21,7514.14,7514.14,7514.14,7514.14,46797,1448,12442,
2009-10-08_13:22,7505.08,7505.08,7505.08,7505.08,39676,1152,9706,
2009-10-08_13:23,7500.98,7500.98,7500.98,7500.98,45657,1298,11819,
2009-10-08_13:24,7500.32,7500.32,7500.32,7500.32,39920,1018,9432,
2009-10-08_13:25,7501.81,7501.81,7501.81,7501.81,33278,913,8477,
2009-10-08_13:26,7501.81,7501.81,7501.81,7501.81,0,0,0,
2009-10-08_13:27,7501.81,7501.81,7501.81,7501.81,0,0,0,
2009-10-08_13:28,7501.81,7501.81,7501.81,7501.81,0,0,0,
2009-10-08_13:29,7501.81,7501.81,7501.81,7501.81,0,0,0,
2009-10-08_13:30,7503.31,7503.31,7503.31,7503.31,226175,6849,44814,
2009-10-09_09:01,7572.79,7572.79,7572.79,7572.79,123002,3636,28661,
2009-10-09_09:02,7579.27,7579.27,7579.27,7579.27,40791,1144,9176,
2009-10-09_09:03,7587.59,7587.59,7587.59,7587.59,43015,1293,10120,
2009-10-09_09:04,7586.98,7586.98,7586.98,7586.98,49593,1463,11149,
2009-10-09_09:05,7586.53,7586.53,7586.53,7586.53,36672,1021,8088,
2009-10-09_09:06,7575.80,7575.80,7575.80,7575.80,44686,1361,10218,
2009-10-09_09:07,7576.65,7576.65,7576.65,7576.65,27630,774,6609,
2009-10-09_09:08,7573.56,7573.56,7573.56,7573.56,30496,825,6812,
2009-10-09_09:09,7572.33,7572.33,7572.33,7572.33,31495,823,6928,
2009-10-09_09:10,7574.18,7574.18,7574.18,7574.18,25146,602,5672,
2009-10-09_09:11,7577.69,7577.69,7577.69,7577.69,35211,886,7977,
2009-10-09_09:12,7579.09,7579.09,7579.09,7579.09,30429,749,6751,
2009-10-09_09:13,7583.05,7583.05,7583.05,7583.05,34901,935,8046,
2009-10-09_09:14,7585.70,7585.70,7585.70,7585.70,35396,959,7808,
2009-10-09_09:15,7588.11,7588.11,7588.11,7588.11,30456,771,6503,
2009-10-09_09:16,7591.89,7591.89,7591.89,7591.89,35818,910,8017,
2009-10-09_09:17,7590.59,7590.59,7590.59,7590.59,27555,684,6118,
2009-10-09_09:18,7590.63,7590.63,7590.63,7590.63,33367,965,7570,
2009-10-09_09:19,7589.90,7589.90,7589.90,7589.90,30566,804,6837,
2009-10-09_09:20,7588.04,7588.04,7588.04,7588.04,26560,637,5570,
2009-10-09_09:21,7588.93,7588.93,7588.93,7588.93,35867,886,7428,
2009-10-09_09:22,7588.54,7588.54,7588.54,7588.54,24779,685,5824,
2009-10-09_09:23,7584.11,7584.11,7584.11,7584.11,33895,935,7279,
2009-10-09_09:24,7583.12,7583.12,7583.12,7583.12,28058,772,6164,
2009-10-09_09:25,7583.07,7583.07,7583.07,7583.07,21955,567,5002,
2009-10-09_09:26,7582.93,7582.93,7582.93,7582.93,31568,861,6938,
2009-10-09_09:27,7581.29,7581.29,7581.29,7581.29,23238,594,5248,
2009-10-09_09:28,7583.53,7583.53,7583.53,7583.53,32208,845,7027,
2009-10-09_09:29,7585.87,7585.87,7585.87,7585.87,31500,826,6584,
2009-10-09_09:30,7589.13,7589.13,7589.13,7589.13,32455,785,5694,
2009-10-09_09:31,7592.19,7592.19,7592.19,7592.19,39222,951,8139,
2009-10-09_09:32,7596.20,7596.20,7596.20,7596.20,43695,910,7417,
2009-10-09_09:33,7596.84,7596.84,7596.84,7596.84,41348,885,7868,
2009-10-09_09:34,7597.79,7597.79,7597.79,7597.79,30726,738,6621,
2009-10-09_09:35,7597.21,7597.21,7597.21,7597.21,27972,632,5390,
2009-10-09_09:36,7594.16,7594.16,7594.16,7594.16,33357,832,7126,
2009-10-09_09:37,7591.06,7591.06,7591.06,7591.06,20729,544,4696,
2009-10-09_09:38,7590.23,7590.23,7590.23,7590.23,25243,660,5800,
2009-10-09_09:39,7589.98,7589.98,7589.98,7589.98,25738,719,5859,
2009-10-09_09:40,7587.82,7587.82,7587.82,7587.82,21072,600,4926,
2009-10-09_09:41,7585.95,7585.95,7585.95,7585.95,29163,839,6828,
2009-10-09_09:42,7583.43,7583.43,7583.43,7583.43,22577,675,5252,
2009-10-09_09:43,7578.65,7578.65,7578.65,7578.65,24721,762,5952,
2009-10-09_09:44,7574.07,7574.07,7574.07,7574.07,23659,714,5891,
2009-10-09_09:45,7569.02,7569.02,7569.02,7569.02,22275,676,5441,
2009-10-09_09:46,7568.19,7568.19,7568.19,7568.19,30580,984,7290,
2009-10-09_09:47,7563.55,7563.55,7563.55,7563.55,21535,712,5333,
2009-10-09_09:48,7560.91,7560.91,7560.91,7560.91,23603,715,5705,
2009-10-09_09:49,7561.71,7561.71,7561.71,7561.71,20321,622,5288,
2009-10-09_09:50,7562.34,7562.34,7562.34,7562.34,16710,502,4273,
2009-10-09_09:51,7562.38,7562.38,7562.38,7562.38,22596,681,5575,
2009-10-09_09:52,7560.73,7560.73,7560.73,7560.73,17174,503,3949,
2009-10-09_09:53,7560.29,7560.29,7560.29,7560.29,22508,671,5270,
2009-10-09_09:54,7556.01,7556.01,7556.01,7556.01,20960,700,5107,
2009-10-09_09:55,7554.38,7554.38,7554.38,7554.38,16592,539,4198,
2009-10-09_09:56,7553.19,7553.19,7553.19,7553.19,26327,760,5954,
2009-10-09_09:57,7549.94,7549.94,7549.94,7549.94,18412,511,4274,
2009-10-09_09:58,7546.71,7546.71,7546.71,7546.71,23566,732,5678,
2009-10-09_09:59,7545.80,7545.80,7545.80,7545.80,21367,719,5325,
2009-10-09_10:00,7543.80,7543.80,7543.80,7543.80,19412,624,4798,
2009-10-09_10:01,7536.83,7536.83,7536.83,7536.83,27607,809,6667,
2009-10-09_10:02,7529.39,7529.39,7529.39,7529.39,23854,728,5544,
2009-10-09_10:03,7527.41,7527.41,7527.41,7527.41,24827,797,6595,
2009-10-09_10:04,7524.44,7524.44,7524.44,7524.44,22464,713,5804,
2009-10-09_10:05,7520.21,7520.21,7520.21,7520.21,24449,654,5703,
2009-10-09_10:06,7511.55,7511.55,7511.55,7511.55,41435,1256,9338,
2009-10-09_10:07,7506.94,7506.94,7506.94,7506.94,29845,790,6635,
2009-10-09_10:08,7506.77,7506.77,7506.77,7506.77,33124,885,7570,
2009-10-09_10:09,7507.14,7507.14,7507.14,7507.14,26800,749,6447,
2009-10-09_10:10,7511.07,7511.07,7511.07,7511.07,25726,601,5029,
2009-10-09_10:11,7519.29,7519.29,7519.29,7519.29,27733,703,6178,
2009-10-09_10:12,7524.06,7524.06,7524.06,7524.06,20811,517,4604,
2009-10-09_10:13,7529.04,7529.04,7529.04,7529.04,26101,626,5425,
2009-10-09_10:14,7532.80,7532.80,7532.80,7532.80,22837,608,4744,
2009-10-09_10:15,7536.63,7536.63,7536.63,7536.63,19267,455,4195,
2009-10-09_10:16,7537.50,7537.50,7537.50,7537.50,22424,583,4871,
2009-10-09_10:17,7537.31,7537.31,7537.31,7537.31,16065,429,3365,
2009-10-09_10:18,7533.62,7533.62,7533.62,7533.62,18729,523,4292,
2009-10-09_10:19,7528.67,7528.67,7528.67,7528.67,17382,492,3652,
2009-10-09_10:20,7525.23,7525.23,7525.23,7525.23,13595,363,3193,
2009-10-09_10:21,7523.69,7523.69,7523.69,7523.69,19734,478,3895,
2009-10-09_10:22,7523.70,7523.70,7523.70,7523.70,11403,260,2502,
2009-10-09_10:23,7526.18,7526.18,7526.18,7526.18,13085,342,2982,
2009-10-09_10:24,7523.50,7523.50,7523.50,7523.50,10586,289,2554,
2009-10-09_10:25,7525.35,7525.35,7525.35,7525.35,10021,264,2343,
2009-10-09_10:26,7527.24,7527.24,7527.24,7527.24,11720,337,3029,
2009-10-09_10:27,7529.80,7529.80,7529.80,7529.80,7842,207,1939,
2009-10-09_10:28,7528.32,7528.32,7528.32,7528.32,11643,290,2819,
2009-10-09_10:29,7529.22,7529.22,7529.22,7529.22,10090,253,2350,
2009-10-09_10:30,7529.83,7529.83,7529.83,7529.83,8872,235,2189,
2009-10-09_10:31,7527.93,7527.93,7527.93,7527.93,13204,324,2809,
2009-10-09_10:32,7526.69,7526.69,7526.69,7526.69,7695,208,1958,
2009-10-09_10:33,7529.19,7529.19,7529.19,7529.19,12701,329,2856,
2009-10-09_10:34,7526.75,7526.75,7526.75,7526.75,9863,250,2352,
2009-10-09_10:35,7528.31,7528.31,7528.31,7528.31,9611,253,2274,
2009-10-09_10:36,7530.32,7530.32,7530.32,7530.32,13141,344,2884,
2009-10-09_10:37,7530.18,7530.18,7530.18,7530.18,9507,226,2153,
2009-10-09_10:38,7533.75,7533.75,7533.75,7533.75,13686,427,3304,
2009-10-09_10:39,7534.68,7534.68,7534.68,7534.68,11674,344,2722,
2009-10-09_10:40,7535.95,7535.95,7535.95,7535.95,11240,283,2467,
2009-10-09_10:41,7539.09,7539.09,7539.09,7539.09,13057,396,3082,
2009-10-09_10:42,7538.18,7538.18,7538.18,7538.18,12350,307,2434,
2009-10-09_10:43,7539.62,7539.62,7539.62,7539.62,17026,470,3649,
2009-10-09_10:44,7541.55,7541.55,7541.55,7541.55,14530,351,3034,
2009-10-09_10:45,7540.80,7540.80,7540.80,7540.80,11959,287,2617,
2009-10-09_10:46,7543.91,7543.91,7543.91,7543.91,15585,399,3561,
2009-10-09_10:47,7545.62,7545.62,7545.62,7545.62,10554,281,2494,
2009-10-09_10:48,7547.21,7547.21,7547.21,7547.21,19440,493,3886,
2009-10-09_10:49,7548.40,7548.40,7548.40,7548.40,14086,422,3292,
2009-10-09_10:50,7549.49,7549.49,7549.49,7549.49,11502,330,2662,
2009-10-09_10:51,7549.61,7549.61,7549.61,7549.61,13989,381,3312,
2009-10-09_10:52,7550.73,7550.73,7550.73,7550.73,9320,254,2306,
2009-10-09_10:53,7548.42,7548.42,7548.42,7548.42,14265,376,3398,
2009-10-09_10:54,7546.04,7546.04,7546.04,7546.04,10939,299,2680,
2009-10-09_10:55,7545.39,7545.39,7545.39,7545.39,12878,335,2769,
2009-10-09_10:56,7545.01,7545.01,7545.01,7545.01,10780,293,2699,
2009-10-09_10:57,7543.02,7543.02,7543.02,7543.02,8989,223,1870,
2009-10-09_10:58,7541.13,7541.13,7541.13,7541.13,9340,276,2518,
2009-10-09_10:59,7542.93,7542.93,7542.93,7542.93,8803,239,2061,
2009-10-09_11:00,7540.14,7540.14,7540.14,7540.14,10114,298,2027,
2009-10-09_11:01,7540.80,7540.80,7540.80,7540.80,11446,404,2601,
2009-10-09_11:02,7538.61,7538.61,7538.61,7538.61,7957,262,1845,
2009-10-09_11:03,7537.89,7537.89,7537.89,7537.89,11440,360,2737,
2009-10-09_11:04,7533.96,7533.96,7533.96,7533.96,10121,274,2352,
2009-10-09_11:05,7534.89,7534.89,7534.89,7534.89,9569,261,2338,
2009-10-09_11:06,7530.78,7530.78,7530.78,7530.78,11885,317,2711,
2009-10-09_11:07,7530.89,7530.89,7530.89,7530.89,9185,276,2079,
2009-10-09_11:08,7528.66,7528.66,7528.66,7528.66,14038,357,3008,
2009-10-09_11:09,7528.54,7528.54,7528.54,7528.54,9770,263,2335,
2009-10-09_11:10,7525.86,7525.86,7525.86,7525.86,8136,224,2094,
2009-10-09_11:11,7529.29,7529.29,7529.29,7529.29,13741,365,2988,
2009-10-09_11:12,7527.62,7527.62,7527.62,7527.62,8205,239,2057,
2009-10-09_11:13,7536.63,7536.63,7536.63,7536.63,14817,456,3347,
2009-10-09_11:14,7539.33,7539.33,7539.33,7539.33,10460,344,2382,
2009-10-09_11:15,7540.49,7540.49,7540.49,7540.49,9794,302,2272,
2009-10-09_11:16,7541.94,7541.94,7541.94,7541.94,12923,411,3178,
2009-10-09_11:17,7542.91,7542.91,7542.91,7542.91,9538,281,2285,
2009-10-09_11:18,7543.28,7543.28,7543.28,7543.28,10535,302,2735,
2009-10-09_11:19,7543.37,7543.37,7543.37,7543.37,9185,295,2360,
2009-10-09_11:20,7544.44,7544.44,7544.44,7544.44,9823,250,2266,
2009-10-09_11:21,7545.86,7545.86,7545.86,7545.86,9743,281,2328,
2009-10-09_11:22,7545.45,7545.45,7545.45,7545.45,7634,232,1831,
2009-10-09_11:23,7545.70,7545.70,7545.70,7545.70,9914,309,2690,
2009-10-09_11:24,7546.30,7546.30,7546.30,7546.30,8657,245,2158,
2009-10-09_11:25,7547.30,7547.30,7547.30,7547.30,10571,282,2470,
2009-10-09_11:26,7547.53,7547.53,7547.53,7547.53,12777,391,2837,
2009-10-09_11:27,7547.16,7547.16,7547.16,7547.16,8145,240,2037,
2009-10-09_11:28,7545.71,7545.71,7545.71,7545.71,11465,337,2870,
2009-10-09_11:29,7546.79,7546.79,7546.79,7546.79,9585,299,2320,
2009-10-09_11:30,7547.17,7547.17,7547.17,7547.17,9694,257,2300,
2009-10-09_11:31,7548.02,7548.02,7548.02,7548.02,12080,353,2947,
2009-10-09_11:32,7546.10,7546.10,7546.10,7546.10,8545,317,2338,
2009-10-09_11:33,7548.37,7548.37,7548.37,7548.37,12322,408,3061,
2009-10-09_11:34,7549.72,7549.72,7549.72,7549.72,9825,357,2489,
2009-10-09_11:35,7550.79,7550.79,7550.79,7550.79,11493,279,2741,
2009-10-09_11:36,7552.25,7552.25,7552.25,7552.25,14768,359,3446,
2009-10-09_11:37,7552.68,7552.68,7552.68,7552.68,9477,222,2389,
2009-10-09_11:38,7553.89,7553.89,7553.89,7553.89,14120,348,3384,
2009-10-09_11:39,7553.25,7553.25,7553.25,7553.25,11340,280,2506,
2009-10-09_11:40,7557.10,7557.10,7557.10,7557.10,10683,286,2567,
2009-10-09_11:41,7557.68,7557.68,7557.68,7557.68,13714,380,3158,
2009-10-09_11:42,7556.54,7556.54,7556.54,7556.54,9015,239,2187,
2009-10-09_11:43,7557.67,7557.67,7557.67,7557.67,14158,385,3437,
2009-10-09_11:44,7557.10,7557.10,7557.10,7557.10,10672,284,2489,
2009-10-09_11:45,7560.29,7560.29,7560.29,7560.29,11272,269,2678,
2009-10-09_11:46,7559.41,7559.41,7559.41,7559.41,15903,376,3831,
2009-10-09_11:47,7556.66,7556.66,7556.66,7556.66,10249,246,2288,
2009-10-09_11:48,7556.48,7556.48,7556.48,7556.48,16829,368,3216,
2009-10-09_11:49,7558.33,7558.33,7558.33,7558.33,12324,285,2399,
2009-10-09_11:50,7556.79,7556.79,7556.79,7556.79,10451,262,2375,
2009-10-09_11:51,7555.95,7555.95,7555.95,7555.95,12409,368,2963,
2009-10-09_11:52,7554.57,7554.57,7554.57,7554.57,9248,270,2070,
2009-10-09_11:53,7552.50,7552.50,7552.50,7552.50,12874,348,2863,
2009-10-09_11:54,7551.19,7551.19,7551.19,7551.19,8291,229,2131,
2009-10-09_11:55,7550.29,7550.29,7550.29,7550.29,9590,262,2504,
2009-10-09_11:56,7545.70,7545.70,7545.70,7545.70,12147,364,2925,
2009-10-09_11:57,7545.98,7545.98,7545.98,7545.98,8237,204,1914,
2009-10-09_11:58,7545.75,7545.75,7545.75,7545.75,11531,278,2489,
2009-10-09_11:59,7545.45,7545.45,7545.45,7545.45,7404,207,1900,
2009-10-09_12:00,7546.05,7546.05,7546.05,7546.05,7942,191,1789,
2009-10-09_12:01,7546.79,7546.79,7546.79,7546.79,10749,287,2568,
2009-10-09_12:02,7546.69,7546.69,7546.69,7546.69,6661,179,1557,
2009-10-09_12:03,7546.72,7546.72,7546.72,7546.72,10400,274,2401,
2009-10-09_12:04,7548.28,7548.28,7548.28,7548.28,7697,199,1785,
2009-10-09_12:05,7545.75,7545.75,7545.75,7545.75,8855,213,1857,
2009-10-09_12:06,7547.89,7547.89,7547.89,7547.89,10665,300,2302,
2009-10-09_12:07,7546.95,7546.95,7546.95,7546.95,6736,182,1631,
2009-10-09_12:08,7548.39,7548.39,7548.39,7548.39,8556,247,2166,
2009-10-09_12:09,7546.94,7546.94,7546.94,7546.94,5829,186,1612,
2009-10-09_12:10,7547.47,7547.47,7547.47,7547.47,6469,187,1659,
2009-10-09_12:11,7548.43,7548.43,7548.43,7548.43,8505,241,2058,
2009-10-09_12:12,7549.81,7549.81,7549.81,7549.81,8302,299,1747,
2009-10-09_12:13,7552.83,7552.83,7552.83,7552.83,13463,480,2971,
2009-10-09_12:14,7555.06,7555.06,7555.06,7555.06,8760,269,2179,
2009-10-09_12:15,7556.65,7556.65,7556.65,7556.65,9916,320,2427,
2009-10-09_12:16,7558.12,7558.12,7558.12,7558.12,12018,315,2804,
2009-10-09_12:17,7557.01,7557.01,7557.01,7557.01,9683,255,2156,
2009-10-09_12:18,7559.06,7559.06,7559.06,7559.06,12539,392,3002,
2009-10-09_12:19,7557.92,7557.92,7557.92,7557.92,8891,260,2127,
2009-10-09_12:20,7557.44,7557.44,7557.44,7557.44,8966,261,2165,
2009-10-09_12:21,7556.93,7556.93,7556.93,7556.93,9879,303,2459,
2009-10-09_12:22,7554.03,7554.03,7554.03,7554.03,7564,233,1789,
2009-10-09_12:23,7552.29,7552.29,7552.29,7552.29,12022,426,2935,
2009-10-09_12:24,7551.66,7551.66,7551.66,7551.66,8535,249,2090,
2009-10-09_12:25,7551.47,7551.47,7551.47,7551.47,10678,277,2482,
2009-10-09_12:26,7553.20,7553.20,7553.20,7553.20,10931,285,2577,
2009-10-09_12:27,7551.39,7551.39,7551.39,7551.39,9092,235,1956,
2009-10-09_12:28,7553.33,7553.33,7553.33,7553.33,9965,252,2403,
2009-10-09_12:29,7552.90,7552.90,7552.90,7552.90,9525,242,2183,
2009-10-09_12:30,7552.64,7552.64,7552.64,7552.64,8720,213,1985,
2009-10-09_12:31,7553.15,7553.15,7553.15,7553.15,14164,402,2812,
2009-10-09_12:32,7553.04,7553.04,7553.04,7553.04,10171,283,2390,
2009-10-09_12:33,7552.84,7552.84,7552.84,7552.84,14462,426,3267,
2009-10-09_12:34,7552.51,7552.51,7552.51,7552.51,10378,288,2523,
2009-10-09_12:35,7554.04,7554.04,7554.04,7554.04,9501,264,2516,
2009-10-09_12:36,7553.75,7553.75,7553.75,7553.75,11014,316,2996,
2009-10-09_12:37,7553.01,7553.01,7553.01,7553.01,8564,233,2109,
2009-10-09_12:38,7553.97,7553.97,7553.97,7553.97,11884,333,3038,
2009-10-09_12:39,7556.35,7556.35,7556.35,7556.35,8961,254,2407,
2009-10-09_12:40,7556.90,7556.90,7556.90,7556.90,9772,285,2699,
2009-10-09_12:41,7557.97,7557.97,7557.97,7557.97,11747,327,2985,
2009-10-09_12:42,7554.52,7554.52,7554.52,7554.52,9174,248,2248,
2009-10-09_12:43,7555.84,7555.84,7555.84,7555.84,13898,399,3418,
2009-10-09_12:44,7555.36,7555.36,7555.36,7555.36,12025,299,2736,
2009-10-09_12:45,7554.52,7554.52,7554.52,7554.52,10816,266,2587,
2009-10-09_12:46,7556.24,7556.24,7556.24,7556.24,17367,536,3709,
2009-10-09_12:47,7558.83,7558.83,7558.83,7558.83,9602,269,2350,
2009-10-09_12:48,7557.45,7557.45,7557.45,7557.45,13008,386,3351,
2009-10-09_12:49,7556.34,7556.34,7556.34,7556.34,11378,332,2733,
2009-10-09_12:50,7555.41,7555.41,7555.41,7555.41,17036,434,3840,
2009-10-09_12:51,7555.41,7555.41,7555.41,7555.41,17281,534,4260,
2009-10-09_12:52,7552.45,7552.45,7552.45,7552.45,15751,451,3660,
2009-10-09_12:53,7549.97,7549.97,7549.97,7549.97,18307,504,4416,
2009-10-09_12:54,7548.07,7548.07,7548.07,7548.07,14865,376,3608,
2009-10-09_12:55,7544.97,7544.97,7544.97,7544.97,16042,418,3831,
2009-10-09_12:56,7545.85,7545.85,7545.85,7545.85,18285,438,4299,
2009-10-09_12:57,7544.51,7544.51,7544.51,7544.51,12530,303,3110,
2009-10-09_12:58,7543.59,7543.59,7543.59,7543.59,16109,414,3872,
2009-10-09_12:59,7543.57,7543.57,7543.57,7543.57,12565,325,3049,
2009-10-09_13:00,7541.64,7541.64,7541.64,7541.64,12141,328,3175,
2009-10-09_13:01,7543.25,7543.25,7543.25,7543.25,14524,375,3633,
2009-10-09_13:02,7542.10,7542.10,7542.10,7542.10,11156,285,2758,
2009-10-09_13:03,7542.43,7542.43,7542.43,7542.43,13715,357,3562,
2009-10-09_13:04,7542.94,7542.94,7542.94,7542.94,11808,280,2883,
2009-10-09_13:05,7544.69,7544.69,7544.69,7544.69,11871,331,2812,
2009-10-09_13:06,7544.04,7544.04,7544.04,7544.04,14509,386,3587,
2009-10-09_13:07,7545.94,7545.94,7545.94,7545.94,12267,316,2816,
2009-10-09_13:08,7547.26,7547.26,7547.26,7547.26,15476,459,3813,
2009-10-09_13:09,7548.06,7548.06,7548.06,7548.06,13280,377,3099,
2009-10-09_13:10,7548.26,7548.26,7548.26,7548.26,12126,326,3056,
2009-10-09_13:11,7547.80,7547.80,7547.80,7547.80,15050,423,3770,
2009-10-09_13:12,7547.90,7547.90,7547.90,7547.90,13132,401,3353,
2009-10-09_13:13,7548.82,7548.82,7548.82,7548.82,17748,533,4532,
2009-10-09_13:14,7547.95,7547.95,7547.95,7547.95,13529,413,3466,
2009-10-09_13:15,7547.14,7547.14,7547.14,7547.14,15058,482,3763,
2009-10-09_13:16,7545.74,7545.74,7545.74,7545.74,16583,530,4390,
2009-10-09_13:17,7546.97,7546.97,7546.97,7546.97,13778,390,3506,
2009-10-09_13:18,7549.09,7549.09,7549.09,7549.09,18886,451,4715,
2009-10-09_13:19,7549.56,7549.56,7549.56,7549.56,15563,420,3958,
2009-10-09_13:20,7550.82,7550.82,7550.82,7550.82,16869,500,4237,
2009-10-09_13:21,7552.07,7552.07,7552.07,7552.07,24908,735,5636,
2009-10-09_13:22,7552.89,7552.89,7552.89,7552.89,19572,529,4352,
2009-10-09_13:23,7554.12,7554.12,7554.12,7554.12,24784,711,6353,
2009-10-09_13:24,7553.24,7553.24,7553.24,7553.24,38248,1018,7421,
2009-10-09_13:25,7554.98,7554.98,7554.98,7554.98,25144,728,6009,
2009-10-09_13:26,7554.97,7554.97,7554.97,7554.97,0,0,0,
2009-10-09_13:27,7554.97,7554.97,7554.97,7554.97,0,0,0,
2009-10-09_13:28,7554.97,7554.97,7554.97,7554.97,0,0,0,
2009-10-09_13:29,7554.97,7554.97,7554.97,7554.97,0,0,0,
2009-10-09_13:30,7571.96,7571.96,7571.96,7571.96,218284,6792,43250,
2009-10-12_09:01,7620.17,7620.17,7620.17,7620.17,130867,3698,30184,
2009-10-12_09:02,7615.49,7615.49,7615.49,7615.49,36494,1069,8531,
2009-10-12_09:03,7613.06,7613.06,7613.06,7613.06,45290,1145,9611,
2009-10-12_09:04,7609.37,7609.37,7609.37,7609.37,42455,1117,9510,
2009-10-12_09:05,7606.05,7606.05,7606.05,7606.05,31255,742,6648,
2009-10-12_09:06,7604.70,7604.70,7604.70,7604.70,39402,978,8693,
2009-10-12_09:07,7604.19,7604.19,7604.19,7604.19,27048,699,6169,
2009-10-12_09:08,7606.57,7606.57,7606.57,7606.57,29867,764,6996,
2009-10-12_09:09,7604.48,7604.48,7604.48,7604.48,33792,877,7619,
2009-10-12_09:10,7604.85,7604.85,7604.85,7604.85,32461,764,6628,
2009-10-12_09:11,7598.90,7598.90,7598.90,7598.90,42738,1179,9315,
2009-10-12_09:12,7595.07,7595.07,7595.07,7595.07,27128,680,6393,
2009-10-12_09:13,7587.85,7587.85,7587.85,7587.85,32678,776,6659,
2009-10-12_09:14,7586.49,7586.49,7586.49,7586.49,28433,687,6417,
2009-10-12_09:15,7586.81,7586.81,7586.81,7586.81,22786,531,4742,
2009-10-12_09:16,7585.26,7585.26,7585.26,7585.26,33839,744,7031,
2009-10-12_09:17,7586.08,7586.08,7586.08,7586.08,23206,577,5326,
2009-10-12_09:18,7586.24,7586.24,7586.24,7586.24,27227,674,6162,
2009-10-12_09:19,7587.94,7587.94,7587.94,7587.94,24750,664,5980,
2009-10-12_09:20,7590.91,7590.91,7590.91,7590.91,21845,536,4959,
2009-10-12_09:21,7591.78,7591.78,7591.78,7591.78,30465,829,7156,
2009-10-12_09:22,7593.39,7593.39,7593.39,7593.39,24988,578,5204,
2009-10-12_09:23,7595.41,7595.41,7595.41,7595.41,30830,704,6425,
2009-10-12_09:24,7598.86,7598.86,7598.86,7598.86,25047,609,5856,
2009-10-12_09:25,7600.16,7600.16,7600.16,7600.16,24900,577,5272,
2009-10-12_09:26,7600.63,7600.63,7600.63,7600.63,31180,730,7054,
2009-10-12_09:27,7599.52,7599.52,7599.52,7599.52,21698,516,5094,
2009-10-12_09:28,7596.35,7596.35,7596.35,7596.35,27188,667,6368,
2009-10-12_09:29,7589.53,7589.53,7589.53,7589.53,27030,739,6206,
2009-10-12_09:30,7585.58,7585.58,7585.58,7585.58,24347,581,5186,
2009-10-12_09:31,7572.93,7572.93,7572.93,7572.93,39095,1014,8488,
2009-10-12_09:32,7567.03,7567.03,7567.03,7567.03,23433,663,5650,
2009-10-12_09:33,7563.07,7563.07,7563.07,7563.07,28218,761,6775,
2009-10-12_09:34,7559.93,7559.93,7559.93,7559.93,28708,754,6698,
2009-10-12_09:35,7559.40,7559.40,7559.40,7559.40,18360,454,4538,
2009-10-12_09:36,7564.56,7564.56,7564.56,7564.56,24264,578,5803,
2009-10-12_09:37,7568.08,7568.08,7568.08,7568.08,15722,393,3875,
2009-10-12_09:38,7575.71,7575.71,7575.71,7575.71,20830,517,4594,
2009-10-12_09:39,7580.67,7580.67,7580.67,7580.67,20575,523,4859,
2009-10-12_09:40,7585.06,7585.06,7585.06,7585.06,15198,370,3764,
2009-10-12_09:41,7587.34,7587.34,7587.34,7587.34,19979,477,4626,
2009-10-12_09:42,7588.24,7588.24,7588.24,7588.24,14011,342,3292,
2009-10-12_09:43,7588.61,7588.61,7588.61,7588.61,17792,391,4045,
2009-10-12_09:44,7587.59,7587.59,7587.59,7587.59,17515,384,3882,
2009-10-12_09:45,7586.20,7586.20,7586.20,7586.20,13176,281,3009,
2009-10-12_09:46,7587.23,7587.23,7587.23,7587.23,18880,393,4250,
2009-10-12_09:47,7584.77,7584.77,7584.77,7584.77,14915,315,2985,
2009-10-12_09:48,7586.53,7586.53,7586.53,7586.53,19088,400,3779,
2009-10-12_09:49,7588.41,7588.41,7588.41,7588.41,15655,349,3430,
2009-10-12_09:50,7587.24,7587.24,7587.24,7587.24,16565,366,3341,
2009-10-12_09:51,7587.67,7587.67,7587.67,7587.67,17646,442,4216,
2009-10-12_09:52,7589.71,7589.71,7589.71,7589.71,14014,310,2954,
2009-10-12_09:53,7589.26,7589.26,7589.26,7589.26,17684,397,3978,
2009-10-12_09:54,7590.49,7590.49,7590.49,7590.49,16160,369,3433,
2009-10-12_09:55,7588.42,7588.42,7588.42,7588.42,15330,358,3387,
2009-10-12_09:56,7588.65,7588.65,7588.65,7588.65,16345,422,4112,
2009-10-12_09:57,7583.61,7583.61,7583.61,7583.61,12523,319,3004,
2009-10-12_09:58,7583.98,7583.98,7583.98,7583.98,16854,432,4075,
2009-10-12_09:59,7583.47,7583.47,7583.47,7583.47,13589,364,3466,
2009-10-12_10:00,7582.28,7582.28,7582.28,7582.28,13208,343,3104,
2009-10-12_10:01,7579.28,7579.28,7579.28,7579.28,16596,470,3703,
2009-10-12_10:02,7577.83,7577.83,7577.83,7577.83,11519,279,2570,
2009-10-12_10:03,7577.95,7577.95,7577.95,7577.95,13103,315,3052,
2009-10-12_10:04,7577.21,7577.21,7577.21,7577.21,11658,263,2558,
2009-10-12_10:05,7575.73,7575.73,7575.73,7575.73,9931,241,2331,
2009-10-12_10:06,7576.06,7576.06,7576.06,7576.06,11631,285,2904,
2009-10-12_10:07,7576.74,7576.74,7576.74,7576.74,9933,228,2105,
2009-10-12_10:08,7578.96,7578.96,7578.96,7578.96,13072,290,2756,
2009-10-12_10:09,7581.59,7581.59,7581.59,7581.59,10553,255,2502,
2009-10-12_10:10,7582.39,7582.39,7582.39,7582.39,11227,281,2532,
2009-10-12_10:11,7586.57,7586.57,7586.57,7586.57,18067,481,4018,
2009-10-12_10:12,7586.06,7586.06,7586.06,7586.06,12567,303,2759,
2009-10-12_10:13,7589.98,7589.98,7589.98,7589.98,15982,341,3215,
2009-10-12_10:14,7587.30,7587.30,7587.30,7587.30,14003,310,3061,
2009-10-12_10:15,7590.46,7590.46,7590.46,7590.46,13301,303,2950,
2009-10-12_10:16,7590.60,7590.60,7590.60,7590.60,18311,424,4191,
2009-10-12_10:17,7591.63,7591.63,7591.63,7591.63,11909,257,2529,
2009-10-12_10:18,7588.69,7588.69,7588.69,7588.69,17269,374,3425,
2009-10-12_10:19,7589.21,7589.21,7589.21,7589.21,12219,316,2852,
2009-10-12_10:20,7589.87,7589.87,7589.87,7589.87,10938,265,2446,
2009-10-12_10:21,7591.47,7591.47,7591.47,7591.47,12252,300,2844,
2009-10-12_10:22,7591.75,7591.75,7591.75,7591.75,9186,213,2068,
2009-10-12_10:23,7590.68,7590.68,7590.68,7590.68,12893,325,3177,
2009-10-12_10:24,7587.62,7587.62,7587.62,7587.62,9699,252,2505,
2009-10-12_10:25,7587.84,7587.84,7587.84,7587.84,9568,254,2448,
2009-10-12_10:26,7590.74,7590.74,7590.74,7590.74,12464,345,3144,
2009-10-12_10:27,7588.93,7588.93,7588.93,7588.93,9560,250,2216,
2009-10-12_10:28,7586.94,7586.94,7586.94,7586.94,15034,352,3418,
2009-10-12_10:29,7588.89,7588.89,7588.89,7588.89,12757,284,2957,
2009-10-12_10:30,7590.77,7590.77,7590.77,7590.77,14479,301,3061,
2009-10-12_10:31,7592.16,7592.16,7592.16,7592.16,17524,414,4067,
2009-10-12_10:32,7593.09,7593.09,7593.09,7593.09,11665,299,2674,
2009-10-12_10:33,7592.70,7592.70,7592.70,7592.70,15633,400,3431,
2009-10-12_10:34,7595.51,7595.51,7595.51,7595.51,13081,347,3053,
2009-10-12_10:35,7593.30,7593.30,7593.30,7593.30,12247,350,2896,
2009-10-12_10:36,7592.90,7592.90,7592.90,7592.90,15480,392,3681,
2009-10-12_10:37,7593.40,7593.40,7593.40,7593.40,9708,260,2200,
2009-10-12_10:38,7595.69,7595.69,7595.69,7595.69,11758,290,2747,
2009-10-12_10:39,7594.36,7594.36,7594.36,7594.36,12336,290,2589,
2009-10-12_10:40,7595.73,7595.73,7595.73,7595.73,11444,300,2458,
2009-10-12_10:41,7596.38,7596.38,7596.38,7596.38,14408,328,3170,
2009-10-12_10:42,7597.49,7597.49,7597.49,7597.49,10738,244,2262,
2009-10-12_10:43,7600.29,7600.29,7600.29,7600.29,15816,361,3223,
2009-10-12_10:44,7600.78,7600.78,7600.78,7600.78,15460,353,3049,
2009-10-12_10:45,7599.67,7599.67,7599.67,7599.67,11499,263,2606,
2009-10-12_10:46,7597.71,7597.71,7597.71,7597.71,15742,379,3392,
2009-10-12_10:47,7591.91,7591.91,7591.91,7591.91,14203,395,3479,
2009-10-12_10:48,7581.59,7581.59,7581.59,7581.59,33365,964,7669,
2009-10-12_10:49,7574.57,7574.57,7574.57,7574.57,25873,731,6052,
2009-10-12_10:50,7571.54,7571.54,7571.54,7571.54,16085,430,3935,
2009-10-12_10:51,7565.89,7565.89,7565.89,7565.89,20767,574,5331,
2009-10-12_10:52,7565.02,7565.02,7565.02,7565.02,15137,389,3436,
2009-10-12_10:53,7566.43,7566.43,7566.43,7566.43,16498,411,3877,
2009-10-12_10:54,7566.02,7566.02,7566.02,7566.02,13167,309,2970,
2009-10-12_10:55,7567.99,7567.99,7567.99,7567.99,8873,208,2184,
2009-10-12_10:56,7567.66,7567.66,7567.66,7567.66,11736,312,2766,
2009-10-12_10:57,7568.47,7568.47,7568.47,7568.47,7850,181,1782,
2009-10-12_10:58,7565.81,7565.81,7565.81,7565.81,9310,262,2331,
2009-10-12_10:59,7560.71,7560.71,7560.71,7560.71,10312,296,2757,
2009-10-12_11:00,7561.70,7561.70,7561.70,7561.70,9685,256,2392,
2009-10-12_11:01,7562.45,7562.45,7562.45,7562.45,11096,292,2662,
2009-10-12_11:02,7563.94,7563.94,7563.94,7563.94,7404,188,1737,
2009-10-12_11:03,7564.11,7564.11,7564.11,7564.11,9569,247,2369,
2009-10-12_11:04,7565.32,7565.32,7565.32,7565.32,7225,183,1791,
2009-10-12_11:05,7565.32,7565.32,7565.32,7565.32,7729,198,1830,
2009-10-12_11:06,7564.86,7564.86,7564.86,7564.86,8139,232,2135,
2009-10-12_11:07,7567.46,7567.46,7567.46,7567.46,6699,184,1524,
2009-10-12_11:08,7568.50,7568.50,7568.50,7568.50,8798,204,2046,
2009-10-12_11:09,7567.88,7567.88,7567.88,7567.88,6494,163,1648,
2009-10-12_11:10,7563.93,7563.93,7563.93,7563.93,6564,182,1837,
2009-10-12_11:11,7553.99,7553.99,7553.99,7553.99,21490,601,5515,
2009-10-12_11:12,7548.15,7548.15,7548.15,7548.15,16054,477,4101,
2009-10-12_11:13,7545.94,7545.94,7545.94,7545.94,18693,574,4756,
2009-10-12_11:14,7544.84,7544.84,7544.84,7544.84,16513,441,3728,
2009-10-12_11:15,7541.90,7541.90,7541.90,7541.90,15166,401,3437,
2009-10-12_11:16,7541.11,7541.11,7541.11,7541.11,17928,488,4478,
2009-10-12_11:17,7537.20,7537.20,7537.20,7537.20,13566,370,3335,
2009-10-12_11:18,7537.22,7537.22,7537.22,7537.22,15338,395,3923,
2009-10-12_11:19,7539.16,7539.16,7539.16,7539.16,13878,341,3502,
2009-10-12_11:20,7541.03,7541.03,7541.03,7541.03,12900,331,2955,
2009-10-12_11:21,7545.57,7545.57,7545.57,7545.57,12216,311,2913,
2009-10-12_11:22,7547.40,7547.40,7547.40,7547.40,6815,203,1913,
2009-10-12_11:23,7551.35,7551.35,7551.35,7551.35,10131,260,2543,
2009-10-12_11:24,7552.10,7552.10,7552.10,7552.10,7509,190,1746,
2009-10-12_11:25,7553.52,7553.52,7553.52,7553.52,7521,175,1787,
2009-10-12_11:26,7555.22,7555.22,7555.22,7555.22,7947,203,2054,
2009-10-12_11:27,7553.95,7553.95,7553.95,7553.95,5381,137,1443,
2009-10-12_11:28,7555.22,7555.22,7555.22,7555.22,8924,211,2022,
2009-10-12_11:29,7556.19,7556.19,7556.19,7556.19,7114,164,1613,
2009-10-12_11:30,7555.19,7555.19,7555.19,7555.19,6326,144,1567,
2009-10-12_11:31,7556.09,7556.09,7556.09,7556.09,8001,199,1922,
2009-10-12_11:32,7555.46,7555.46,7555.46,7555.46,7049,166,1483,
2009-10-12_11:33,7553.17,7553.17,7553.17,7553.17,9310,233,2243,
2009-10-12_11:34,7552.25,7552.25,7552.25,7552.25,7103,164,1632,
2009-10-12_11:35,7553.69,7553.69,7553.69,7553.69,6994,199,1774,
2009-10-12_11:36,7553.67,7553.67,7553.67,7553.67,10593,252,2321,
2009-10-12_11:37,7552.94,7552.94,7552.94,7552.94,7134,175,1487,
2009-10-12_11:38,7551.26,7551.26,7551.26,7551.26,9942,253,2186,
2009-10-12_11:39,7554.13,7554.13,7554.13,7554.13,8936,251,1834,
2009-10-12_11:40,7552.84,7552.84,7552.84,7552.84,7738,196,1812,
2009-10-12_11:41,7551.93,7551.93,7551.93,7551.93,12533,298,2656,
2009-10-12_11:42,7551.34,7551.34,7551.34,7551.34,6980,147,1511,
2009-10-12_11:43,7550.92,7550.92,7550.92,7550.92,8733,227,2073,
2009-10-12_11:44,7549.66,7549.66,7549.66,7549.66,6444,169,1564,
2009-10-12_11:45,7550.55,7550.55,7550.55,7550.55,7300,221,1750,
2009-10-12_11:46,7549.40,7549.40,7549.40,7549.40,7894,184,1923,
2009-10-12_11:47,7549.26,7549.26,7549.26,7549.26,5478,152,1411,
2009-10-12_11:48,7551.18,7551.18,7551.18,7551.18,7574,210,1932,
2009-10-12_11:49,7547.95,7547.95,7547.95,7547.95,6866,197,1676,
2009-10-12_11:50,7551.46,7551.46,7551.46,7551.46,7565,187,1656,
2009-10-12_11:51,7548.02,7548.02,7548.02,7548.02,7382,179,1706,
2009-10-12_11:52,7552.44,7552.44,7552.44,7552.44,6037,146,1340,
2009-10-12_11:53,7554.27,7554.27,7554.27,7554.27,9251,225,2010,
2009-10-12_11:54,7557.63,7557.63,7557.63,7557.63,9359,236,1953,
2009-10-12_11:55,7559.51,7559.51,7559.51,7559.51,7772,233,1931,
2009-10-12_11:56,7559.12,7559.12,7559.12,7559.12,9805,265,2313,
2009-10-12_11:57,7558.10,7558.10,7558.10,7558.10,7831,222,1765,
2009-10-12_11:58,7557.54,7557.54,7557.54,7557.54,9427,258,2164,
2009-10-12_11:59,7558.80,7558.80,7558.80,7558.80,8466,203,1868,
2009-10-12_12:00,7558.50,7558.50,7558.50,7558.50,5657,154,1537,
2009-10-12_12:01,7560.46,7560.46,7560.46,7560.46,9081,246,2222,
2009-10-12_12:02,7561.73,7561.73,7561.73,7561.73,6821,180,1533,
2009-10-12_12:03,7565.06,7565.06,7565.06,7565.06,10852,265,2305,
2009-10-12_12:04,7565.30,7565.30,7565.30,7565.30,8367,248,1922,
2009-10-12_12:05,7567.46,7567.46,7567.46,7567.46,11773,298,2403,
2009-10-12_12:06,7566.73,7566.73,7566.73,7566.73,11701,321,2740,
2009-10-12_12:07,7568.41,7568.41,7568.41,7568.41,9076,212,2052,
2009-10-12_12:08,7566.52,7566.52,7566.52,7566.52,10749,266,2515,
2009-10-12_12:09,7570.27,7570.27,7570.27,7570.27,8467,196,1899,
2009-10-12_12:10,7570.19,7570.19,7570.19,7570.19,9095,228,2065,
2009-10-12_12:11,7569.72,7569.72,7569.72,7569.72,14284,369,3099,
2009-10-12_12:12,7571.71,7571.71,7571.71,7571.71,9074,220,2079,
2009-10-12_12:13,7567.26,7567.26,7567.26,7567.26,16668,398,3591,
2009-10-12_12:14,7568.39,7568.39,7568.39,7568.39,10551,290,2706,
2009-10-12_12:15,7568.61,7568.61,7568.61,7568.61,8981,229,2231,
2009-10-12_12:16,7567.01,7567.01,7567.01,7567.01,10915,261,2575,
2009-10-12_12:17,7567.99,7567.99,7567.99,7567.99,8114,195,1766,
2009-10-12_12:18,7567.89,7567.89,7567.89,7567.89,9995,246,2386,
2009-10-12_12:19,7567.47,7567.47,7567.47,7567.47,7414,191,1965,
2009-10-12_12:20,7566.11,7566.11,7566.11,7566.11,7842,179,1810,
2009-10-12_12:21,7564.77,7564.77,7564.77,7564.77,9060,261,2229,
2009-10-12_12:22,7562.08,7562.08,7562.08,7562.08,6977,202,1885,
2009-10-12_12:23,7559.80,7559.80,7559.80,7559.80,11654,291,2653,
2009-10-12_12:24,7560.11,7560.11,7560.11,7560.11,7334,201,2021,
2009-10-12_12:25,7560.26,7560.26,7560.26,7560.26,8450,210,1890,
2009-10-12_12:26,7561.74,7561.74,7561.74,7561.74,9586,224,2129,
2009-10-12_12:27,7561.18,7561.18,7561.18,7561.18,5773,144,1526,
2009-10-12_12:28,7562.53,7562.53,7562.53,7562.53,7635,181,1883,
2009-10-12_12:29,7562.51,7562.51,7562.51,7562.51,5703,143,1437,
2009-10-12_12:30,7561.60,7561.60,7561.60,7561.60,6210,140,1603,
2009-10-12_12:31,7562.77,7562.77,7562.77,7562.77,8487,206,2058,
2009-10-12_12:32,7562.95,7562.95,7562.95,7562.95,5423,134,1442,
2009-10-12_12:33,7563.12,7563.12,7563.12,7563.12,7221,182,1794,
2009-10-12_12:34,7563.46,7563.46,7563.46,7563.46,5958,168,1601,
2009-10-12_12:35,7563.18,7563.18,7563.18,7563.18,7906,212,1915,
2009-10-12_12:36,7565.78,7565.78,7565.78,7565.78,10217,253,2477,
2009-10-12_12:37,7566.53,7566.53,7566.53,7566.53,8153,206,1765,
2009-10-12_12:38,7566.86,7566.86,7566.86,7566.86,9568,244,2386,
2009-10-12_12:39,7565.28,7565.28,7565.28,7565.28,7034,198,1972,
2009-10-12_12:40,7568.42,7568.42,7568.42,7568.42,7765,205,2034,
2009-10-12_12:41,7568.22,7568.22,7568.22,7568.22,9156,251,2389,
2009-10-12_12:42,7567.90,7567.90,7567.90,7567.90,7367,171,1705,
2009-10-12_12:43,7568.01,7568.01,7568.01,7568.01,12605,289,2682,
2009-10-12_12:44,7568.29,7568.29,7568.29,7568.29,15806,300,2843,
2009-10-12_12:45,7568.32,7568.32,7568.32,7568.32,10168,225,2161,
2009-10-12_12:46,7569.79,7569.79,7569.79,7569.79,12794,331,2961,
2009-10-12_12:47,7571.52,7571.52,7571.52,7571.52,14742,355,3031,
2009-10-12_12:48,7575.49,7575.49,7575.49,7575.49,23179,584,4933,
2009-10-12_12:49,7578.37,7578.37,7578.37,7578.37,19932,543,4364,
2009-10-12_12:50,7581.60,7581.60,7581.60,7581.60,18013,472,4057,
2009-10-12_12:51,7583.01,7583.01,7583.01,7583.01,21101,494,4508,
2009-10-12_12:52,7584.55,7584.55,7584.55,7584.55,15933,349,3251,
2009-10-12_12:53,7586.23,7586.23,7586.23,7586.23,19993,509,4360,
2009-10-12_12:54,7588.92,7588.92,7588.92,7588.92,17020,381,3862,
2009-10-12_12:55,7592.05,7592.05,7592.05,7592.05,16574,384,3766,
2009-10-12_12:56,7595.83,7595.83,7595.83,7595.83,23148,611,5135,
2009-10-12_12:57,7594.20,7594.20,7594.20,7594.20,13475,358,3119,
2009-10-12_12:58,7593.04,7593.04,7593.04,7593.04,16500,396,3900,
2009-10-12_12:59,7590.84,7590.84,7590.84,7590.84,15070,340,3454,
2009-10-12_13:00,7588.99,7588.99,7588.99,7588.99,13098,303,3192,
2009-10-12_13:01,7588.07,7588.07,7588.07,7588.07,15156,357,3717,
2009-10-12_13:02,7589.28,7589.28,7589.28,7589.28,12670,262,2878,
2009-10-12_13:03,7589.35,7589.35,7589.35,7589.35,16420,434,4058,
2009-10-12_13:04,7588.85,7588.85,7588.85,7588.85,15273,354,3385,
2009-10-12_13:05,7589.81,7589.81,7589.81,7589.81,14079,338,3157,
2009-10-12_13:06,7589.85,7589.85,7589.85,7589.85,16290,406,3676,
2009-10-12_13:07,7591.16,7591.16,7591.16,7591.16,11231,272,2672,
2009-10-12_13:08,7589.19,7589.19,7589.19,7589.19,16789,408,3912,
2009-10-12_13:09,7586.15,7586.15,7586.15,7586.15,14186,383,3592,
2009-10-12_13:10,7584.19,7584.19,7584.19,7584.19,12868,336,3198,
2009-10-12_13:11,7583.99,7583.99,7583.99,7583.99,18555,436,4152,
2009-10-12_13:12,7581.52,7581.52,7581.52,7581.52,12751,293,2929,
2009-10-12_13:13,7580.66,7580.66,7580.66,7580.66,15267,397,3891,
2009-10-12_13:14,7580.23,7580.23,7580.23,7580.23,14166,363,3528,
2009-10-12_13:15,7579.98,7579.98,7579.98,7579.98,13780,340,3407,
2009-10-12_13:16,7581.42,7581.42,7581.42,7581.42,15618,374,3840,
2009-10-12_13:17,7580.77,7580.77,7580.77,7580.77,13481,342,3115,
2009-10-12_13:18,7585.87,7585.87,7585.87,7585.87,16308,438,4092,
2009-10-12_13:19,7585.41,7585.41,7585.41,7585.41,15138,385,3661,
2009-10-12_13:20,7584.84,7584.84,7584.84,7584.84,15802,379,3741,
2009-10-12_13:21,7586.71,7586.71,7586.71,7586.71,21568,527,5011,
2009-10-12_13:22,7588.13,7588.13,7588.13,7588.13,17796,430,4407,
2009-10-12_13:23,7584.57,7584.57,7584.57,7584.57,22571,556,5368,
2009-10-12_13:24,7584.48,7584.48,7584.48,7584.48,21966,524,5143,
2009-10-12_13:25,7581.40,7581.40,7581.40,7581.40,22401,548,5184,
2009-10-12_13:26,7581.40,7581.40,7581.40,7581.40,0,0,0,
2009-10-12_13:27,7581.40,7581.40,7581.40,7581.40,0,0,0,
2009-10-12_13:28,7581.40,7581.40,7581.40,7581.40,0,0,0,
2009-10-12_13:29,7581.40,7581.40,7581.40,7581.40,0,0,0,
2009-10-12_13:30,7599.88,7599.88,7599.88,7599.88,188179,5217,37557,
2009-10-13_09:01,7484.46,7484.46,7484.46,7484.46,160663,4332,39063,
2009-10-13_09:02,7471.53,7471.53,7471.53,7471.53,45770,1211,11151,
2009-10-13_09:03,7484.65,7484.65,7484.65,7484.65,46119,1199,10726,
2009-10-13_09:04,7496.63,7496.63,7496.63,7496.63,47290,1289,11261,
2009-10-13_09:05,7502.58,7502.58,7502.58,7502.58,36333,940,8711,
2009-10-13_09:06,7507.30,7507.30,7507.30,7507.30,53197,1371,12739,
2009-10-13_09:07,7508.49,7508.49,7508.49,7508.49,44373,1135,10027,
2009-10-13_09:08,7512.37,7512.37,7512.37,7512.37,40321,1052,9306,
2009-10-13_09:09,7514.99,7514.99,7514.99,7514.99,44033,1053,9096,
2009-10-13_09:10,7517.93,7517.93,7517.93,7517.93,34348,858,7413,
2009-10-13_09:11,7511.28,7511.28,7511.28,7511.28,54710,1420,11802,
2009-10-13_09:12,7507.54,7507.54,7507.54,7507.54,34983,892,7988,
2009-10-13_09:13,7510.51,7510.51,7510.51,7510.51,35578,884,7711,
2009-10-13_09:14,7505.98,7505.98,7505.98,7505.98,34289,877,7670,
2009-10-13_09:15,7506.60,7506.60,7506.60,7506.60,26879,712,5957,
2009-10-13_09:16,7502.15,7502.15,7502.15,7502.15,38681,1011,8258,
2009-10-13_09:17,7499.17,7499.17,7499.17,7499.17,27394,675,6172,
2009-10-13_09:18,7496.64,7496.64,7496.64,7496.64,34494,910,7944,
2009-10-13_09:19,7493.43,7493.43,7493.43,7493.43,32278,819,7328,
2009-10-13_09:20,7490.04,7490.04,7490.04,7490.04,27884,689,5967,
2009-10-13_09:21,7492.73,7492.73,7492.73,7492.73,31605,855,7421,
2009-10-13_09:22,7498.48,7498.48,7498.48,7498.48,21679,559,5141,
2009-10-13_09:23,7499.95,7499.95,7499.95,7499.95,25607,746,6229,
2009-10-13_09:24,7505.48,7505.48,7505.48,7505.48,26694,720,6144,
2009-10-13_09:25,7512.76,7512.76,7512.76,7512.76,23211,645,5335,
2009-10-13_09:26,7521.41,7521.41,7521.41,7521.41,28124,796,7040,
2009-10-13_09:27,7528.33,7528.33,7528.33,7528.33,24734,727,5989,
2009-10-13_09:28,7536.06,7536.06,7536.06,7536.06,30363,944,7109,
2009-10-13_09:29,7543.38,7543.38,7543.38,7543.38,28817,886,7267,
2009-10-13_09:30,7546.71,7546.71,7546.71,7546.71,23673,746,6071,
2009-10-13_09:31,7547.72,7547.72,7547.72,7547.72,33274,1018,8546,
2009-10-13_09:32,7539.34,7539.34,7539.34,7539.34,25340,793,6301,
2009-10-13_09:33,7533.33,7533.33,7533.33,7533.33,28637,820,6639,
2009-10-13_09:34,7533.03,7533.03,7533.03,7533.03,22264,603,5644,
2009-10-13_09:35,7529.09,7529.09,7529.09,7529.09,17254,489,4336,
2009-10-13_09:36,7529.96,7529.96,7529.96,7529.96,24252,647,5947,
2009-10-13_09:37,7532.19,7532.19,7532.19,7532.19,15674,442,4087,
2009-10-13_09:38,7533.83,7533.83,7533.83,7533.83,21297,492,4699,
2009-10-13_09:39,7536.62,7536.62,7536.62,7536.62,21370,558,4817,
2009-10-13_09:40,7538.28,7538.28,7538.28,7538.28,16743,454,4103,
2009-10-13_09:41,7541.20,7541.20,7541.20,7541.20,25876,745,5888,
2009-10-13_09:42,7544.43,7544.43,7544.43,7544.43,19787,560,4473,
2009-10-13_09:43,7546.81,7546.81,7546.81,7546.81,22900,669,5772,
2009-10-13_09:44,7548.40,7548.40,7548.40,7548.40,21715,699,5924,
2009-10-13_09:45,7544.90,7544.90,7544.90,7544.90,20562,580,4765,
2009-10-13_09:46,7538.78,7538.78,7538.78,7538.78,33954,1023,7832,
2009-10-13_09:47,7541.43,7541.43,7541.43,7541.43,22663,735,5427,
2009-10-13_09:48,7541.89,7541.89,7541.89,7541.89,28818,937,6720,
2009-10-13_09:49,7544.60,7544.60,7544.60,7544.60,21264,603,4681,
2009-10-13_09:50,7544.96,7544.96,7544.96,7544.96,17688,519,4084,
2009-10-13_09:51,7544.11,7544.11,7544.11,7544.11,21071,563,5312,
2009-10-13_09:52,7537.09,7537.09,7537.09,7537.09,20985,586,4454,
2009-10-13_09:53,7536.28,7536.28,7536.28,7536.28,22896,614,4882,
2009-10-13_09:54,7531.72,7531.72,7531.72,7531.72,21819,581,4914,
2009-10-13_09:55,7527.32,7527.32,7527.32,7527.32,20654,598,4752,
2009-10-13_09:56,7523.31,7523.31,7523.31,7523.31,24668,617,5767,
2009-10-13_09:57,7522.45,7522.45,7522.45,7522.45,19118,473,4599,
2009-10-13_09:58,7519.49,7519.49,7519.49,7519.49,28528,697,6589,
2009-10-13_09:59,7517.03,7517.03,7517.03,7517.03,22784,593,5500,
2009-10-13_10:00,7516.41,7516.41,7516.41,7516.41,20306,486,4783,
2009-10-13_10:01,7517.05,7517.05,7517.05,7517.05,22856,612,5453,
2009-10-13_10:02,7518.99,7518.99,7518.99,7518.99,15215,381,3419,
2009-10-13_10:03,7523.17,7523.17,7523.17,7523.17,19747,499,4460,
2009-10-13_10:04,7524.99,7524.99,7524.99,7524.99,14401,337,3514,
2009-10-13_10:05,7528.21,7528.21,7528.21,7528.21,11848,308,2976,
2009-10-13_10:06,7533.68,7533.68,7533.68,7533.68,17284,402,3977,
2009-10-13_10:07,7533.30,7533.30,7533.30,7533.30,12776,275,2886,
2009-10-13_10:08,7533.18,7533.18,7533.18,7533.18,15901,374,3619,
2009-10-13_10:09,7532.76,7532.76,7532.76,7532.76,12806,332,3105,
2009-10-13_10:10,7529.61,7529.61,7529.61,7529.61,10911,285,2717,
2009-10-13_10:11,7530.41,7530.41,7530.41,7530.41,13083,383,3333,
2009-10-13_10:12,7533.69,7533.69,7533.69,7533.69,8968,238,2180,
2009-10-13_10:13,7532.03,7532.03,7532.03,7532.03,13263,352,3004,
2009-10-13_10:14,7533.13,7533.13,7533.13,7533.13,11200,299,2696,
2009-10-13_10:15,7530.43,7530.43,7530.43,7530.43,10934,284,2649,
2009-10-13_10:16,7529.61,7529.61,7529.61,7529.61,13218,374,3531,
2009-10-13_10:17,7528.71,7528.71,7528.71,7528.71,9671,261,2326,
2009-10-13_10:18,7533.19,7533.19,7533.19,7533.19,12279,310,3026,
2009-10-13_10:19,7529.65,7529.65,7529.65,7529.65,12201,294,2893,
2009-10-13_10:20,7527.79,7527.79,7527.79,7527.79,10842,288,2515,
2009-10-13_10:21,7528.42,7528.42,7528.42,7528.42,14719,358,3231,
2009-10-13_10:22,7526.43,7526.43,7526.43,7526.43,9669,260,2351,
2009-10-13_10:23,7524.11,7524.11,7524.11,7524.11,12892,367,2843,
2009-10-13_10:24,7525.58,7525.58,7525.58,7525.58,11808,327,2804,
2009-10-13_10:25,7524.34,7524.34,7524.34,7524.34,10974,293,2562,
2009-10-13_10:26,7525.83,7525.83,7525.83,7525.83,15034,380,2970,
2009-10-13_10:27,7525.75,7525.75,7525.75,7525.75,9573,217,2169,
2009-10-13_10:28,7528.98,7528.98,7528.98,7528.98,10896,301,2728,
2009-10-13_10:29,7530.06,7530.06,7530.06,7530.06,9676,253,2344,
2009-10-13_10:30,7529.61,7529.61,7529.61,7529.61,9554,234,2362,
2009-10-13_10:31,7531.34,7531.34,7531.34,7531.34,12377,273,2770,
2009-10-13_10:32,7531.97,7531.97,7531.97,7531.97,8724,207,1930,
2009-10-13_10:33,7535.17,7535.17,7535.17,7535.17,10437,262,2604,
2009-10-13_10:34,7536.31,7536.31,7536.31,7536.31,9531,245,2283,
2009-10-13_10:35,7537.30,7537.30,7537.30,7537.30,9826,269,2378,
2009-10-13_10:36,7539.37,7539.37,7539.37,7539.37,12150,331,3116,
2009-10-13_10:37,7540.49,7540.49,7540.49,7540.49,10243,294,2531,
2009-10-13_10:38,7540.99,7540.99,7540.99,7540.99,13829,405,3290,
2009-10-13_10:39,7543.91,7543.91,7543.91,7543.91,12063,335,2941,
2009-10-13_10:40,7546.18,7546.18,7546.18,7546.18,12365,363,2976,
2009-10-13_10:41,7549.31,7549.31,7549.31,7549.31,19928,607,4486,
2009-10-13_10:42,7553.23,7553.23,7553.23,7553.23,20517,595,4895,
2009-10-13_10:43,7556.02,7556.02,7556.02,7556.02,28939,886,6775,
2009-10-13_10:44,7561.27,7561.27,7561.27,7561.27,25122,626,5070,
2009-10-13_10:45,7565.10,7565.10,7565.10,7565.10,18553,479,4147,
2009-10-13_10:46,7564.46,7564.46,7564.46,7564.46,25964,682,5635,
2009-10-13_10:47,7565.81,7565.81,7565.81,7565.81,18494,479,4096,
2009-10-13_10:48,7565.62,7565.62,7565.62,7565.62,20774,574,4838,
2009-10-13_10:49,7564.83,7564.83,7564.83,7564.83,23770,650,5346,
2009-10-13_10:50,7562.52,7562.52,7562.52,7562.52,16615,483,3699,
2009-10-13_10:51,7561.91,7561.91,7561.91,7561.91,19683,508,4355,
2009-10-13_10:52,7563.83,7563.83,7563.83,7563.83,15687,462,3310,
2009-10-13_10:53,7568.40,7568.40,7568.40,7568.40,19202,566,4170,
2009-10-13_10:54,7570.19,7570.19,7570.19,7570.19,13448,364,3058,
2009-10-13_10:55,7568.79,7568.79,7568.79,7568.79,12557,342,3156,
2009-10-13_10:56,7568.62,7568.62,7568.62,7568.62,14296,385,3403,
2009-10-13_10:57,7567.26,7567.26,7567.26,7567.26,11292,307,2608,
2009-10-13_10:58,7567.54,7567.54,7567.54,7567.54,13942,354,3362,
2009-10-13_10:59,7570.72,7570.72,7570.72,7570.72,10501,301,2607,
2009-10-13_11:00,7569.21,7569.21,7569.21,7569.21,9818,262,2396,
2009-10-13_11:01,7570.74,7570.74,7570.74,7570.74,13495,363,3191,
2009-10-13_11:02,7567.84,7567.84,7567.84,7567.84,11746,279,2480,
2009-10-13_11:03,7567.33,7567.33,7567.33,7567.33,14151,367,3407,
2009-10-13_11:04,7568.79,7568.79,7568.79,7568.79,11050,308,2727,
2009-10-13_11:05,7569.64,7569.64,7569.64,7569.64,10644,298,2700,
2009-10-13_11:06,7577.61,7577.61,7577.61,7577.61,18120,528,4212,
2009-10-13_11:07,7579.54,7579.54,7579.54,7579.54,14513,398,3443,
2009-10-13_11:08,7583.96,7583.96,7583.96,7583.96,20525,610,5161,
2009-10-13_11:09,7590.98,7590.98,7590.98,7590.98,26416,649,5318,
2009-10-13_11:10,7591.98,7591.98,7591.98,7591.98,21979,571,4839,
2009-10-13_11:11,7594.82,7594.82,7594.82,7594.82,22786,595,5469,
2009-10-13_11:12,7594.12,7594.12,7594.12,7594.12,17234,442,3895,
2009-10-13_11:13,7594.16,7594.16,7594.16,7594.16,19142,516,4501,
2009-10-13_11:14,7595.36,7595.36,7595.36,7595.36,18484,459,4361,
2009-10-13_11:15,7593.29,7593.29,7593.29,7593.29,14606,373,3293,
2009-10-13_11:16,7589.37,7589.37,7589.37,7589.37,16669,441,3960,
2009-10-13_11:17,7588.49,7588.49,7588.49,7588.49,13326,340,3090,
2009-10-13_11:18,7583.69,7583.69,7583.69,7583.69,14126,369,3730,
2009-10-13_11:19,7579.51,7579.51,7579.51,7579.51,13877,372,3242,
2009-10-13_11:20,7577.81,7577.81,7577.81,7577.81,12856,361,3009,
2009-10-13_11:21,7576.57,7576.57,7576.57,7576.57,14377,384,3501,
2009-10-13_11:22,7574.46,7574.46,7574.46,7574.46,10523,257,2446,
2009-10-13_11:23,7576.20,7576.20,7576.20,7576.20,12886,316,2873,
2009-10-13_11:24,7575.39,7575.39,7575.39,7575.39,9654,255,2295,
2009-10-13_11:25,7582.62,7582.62,7582.62,7582.62,9141,242,2168,
2009-10-13_11:26,7579.07,7579.07,7579.07,7579.07,11945,316,2981,
2009-10-13_11:27,7584.10,7584.10,7584.10,7584.10,8132,231,2180,
2009-10-13_11:28,7581.02,7581.02,7581.02,7581.02,9477,272,2599,
2009-10-13_11:29,7584.59,7584.59,7584.59,7584.59,10533,271,2494,
2009-10-13_11:30,7584.79,7584.79,7584.79,7584.79,11532,308,2736,
2009-10-13_11:31,7591.37,7591.37,7591.37,7591.37,15636,509,3817,
2009-10-13_11:32,7593.60,7593.60,7593.60,7593.60,18708,584,3944,
2009-10-13_11:33,7594.37,7594.37,7594.37,7594.37,17063,532,4312,
2009-10-13_11:34,7591.82,7591.82,7591.82,7591.82,12123,360,2870,
2009-10-13_11:35,7589.67,7589.67,7589.67,7589.67,12038,382,2876,
2009-10-13_11:36,7586.75,7586.75,7586.75,7586.75,13020,368,3316,
2009-10-13_11:37,7584.33,7584.33,7584.33,7584.33,8454,216,2043,
2009-10-13_11:38,7583.64,7583.64,7583.64,7583.64,10271,299,2675,
2009-10-13_11:39,7584.82,7584.82,7584.82,7584.82,9974,304,2311,
2009-10-13_11:40,7580.64,7580.64,7580.64,7580.64,10475,284,2553,
2009-10-13_11:41,7577.28,7577.28,7577.28,7577.28,12187,354,2961,
2009-10-13_11:42,7578.53,7578.53,7578.53,7578.53,7533,215,1951,
2009-10-13_11:43,7581.49,7581.49,7581.49,7581.49,11750,339,2796,
2009-10-13_11:44,7577.45,7577.45,7577.45,7577.45,10014,243,2231,
2009-10-13_11:45,7575.85,7575.85,7575.85,7575.85,9700,299,2408,
2009-10-13_11:46,7573.74,7573.74,7573.74,7573.74,12535,341,3055,
2009-10-13_11:47,7577.74,7577.74,7577.74,7577.74,9414,224,2143,
2009-10-13_11:48,7577.37,7577.37,7577.37,7577.37,13615,359,3064,
2009-10-13_11:49,7574.80,7574.80,7574.80,7574.80,11176,291,2410,
2009-10-13_11:50,7576.36,7576.36,7576.36,7576.36,8526,246,2188,
2009-10-13_11:51,7573.98,7573.98,7573.98,7573.98,10706,295,2518,
2009-10-13_11:52,7573.46,7573.46,7573.46,7573.46,5936,170,1493,
2009-10-13_11:53,7573.42,7573.42,7573.42,7573.42,9715,266,2328,
2009-10-13_11:54,7570.82,7570.82,7570.82,7570.82,7447,226,1935,
2009-10-13_11:55,7569.94,7569.94,7569.94,7569.94,9992,302,2209,
2009-10-13_11:56,7571.28,7571.28,7571.28,7571.28,10853,325,2644,
2009-10-13_11:57,7575.14,7575.14,7575.14,7575.14,7901,205,1848,
2009-10-13_11:58,7584.27,7584.27,7584.27,7584.27,16085,477,3985,
2009-10-13_11:59,7582.42,7582.42,7582.42,7582.42,10094,272,2274,
2009-10-13_12:00,7583.83,7583.83,7583.83,7583.83,9719,261,2353,
2009-10-13_12:01,7592.25,7592.25,7592.25,7592.25,14609,414,3499,
2009-10-13_12:02,7591.10,7591.10,7591.10,7591.10,8691,253,2200,
2009-10-13_12:03,7591.93,7591.93,7591.93,7591.93,13686,395,3389,
2009-10-13_12:04,7591.56,7591.56,7591.56,7591.56,13745,373,3150,
2009-10-13_12:05,7590.58,7590.58,7590.58,7590.58,10940,298,2643,
2009-10-13_12:06,7589.01,7589.01,7589.01,7589.01,13050,345,3342,
2009-10-13_12:07,7587.75,7587.75,7587.75,7587.75,11271,267,2638,
2009-10-13_12:08,7585.89,7585.89,7585.89,7585.89,13629,359,3233,
2009-10-13_12:09,7588.72,7588.72,7588.72,7588.72,7433,203,2039,
2009-10-13_12:10,7586.10,7586.10,7586.10,7586.10,9768,265,2306,
2009-10-13_12:11,7584.66,7584.66,7584.66,7584.66,9778,283,2569,
2009-10-13_12:12,7584.09,7584.09,7584.09,7584.09,8755,251,2130,
2009-10-13_12:13,7584.17,7584.17,7584.17,7584.17,11414,318,2889,
2009-10-13_12:14,7583.43,7583.43,7583.43,7583.43,9170,278,2310,
2009-10-13_12:15,7593.36,7593.36,7593.36,7593.36,15529,507,3752,
2009-10-13_12:16,7598.38,7598.38,7598.38,7598.38,15309,483,3900,
2009-10-13_12:17,7599.90,7599.90,7599.90,7599.90,11143,331,2686,
2009-10-13_12:18,7601.05,7601.05,7601.05,7601.05,14118,425,3574,
2009-10-13_12:19,7601.13,7601.13,7601.13,7601.13,11802,403,3329,
2009-10-13_12:20,7606.13,7606.13,7606.13,7606.13,12901,420,3331,
2009-10-13_12:21,7606.26,7606.26,7606.26,7606.26,16552,462,3871,
2009-10-13_12:22,7607.41,7607.41,7607.41,7607.41,10000,311,2717,
2009-10-13_12:23,7602.07,7602.07,7602.07,7602.07,12591,356,3318,
2009-10-13_12:24,7600.82,7600.82,7600.82,7600.82,11229,287,2891,
2009-10-13_12:25,7599.95,7599.95,7599.95,7599.95,10012,268,2735,
2009-10-13_12:26,7598.06,7598.06,7598.06,7598.06,11928,306,2996,
2009-10-13_12:27,7597.43,7597.43,7597.43,7597.43,7408,207,1999,
2009-10-13_12:28,7595.56,7595.56,7595.56,7595.56,11364,314,3070,
2009-10-13_12:29,7595.64,7595.64,7595.64,7595.64,8759,255,2385,
2009-10-13_12:30,7600.76,7600.76,7600.76,7600.76,14152,364,3212,
2009-10-13_12:31,7599.02,7599.02,7599.02,7599.02,12340,329,3038,
2009-10-13_12:32,7603.72,7603.72,7603.72,7603.72,11677,268,2496,
2009-10-13_12:33,7604.95,7604.95,7604.95,7604.95,12418,330,3023,
2009-10-13_12:34,7600.84,7600.84,7600.84,7600.84,11205,303,2589,
2009-10-13_12:35,7601.04,7601.04,7601.04,7601.04,11284,281,2672,
2009-10-13_12:36,7602.89,7602.89,7602.89,7602.89,12378,333,3161,
2009-10-13_12:37,7601.54,7601.54,7601.54,7601.54,9095,240,2396,
2009-10-13_12:38,7601.53,7601.53,7601.53,7601.53,13312,379,3380,
2009-10-13_12:39,7601.62,7601.62,7601.62,7601.62,11782,292,2826,
2009-10-13_12:40,7601.32,7601.32,7601.32,7601.32,11834,295,2731,
2009-10-13_12:41,7599.71,7599.71,7599.71,7599.71,12683,319,3108,
2009-10-13_12:42,7598.77,7598.77,7598.77,7598.77,10629,238,2295,
2009-10-13_12:43,7596.45,7596.45,7596.45,7596.45,13486,344,3153,
2009-10-13_12:44,7593.52,7593.52,7593.52,7593.52,11384,291,2469,
2009-10-13_12:45,7594.42,7594.42,7594.42,7594.42,12953,345,2761,
2009-10-13_12:46,7591.76,7591.76,7591.76,7591.76,12886,350,3319,
2009-10-13_12:47,7589.92,7589.92,7589.92,7589.92,12012,307,2693,
2009-10-13_12:48,7586.94,7586.94,7586.94,7586.94,14232,387,3596,
2009-10-13_12:49,7587.19,7587.19,7587.19,7587.19,12874,322,3136,
2009-10-13_12:50,7582.51,7582.51,7582.51,7582.51,11425,269,2777,
2009-10-13_12:51,7582.71,7582.71,7582.71,7582.71,13046,358,3438,
2009-10-13_12:52,7585.77,7585.77,7585.77,7585.77,10003,284,2695,
2009-10-13_12:53,7585.03,7585.03,7585.03,7585.03,12094,306,3133,
2009-10-13_12:54,7583.31,7583.31,7583.31,7583.31,11601,285,2720,
2009-10-13_12:55,7585.36,7585.36,7585.36,7585.36,11022,269,2712,
2009-10-13_12:56,7582.46,7582.46,7582.46,7582.46,19144,398,3938,
2009-10-13_12:57,7583.85,7583.85,7583.85,7583.85,12026,282,2453,
2009-10-13_12:58,7587.73,7587.73,7587.73,7587.73,14014,324,3262,
2009-10-13_12:59,7588.42,7588.42,7588.42,7588.42,10360,257,2570,
2009-10-13_13:00,7588.70,7588.70,7588.70,7588.70,10651,271,2728,
2009-10-13_13:01,7586.32,7586.32,7586.32,7586.32,11633,308,2887,
2009-10-13_13:02,7588.36,7588.36,7588.36,7588.36,9284,247,2196,
2009-10-13_13:03,7587.41,7587.41,7587.41,7587.41,15589,419,3652,
2009-10-13_13:04,7590.48,7590.48,7590.48,7590.48,13038,393,3140,
2009-10-13_13:05,7591.40,7591.40,7591.40,7591.40,13652,390,3252,
2009-10-13_13:06,7589.34,7589.34,7589.34,7589.34,13783,375,3193,
2009-10-13_13:07,7589.09,7589.09,7589.09,7589.09,11610,290,2674,
2009-10-13_13:08,7592.09,7592.09,7592.09,7592.09,14150,366,3644,
2009-10-13_13:09,7592.56,7592.56,7592.56,7592.56,14370,354,3005,
2009-10-13_13:10,7592.57,7592.57,7592.57,7592.57,13085,330,3263,
2009-10-13_13:11,7592.28,7592.28,7592.28,7592.28,15608,415,4077,
2009-10-13_13:12,7592.53,7592.53,7592.53,7592.53,14084,349,3190,
2009-10-13_13:13,7592.29,7592.29,7592.29,7592.29,18186,461,4357,
2009-10-13_13:14,7592.05,7592.05,7592.05,7592.05,15322,399,3759,
2009-10-13_13:15,7592.04,7592.04,7592.04,7592.04,14394,415,3595,
2009-10-13_13:16,7587.65,7587.65,7587.65,7587.65,18079,502,4588,
2009-10-13_13:17,7585.23,7585.23,7585.23,7585.23,15035,398,3931,
2009-10-13_13:18,7582.84,7582.84,7582.84,7582.84,20992,559,5347,
2009-10-13_13:19,7581.29,7581.29,7581.29,7581.29,19376,489,4614,
2009-10-13_13:20,7580.96,7580.96,7580.96,7580.96,18608,478,4549,
2009-10-13_13:21,7579.47,7579.47,7579.47,7579.47,22393,573,5496,
2009-10-13_13:22,7580.98,7580.98,7580.98,7580.98,19897,491,4448,
2009-10-13_13:23,7581.08,7581.08,7581.08,7581.08,24573,610,5905,
2009-10-13_13:24,7582.15,7582.15,7582.15,7582.15,22658,562,5485,
2009-10-13_13:25,7584.38,7584.38,7584.38,7584.38,21107,529,5156,
2009-10-13_13:26,7584.38,7584.38,7584.38,7584.38,0,0,0,
2009-10-13_13:27,7584.38,7584.38,7584.38,7584.38,0,0,0,
2009-10-13_13:28,7584.38,7584.38,7584.38,7584.38,0,0,0,
2009-10-13_13:29,7584.38,7584.38,7584.38,7584.38,0,0,0,
2009-10-13_13:30,7596.60,7596.60,7596.60,7596.60,183562,5454,37499,
2009-10-14_09:01,7649.07,7649.07,7649.07,7649.07,113978,3705,26912,
2009-10-14_09:02,7649.10,7649.10,7649.10,7649.10,36646,1141,9017,
2009-10-14_09:03,7647.33,7647.33,7647.33,7647.33,44213,1394,10479,
2009-10-14_09:04,7642.75,7642.75,7642.75,7642.75,39398,1166,9667,
2009-10-14_09:05,7638.12,7638.12,7638.12,7638.12,29496,867,7316,
2009-10-14_09:06,7632.50,7632.50,7632.50,7632.50,38847,1047,9210,
2009-10-14_09:07,7631.18,7631.18,7631.18,7631.18,27534,772,6656,
2009-10-14_09:08,7636.00,7636.00,7636.00,7636.00,32393,869,7747,
2009-10-14_09:09,7636.91,7636.91,7636.91,7636.91,37658,1076,8914,
2009-10-14_09:10,7639.87,7639.87,7639.87,7639.87,34214,1078,7727,
2009-10-14_09:11,7647.68,7647.68,7647.68,7647.68,49206,1423,10441,
2009-10-14_09:12,7647.21,7647.21,7647.21,7647.21,32528,945,7244,
2009-10-14_09:13,7650.73,7650.73,7650.73,7650.73,35004,972,8201,
2009-10-14_09:14,7650.93,7650.93,7650.93,7650.93,34857,959,8379,
2009-10-14_09:15,7651.28,7651.28,7651.28,7651.28,26462,740,6773,
2009-10-14_09:16,7651.86,7651.86,7651.86,7651.86,40880,1187,9582,
2009-10-14_09:17,7653.29,7653.29,7653.29,7653.29,27822,808,6977,
2009-10-14_09:18,7651.63,7651.63,7651.63,7651.63,31620,815,7541,
2009-10-14_09:19,7652.00,7652.00,7652.00,7652.00,31045,857,7727,
2009-10-14_09:20,7649.95,7649.95,7649.95,7649.95,23914,626,5830,
2009-10-14_09:21,7646.17,7646.17,7646.17,7646.17,30429,820,7495,
2009-10-14_09:22,7642.74,7642.74,7642.74,7642.74,21984,597,5641,
2009-10-14_09:23,7640.12,7640.12,7640.12,7640.12,24994,644,6264,
2009-10-14_09:24,7638.86,7638.86,7638.86,7638.86,25862,679,6415,
2009-10-14_09:25,7637.37,7637.37,7637.37,7637.37,19925,565,5178,
2009-10-14_09:26,7636.90,7636.90,7636.90,7636.90,29046,802,6781,
2009-10-14_09:27,7634.27,7634.27,7634.27,7634.27,21326,605,5116,
2009-10-14_09:28,7638.04,7638.04,7638.04,7638.04,28558,722,6925,
2009-10-14_09:29,7637.73,7637.73,7637.73,7637.73,29102,713,6562,
2009-10-14_09:30,7635.87,7635.87,7635.87,7635.87,21523,520,5164,
2009-10-14_09:31,7638.15,7638.15,7638.15,7638.15,26901,693,6615,
2009-10-14_09:32,7639.27,7639.27,7639.27,7639.27,21218,593,5127,
2009-10-14_09:33,7640.92,7640.92,7640.92,7640.92,29261,729,6442,
2009-10-14_09:34,7640.25,7640.25,7640.25,7640.25,20458,541,5390,
2009-10-14_09:35,7639.16,7639.16,7639.16,7639.16,18405,493,4544,
2009-10-14_09:36,7639.21,7639.21,7639.21,7639.21,22293,564,5861,
2009-10-14_09:37,7638.36,7638.36,7638.36,7638.36,18256,475,4540,
2009-10-14_09:38,7637.00,7637.00,7637.00,7637.00,23106,598,5431,
2009-10-14_09:39,7637.63,7637.63,7637.63,7637.63,21173,571,5695,
2009-10-14_09:40,7635.82,7635.82,7635.82,7635.82,20716,548,5193,
2009-10-14_09:41,7633.41,7633.41,7633.41,7633.41,25592,711,6370,
2009-10-14_09:42,7629.57,7629.57,7629.57,7629.57,19305,532,4787,
2009-10-14_09:43,7627.92,7627.92,7627.92,7627.92,22755,621,5795,
2009-10-14_09:44,7627.16,7627.16,7627.16,7627.16,21577,639,5191,
2009-10-14_09:45,7625.30,7625.30,7625.30,7625.30,17651,437,4396,
2009-10-14_09:46,7624.68,7624.68,7624.68,7624.68,21152,562,5544,
2009-10-14_09:47,7624.34,7624.34,7624.34,7624.34,17753,516,4622,
2009-10-14_09:48,7621.42,7621.42,7621.42,7621.42,22329,637,5394,
2009-10-14_09:49,7618.79,7618.79,7618.79,7618.79,21847,563,5033,
2009-10-14_09:50,7619.88,7619.88,7619.88,7619.88,14995,398,3719,
2009-10-14_09:51,7623.62,7623.62,7623.62,7623.62,21334,590,5242,
2009-10-14_09:52,7625.71,7625.71,7625.71,7625.71,14163,403,3593,
2009-10-14_09:53,7627.33,7627.33,7627.33,7627.33,19643,575,4618,
2009-10-14_09:54,7629.20,7629.20,7629.20,7629.20,20073,594,4696,
2009-10-14_09:55,7632.35,7632.35,7632.35,7632.35,16273,422,3758,
2009-10-14_09:56,7631.98,7631.98,7631.98,7631.98,19125,497,4943,
2009-10-14_09:57,7631.95,7631.95,7631.95,7631.95,13648,347,3141,
2009-10-14_09:58,7631.11,7631.11,7631.11,7631.11,15891,383,3907,
2009-10-14_09:59,7631.97,7631.97,7631.97,7631.97,14238,353,3828,
2009-10-14_10:00,7631.63,7631.63,7631.63,7631.63,12230,303,3027,
2009-10-14_10:01,7632.08,7632.08,7632.08,7632.08,20771,605,4818,
2009-10-14_10:02,7633.98,7633.98,7633.98,7633.98,11337,331,2847,
2009-10-14_10:03,7634.20,7634.20,7634.20,7634.20,17276,434,4135,
2009-10-14_10:04,7637.12,7637.12,7637.12,7637.12,15886,447,4088,
2009-10-14_10:05,7638.61,7638.61,7638.61,7638.61,15512,462,3872,
2009-10-14_10:06,7641.28,7641.28,7641.28,7641.28,21494,615,5365,
2009-10-14_10:07,7643.91,7643.91,7643.91,7643.91,15851,462,3912,
2009-10-14_10:08,7645.49,7645.49,7645.49,7645.49,24663,705,5687,
2009-10-14_10:09,7647.28,7647.28,7647.28,7647.28,17418,517,4408,
2009-10-14_10:10,7647.32,7647.32,7647.32,7647.32,16920,522,4274,
2009-10-14_10:11,7648.80,7648.80,7648.80,7648.80,22200,664,5570,
2009-10-14_10:12,7648.52,7648.52,7648.52,7648.52,17042,458,3984,
2009-10-14_10:13,7649.93,7649.93,7649.93,7649.93,22151,597,5091,
2009-10-14_10:14,7651.85,7651.85,7651.85,7651.85,20667,675,5175,
2009-10-14_10:15,7650.16,7650.16,7650.16,7650.16,16682,480,4054,
2009-10-14_10:16,7651.24,7651.24,7651.24,7651.24,22257,635,5302,
2009-10-14_10:17,7651.87,7651.87,7651.87,7651.87,14689,420,3824,
2009-10-14_10:18,7651.11,7651.11,7651.11,7651.11,23380,566,5270,
2009-10-14_10:19,7652.03,7652.03,7652.03,7652.03,19934,517,4607,
2009-10-14_10:20,7650.47,7650.47,7650.47,7650.47,16013,403,3926,
2009-10-14_10:21,7650.25,7650.25,7650.25,7650.25,20447,489,4888,
2009-10-14_10:22,7651.52,7651.52,7651.52,7651.52,13437,356,3377,
2009-10-14_10:23,7649.33,7649.33,7649.33,7649.33,17833,442,4089,
2009-10-14_10:24,7650.15,7650.15,7650.15,7650.15,18870,786,4938,
2009-10-14_10:25,7654.96,7654.96,7654.96,7654.96,17828,607,4025,
2009-10-14_10:26,7658.17,7658.17,7658.17,7658.17,22556,749,5410,
2009-10-14_10:27,7659.35,7659.35,7659.35,7659.35,17906,525,4334,
2009-10-14_10:28,7660.91,7660.91,7660.91,7660.91,24326,710,5590,
2009-10-14_10:29,7663.24,7663.24,7663.24,7663.24,25191,854,5670,
2009-10-14_10:30,7664.55,7664.55,7664.55,7664.55,19791,588,4385,
2009-10-14_10:31,7666.30,7666.30,7666.30,7666.30,24721,729,5902,
2009-10-14_10:32,7666.69,7666.69,7666.69,7666.69,17073,501,3952,
2009-10-14_10:33,7665.58,7665.58,7665.58,7665.58,19991,538,4633,
2009-10-14_10:34,7664.58,7664.58,7664.58,7664.58,18324,496,4234,
2009-10-14_10:35,7664.44,7664.44,7664.44,7664.44,14955,375,3471,
2009-10-14_10:36,7659.35,7659.35,7659.35,7659.35,19116,517,4862,
2009-10-14_10:37,7659.82,7659.82,7659.82,7659.82,13002,366,3110,
2009-10-14_10:38,7661.28,7661.28,7661.28,7661.28,15735,451,4079,
2009-10-14_10:39,7657.79,7657.79,7657.79,7657.79,13805,395,3537,
2009-10-14_10:40,7659.66,7659.66,7659.66,7659.66,11886,316,2971,
2009-10-14_10:41,7660.22,7660.22,7660.22,7660.22,16116,430,4069,
2009-10-14_10:42,7657.24,7657.24,7657.24,7657.24,12401,328,3009,
2009-10-14_10:43,7658.56,7658.56,7658.56,7658.56,16752,482,4109,
2009-10-14_10:44,7657.08,7657.08,7657.08,7657.08,17294,484,4037,
2009-10-14_10:45,7656.76,7656.76,7656.76,7656.76,14120,356,3492,
2009-10-14_10:46,7656.80,7656.80,7656.80,7656.80,20948,627,5084,
2009-10-14_10:47,7658.42,7658.42,7658.42,7658.42,12311,314,3078,
2009-10-14_10:48,7656.29,7656.29,7656.29,7656.29,13500,375,3488,
2009-10-14_10:49,7659.66,7659.66,7659.66,7659.66,11128,314,2904,
2009-10-14_10:50,7656.96,7656.96,7656.96,7656.96,9679,284,2686,
2009-10-14_10:51,7656.88,7656.88,7656.88,7656.88,17959,458,3997,
2009-10-14_10:52,7664.97,7664.97,7664.97,7664.97,12560,369,2909,
2009-10-14_10:53,7669.71,7669.71,7669.71,7669.71,20657,700,5386,
2009-10-14_10:54,7673.23,7673.23,7673.23,7673.23,17805,536,4174,
2009-10-14_10:55,7675.25,7675.25,7675.25,7675.25,15489,473,3739,
2009-10-14_10:56,7679.18,7679.18,7679.18,7679.18,24864,722,5771,
2009-10-14_10:57,7680.81,7680.81,7680.81,7680.81,16192,496,3830,
2009-10-14_10:58,7682.31,7682.31,7682.31,7682.31,22133,649,5192,
2009-10-14_10:59,7680.60,7680.60,7680.60,7680.60,16771,473,4001,
2009-10-14_11:00,7678.29,7678.29,7678.29,7678.29,16503,433,3718,
2009-10-14_11:01,7674.70,7674.70,7674.70,7674.70,19288,507,4555,
2009-10-14_11:02,7672.38,7672.38,7672.38,7672.38,12434,308,3001,
2009-10-14_11:03,7670.15,7670.15,7670.15,7670.15,16039,392,3835,
2009-10-14_11:04,7669.63,7669.63,7669.63,7669.63,11162,301,3011,
2009-10-14_11:05,7669.19,7669.19,7669.19,7669.19,9407,286,2432,
2009-10-14_11:06,7666.06,7666.06,7666.06,7666.06,13863,369,3339,
2009-10-14_11:07,7669.19,7669.19,7669.19,7669.19,9665,257,2407,
2009-10-14_11:08,7667.62,7667.62,7667.62,7667.62,11741,325,3160,
2009-10-14_11:09,7670.24,7670.24,7670.24,7670.24,11641,403,2966,
2009-10-14_11:10,7675.52,7675.52,7675.52,7675.52,16147,512,3861,
2009-10-14_11:11,7677.21,7677.21,7677.21,7677.21,23400,616,5491,
2009-10-14_11:12,7676.13,7676.13,7676.13,7676.13,15227,387,3491,
2009-10-14_11:13,7675.79,7675.79,7675.79,7675.79,21133,618,5065,
2009-10-14_11:14,7673.35,7673.35,7673.35,7673.35,14989,448,3616,
2009-10-14_11:15,7674.78,7674.78,7674.78,7674.78,16291,448,4002,
2009-10-14_11:16,7675.45,7675.45,7675.45,7675.45,18017,490,4271,
2009-10-14_11:17,7675.23,7675.23,7675.23,7675.23,12377,360,3025,
2009-10-14_11:18,7673.61,7673.61,7673.61,7673.61,17110,462,4231,
2009-10-14_11:19,7671.87,7671.87,7671.87,7671.87,15365,402,3629,
2009-10-14_11:20,7672.16,7672.16,7672.16,7672.16,14782,379,3425,
2009-10-14_11:21,7673.58,7673.58,7673.58,7673.58,19431,556,4442,
2009-10-14_11:22,7674.53,7674.53,7674.53,7674.53,12481,400,2985,
2009-10-14_11:23,7673.62,7673.62,7673.62,7673.62,16807,468,4045,
2009-10-14_11:24,7673.82,7673.82,7673.82,7673.82,14513,396,3549,
2009-10-14_11:25,7675.20,7675.20,7675.20,7675.20,19318,467,3930,
2009-10-14_11:26,7672.69,7672.69,7672.69,7672.69,17240,453,3846,
2009-10-14_11:27,7674.94,7674.94,7674.94,7674.94,11821,299,2866,
2009-10-14_11:28,7676.12,7676.12,7676.12,7676.12,18550,471,4233,
2009-10-14_11:29,7676.55,7676.55,7676.55,7676.55,15845,442,3869,
2009-10-14_11:30,7676.72,7676.72,7676.72,7676.72,13501,380,3177,
2009-10-14_11:31,7681.54,7681.54,7681.54,7681.54,22453,562,4924,
2009-10-14_11:32,7682.24,7682.24,7682.24,7682.24,18495,486,3793,
2009-10-14_11:33,7684.44,7684.44,7684.44,7684.44,24213,773,5621,
2009-10-14_11:34,7684.59,7684.59,7684.59,7684.59,15353,453,3884,
2009-10-14_11:35,7683.61,7683.61,7683.61,7683.61,15624,439,3742,
2009-10-14_11:36,7681.98,7681.98,7681.98,7681.98,16272,478,4332,
2009-10-14_11:37,7683.40,7683.40,7683.40,7683.40,14494,382,3502,
2009-10-14_11:38,7684.25,7684.25,7684.25,7684.25,19655,536,4421,
2009-10-14_11:39,7680.80,7680.80,7680.80,7680.80,13986,355,3350,
2009-10-14_11:40,7680.95,7680.95,7680.95,7680.95,13014,325,3105,
2009-10-14_11:41,7679.83,7679.83,7679.83,7679.83,24177,660,4803,
2009-10-14_11:42,7682.33,7682.33,7682.33,7682.33,15928,429,3393,
2009-10-14_11:43,7681.79,7681.79,7681.79,7681.79,20442,487,4433,
2009-10-14_11:44,7681.28,7681.28,7681.28,7681.28,19278,417,3829,
2009-10-14_11:45,7683.51,7683.51,7683.51,7683.51,18260,391,3664,
2009-10-14_11:46,7682.36,7682.36,7682.36,7682.36,23044,508,4509,
2009-10-14_11:47,7680.64,7680.64,7680.64,7680.64,13675,363,3168,
2009-10-14_11:48,7681.55,7681.55,7681.55,7681.55,19092,465,3857,
2009-10-14_11:49,7680.89,7680.89,7680.89,7680.89,15865,356,3488,
2009-10-14_11:50,7675.94,7675.94,7675.94,7675.94,13400,337,3202,
2009-10-14_11:51,7674.58,7674.58,7674.58,7674.58,17593,464,4293,
2009-10-14_11:52,7673.97,7673.97,7673.97,7673.97,11970,310,2812,
2009-10-14_11:53,7672.70,7672.70,7672.70,7672.70,17296,474,3862,
2009-10-14_11:54,7670.85,7670.85,7670.85,7670.85,12994,345,3109,
2009-10-14_11:55,7671.35,7671.35,7671.35,7671.35,13225,378,3420,
2009-10-14_11:56,7670.75,7670.75,7670.75,7670.75,15560,453,3987,
2009-10-14_11:57,7673.58,7673.58,7673.58,7673.58,11319,361,2951,
2009-10-14_11:58,7672.71,7672.71,7672.71,7672.71,13993,383,3470,
2009-10-14_11:59,7673.68,7673.68,7673.68,7673.68,10562,283,2815,
2009-10-14_12:00,7673.02,7673.02,7673.02,7673.02,9428,267,2526,
2009-10-14_12:01,7675.84,7675.84,7675.84,7675.84,13052,367,3450,
2009-10-14_12:02,7675.54,7675.54,7675.54,7675.54,9142,291,2540,
2009-10-14_12:03,7675.05,7675.05,7675.05,7675.05,12794,358,3254,
2009-10-14_12:04,7674.76,7674.76,7674.76,7674.76,9072,276,2485,
2009-10-14_12:05,7674.44,7674.44,7674.44,7674.44,9812,290,2601,
2009-10-14_12:06,7673.90,7673.90,7673.90,7673.90,13452,383,3273,
2009-10-14_12:07,7672.23,7672.23,7672.23,7672.23,9663,255,2485,
2009-10-14_12:08,7672.81,7672.81,7672.81,7672.81,16067,444,3657,
2009-10-14_12:09,7672.61,7672.61,7672.61,7672.61,13821,474,2974,
2009-10-14_12:10,7671.76,7671.76,7671.76,7671.76,12250,340,3058,
2009-10-14_12:11,7671.33,7671.33,7671.33,7671.33,12991,409,3654,
2009-10-14_12:12,7672.67,7672.67,7672.67,7672.67,9447,302,2311,
2009-10-14_12:13,7674.10,7674.10,7674.10,7674.10,15563,458,4070,
2009-10-14_12:14,7673.14,7673.14,7673.14,7673.14,12426,350,2822,
2009-10-14_12:15,7674.12,7674.12,7674.12,7674.12,10423,296,2808,
2009-10-14_12:16,7673.21,7673.21,7673.21,7673.21,13986,449,3697,
2009-10-14_12:17,7673.10,7673.10,7673.10,7673.10,9444,288,2648,
2009-10-14_12:18,7674.21,7674.21,7674.21,7674.21,13427,437,3551,
2009-10-14_12:19,7671.31,7671.31,7671.31,7671.31,10848,328,2865,
2009-10-14_12:20,7672.45,7672.45,7672.45,7672.45,12921,392,3113,
2009-10-14_12:21,7673.06,7673.06,7673.06,7673.06,15039,413,3859,
2009-10-14_12:22,7674.06,7674.06,7674.06,7674.06,9069,259,2335,
2009-10-14_12:23,7676.66,7676.66,7676.66,7676.66,15546,502,4092,
2009-10-14_12:24,7675.57,7675.57,7675.57,7675.57,11049,353,2873,
2009-10-14_12:25,7676.42,7676.42,7676.42,7676.42,11684,334,2965,
2009-10-14_12:26,7679.29,7679.29,7679.29,7679.29,18518,564,4519,
2009-10-14_12:27,7680.44,7680.44,7680.44,7680.44,13521,413,3504,
2009-10-14_12:28,7681.72,7681.72,7681.72,7681.72,23338,700,5283,
2009-10-14_12:29,7682.59,7682.59,7682.59,7682.59,14652,418,3587,
2009-10-14_12:30,7685.17,7685.17,7685.17,7685.17,13098,421,3640,
2009-10-14_12:31,7683.16,7683.16,7683.16,7683.16,18153,473,4291,
2009-10-14_12:32,7680.84,7680.84,7680.84,7680.84,10881,285,2780,
2009-10-14_12:33,7683.49,7683.49,7683.49,7683.49,15532,472,4031,
2009-10-14_12:34,7680.54,7680.54,7680.54,7680.54,12010,330,3221,
2009-10-14_12:35,7678.78,7678.78,7678.78,7678.78,14940,401,3494,
2009-10-14_12:36,7679.56,7679.56,7679.56,7679.56,15400,407,3877,
2009-10-14_12:37,7677.97,7677.97,7677.97,7677.97,9703,257,2676,
2009-10-14_12:38,7679.15,7679.15,7679.15,7679.15,12416,352,3560,
2009-10-14_12:39,7678.44,7678.44,7678.44,7678.44,8408,255,2420,
2009-10-14_12:40,7677.57,7677.57,7677.57,7677.57,11079,302,2685,
2009-10-14_12:41,7679.42,7679.42,7679.42,7679.42,14057,408,3500,
2009-10-14_12:42,7680.05,7680.05,7680.05,7680.05,10861,282,2707,
2009-10-14_12:43,7677.58,7677.58,7677.58,7677.58,19400,514,4533,
2009-10-14_12:44,7678.90,7678.90,7678.90,7678.90,13784,390,3449,
2009-10-14_12:45,7680.45,7680.45,7680.45,7680.45,14366,422,3729,
2009-10-14_12:46,7680.14,7680.14,7680.14,7680.14,14608,467,3961,
2009-10-14_12:47,7679.94,7679.94,7679.94,7679.94,10116,302,2760,
2009-10-14_12:48,7677.77,7677.77,7677.77,7677.77,15714,475,3918,
2009-10-14_12:49,7677.56,7677.56,7677.56,7677.56,12659,413,3159,
2009-10-14_12:50,7678.42,7678.42,7678.42,7678.42,18066,670,4853,
2009-10-14_12:51,7682.96,7682.96,7682.96,7682.96,20221,585,4678,
2009-10-14_12:52,7683.24,7683.24,7683.24,7683.24,15381,471,3939,
2009-10-14_12:53,7685.25,7685.25,7685.25,7685.25,21782,620,5580,
2009-10-14_12:54,7692.60,7692.60,7692.60,7692.60,21897,615,5420,
2009-10-14_12:55,7693.47,7693.47,7693.47,7693.47,23469,688,5616,
2009-10-14_12:56,7697.48,7697.48,7697.48,7697.48,27017,768,6877,
2009-10-14_12:57,7700.42,7700.42,7700.42,7700.42,20876,632,5368,
2009-10-14_12:58,7699.02,7699.02,7699.02,7699.02,26316,737,6775,
2009-10-14_12:59,7696.41,7696.41,7696.41,7696.41,20743,573,5214,
2009-10-14_13:00,7694.59,7694.59,7694.59,7694.59,19761,480,4597,
2009-10-14_13:01,7695.58,7695.58,7695.58,7695.58,22255,577,5891,
2009-10-14_13:02,7692.01,7692.01,7692.01,7692.01,14477,382,3767,
2009-10-14_13:03,7695.09,7695.09,7695.09,7695.09,16882,478,5005,
2009-10-14_13:04,7696.95,7696.95,7696.95,7696.95,15755,458,4594,
2009-10-14_13:05,7695.35,7695.35,7695.35,7695.35,16883,442,4064,
2009-10-14_13:06,7694.62,7694.62,7694.62,7694.62,21628,610,5494,
2009-10-14_13:07,7693.73,7693.73,7693.73,7693.73,16230,427,4060,
2009-10-14_13:08,7694.82,7694.82,7694.82,7694.82,21068,544,5052,
2009-10-14_13:09,7695.22,7695.22,7695.22,7695.22,19042,524,4959,
2009-10-14_13:10,7696.89,7696.89,7696.89,7696.89,18371,502,4652,
2009-10-14_13:11,7693.90,7693.90,7693.90,7693.90,23378,588,5528,
2009-10-14_13:12,7696.18,7696.18,7696.18,7696.18,18099,465,4362,
2009-10-14_13:13,7693.61,7693.61,7693.61,7693.61,23005,620,5808,
2009-10-14_13:14,7695.91,7695.91,7695.91,7695.91,21942,758,5792,
2009-10-14_13:15,7697.37,7697.37,7697.37,7697.37,19704,564,5218,
2009-10-14_13:16,7694.99,7694.99,7694.99,7694.99,24248,693,6200,
2009-10-14_13:17,7696.39,7696.39,7696.39,7696.39,19105,559,4655,
2009-10-14_13:18,7694.60,7694.60,7694.60,7694.60,21894,598,5681,
2009-10-14_13:19,7692.96,7692.96,7692.96,7692.96,19380,550,4915,
2009-10-14_13:20,7691.45,7691.45,7691.45,7691.45,23352,830,5720,
2009-10-14_13:21,7690.32,7690.32,7690.32,7690.32,25445,730,6494,
2009-10-14_13:22,7688.53,7688.53,7688.53,7688.53,21162,586,5147,
2009-10-14_13:23,7687.09,7687.09,7687.09,7687.09,29527,798,7238,
2009-10-14_13:24,7688.52,7688.52,7688.52,7688.52,28506,771,6677,
2009-10-14_13:25,7687.73,7687.73,7687.73,7687.73,23679,672,6143,
2009-10-14_13:26,7687.73,7687.73,7687.73,7687.73,0,0,0,
2009-10-14_13:27,7687.73,7687.73,7687.73,7687.73,0,0,0,
2009-10-14_13:28,7687.73,7687.73,7687.73,7687.73,0,0,0,
2009-10-14_13:29,7687.73,7687.73,7687.73,7687.73,0,0,0,
2009-10-14_13:30,7695.75,7695.75,7695.75,7695.75,206800,6496,43008,
2009-10-15_09:01,7778.35,7778.35,7778.35,7778.35,237870,6899,50101,
2009-10-15_09:02,7780.12,7780.12,7780.12,7780.12,76957,2127,15520,
2009-10-15_09:03,7780.66,7780.66,7780.66,7780.66,79740,2241,15623,
2009-10-15_09:04,7773.36,7773.36,7773.36,7773.36,86489,2261,16004,
2009-10-15_09:05,7767.26,7767.26,7767.26,7767.26,53728,1385,11369,
2009-10-15_09:06,7762.90,7762.90,7762.90,7762.90,63442,1692,14202,
2009-10-15_09:07,7769.07,7769.07,7769.07,7769.07,48144,1269,10198,
2009-10-15_09:08,7771.31,7771.31,7771.31,7771.31,54620,1491,11356,
2009-10-15_09:09,7773.52,7773.52,7773.52,7773.52,52501,1427,11107,
2009-10-15_09:10,7774.69,7774.69,7774.69,7774.69,40491,1112,8415,
2009-10-15_09:11,7776.25,7776.25,7776.25,7776.25,51868,1482,11542,
2009-10-15_09:12,7776.08,7776.08,7776.08,7776.08,41798,1106,8799,
2009-10-15_09:13,7774.17,7774.17,7774.17,7774.17,44589,1291,9404,
2009-10-15_09:14,7771.23,7771.23,7771.23,7771.23,41107,1214,9841,
2009-10-15_09:15,7767.65,7767.65,7767.65,7767.65,35149,964,7920,
2009-10-15_09:16,7763.49,7763.49,7763.49,7763.49,44062,1253,10278,
2009-10-15_09:17,7757.73,7757.73,7757.73,7757.73,32804,907,7498,
2009-10-15_09:18,7752.77,7752.77,7752.77,7752.77,38780,1140,9031,
2009-10-15_09:19,7745.78,7745.78,7745.78,7745.78,39375,1014,9130,
2009-10-15_09:20,7741.18,7741.18,7741.18,7741.18,32092,850,7304,
2009-10-15_09:21,7736.52,7736.52,7736.52,7736.52,40031,1136,9402,
2009-10-15_09:22,7745.12,7745.12,7745.12,7745.12,32656,907,8136,
2009-10-15_09:23,7749.16,7749.16,7749.16,7749.16,41003,1126,9489,
2009-10-15_09:24,7754.26,7754.26,7754.26,7754.26,35340,974,8574,
2009-10-15_09:25,7756.94,7756.94,7756.94,7756.94,25715,671,5790,
2009-10-15_09:26,7756.09,7756.09,7756.09,7756.09,33928,865,7330,
2009-10-15_09:27,7756.15,7756.15,7756.15,7756.15,25660,654,5297,
2009-10-15_09:28,7756.06,7756.06,7756.06,7756.06,30498,738,6527,
2009-10-15_09:29,7753.75,7753.75,7753.75,7753.75,24598,644,5425,
2009-10-15_09:30,7754.74,7754.74,7754.74,7754.74,21792,545,4601,
2009-10-15_09:31,7751.76,7751.76,7751.76,7751.76,29986,799,6933,
2009-10-15_09:32,7749.50,7749.50,7749.50,7749.50,20604,581,4811,
2009-10-15_09:33,7751.43,7751.43,7751.43,7751.43,27430,711,6087,
2009-10-15_09:34,7748.75,7748.75,7748.75,7748.75,28404,732,6109,
2009-10-15_09:35,7750.57,7750.57,7750.57,7750.57,19959,528,4960,
2009-10-15_09:36,7750.12,7750.12,7750.12,7750.12,33529,905,7569,
2009-10-15_09:37,7751.69,7751.69,7751.69,7751.69,22026,587,4880,
2009-10-15_09:38,7753.45,7753.45,7753.45,7753.45,27285,795,6395,
2009-10-15_09:39,7755.22,7755.22,7755.22,7755.22,23741,647,5721,
2009-10-15_09:40,7755.16,7755.16,7755.16,7755.16,21118,630,5129,
2009-10-15_09:41,7755.67,7755.67,7755.67,7755.67,26386,704,6100,
2009-10-15_09:42,7756.06,7756.06,7756.06,7756.06,18910,542,4456,
2009-10-15_09:43,7753.20,7753.20,7753.20,7753.20,24058,727,5740,
2009-10-15_09:44,7750.61,7750.61,7750.61,7750.61,20154,609,4999,
2009-10-15_09:45,7748.48,7748.48,7748.48,7748.48,18991,540,4532,
2009-10-15_09:46,7744.26,7744.26,7744.26,7744.26,23758,709,5588,
2009-10-15_09:47,7740.41,7740.41,7740.41,7740.41,18696,524,4388,
2009-10-15_09:48,7735.69,7735.69,7735.69,7735.69,30134,856,6558,
2009-10-15_09:49,7736.06,7736.06,7736.06,7736.06,30755,912,7021,
2009-10-15_09:50,7742.86,7742.86,7742.86,7742.86,28752,909,7003,
2009-10-15_09:51,7743.07,7743.07,7743.07,7743.07,31561,894,7529,
2009-10-15_09:52,7749.65,7749.65,7749.65,7749.65,18011,514,4720,
2009-10-15_09:53,7751.02,7751.02,7751.02,7751.02,22929,648,5481,
2009-10-15_09:54,7753.46,7753.46,7753.46,7753.46,21633,618,5334,
2009-10-15_09:55,7757.39,7757.39,7757.39,7757.39,19308,539,4473,
2009-10-15_09:56,7757.47,7757.47,7757.47,7757.47,29385,786,6300,
2009-10-15_09:57,7760.59,7760.59,7760.59,7760.59,20769,555,4732,
2009-10-15_09:58,7763.97,7763.97,7763.97,7763.97,26362,636,5749,
2009-10-15_09:59,7762.90,7762.90,7762.90,7762.90,26825,641,5666,
2009-10-15_10:00,7762.02,7762.02,7762.02,7762.02,21306,557,4764,
2009-10-15_10:01,7760.96,7760.96,7760.96,7760.96,25554,723,5770,
2009-10-15_10:02,7761.01,7761.01,7761.01,7761.01,17452,487,4051,
2009-10-15_10:03,7757.74,7757.74,7757.74,7757.74,20165,553,4565,
2009-10-15_10:04,7759.51,7759.51,7759.51,7759.51,17541,460,4027,
2009-10-15_10:05,7758.07,7758.07,7758.07,7758.07,19393,550,3829,
2009-10-15_10:06,7755.32,7755.32,7755.32,7755.32,18440,536,4785,
2009-10-15_10:07,7756.88,7756.88,7756.88,7756.88,17766,496,3804,
2009-10-15_10:08,7758.04,7758.04,7758.04,7758.04,33052,833,7201,
2009-10-15_10:09,7759.08,7759.08,7759.08,7759.08,27207,702,6095,
2009-10-15_10:10,7757.38,7757.38,7757.38,7757.38,26103,626,5453,
2009-10-15_10:11,7759.53,7759.53,7759.53,7759.53,32195,804,6963,
2009-10-15_10:12,7758.40,7758.40,7758.40,7758.40,21947,567,4792,
2009-10-15_10:13,7759.12,7759.12,7759.12,7759.12,26473,749,5895,
2009-10-15_10:14,7757.46,7757.46,7757.46,7757.46,21610,566,4838,
2009-10-15_10:15,7757.83,7757.83,7757.83,7757.83,16758,488,4125,
2009-10-15_10:16,7756.86,7756.86,7756.86,7756.86,25785,669,5680,
2009-10-15_10:17,7755.47,7755.47,7755.47,7755.47,21897,578,4614,
2009-10-15_10:18,7754.66,7754.66,7754.66,7754.66,22029,659,5226,
2009-10-15_10:19,7754.96,7754.96,7754.96,7754.96,18381,478,4249,
2009-10-15_10:20,7753.87,7753.87,7753.87,7753.87,14186,380,3564,
2009-10-15_10:21,7753.44,7753.44,7753.44,7753.44,21803,570,4582,
2009-10-15_10:22,7753.01,7753.01,7753.01,7753.01,14728,359,3175,
2009-10-15_10:23,7750.85,7750.85,7750.85,7750.85,18693,458,4178,
2009-10-15_10:24,7750.54,7750.54,7750.54,7750.54,18025,456,4002,
2009-10-15_10:25,7751.21,7751.21,7751.21,7751.21,15810,388,3430,
2009-10-15_10:26,7748.72,7748.72,7748.72,7748.72,28755,683,5630,
2009-10-15_10:27,7750.02,7750.02,7750.02,7750.02,17104,394,3818,
2009-10-15_10:28,7751.12,7751.12,7751.12,7751.12,20844,492,4730,
2009-10-15_10:29,7757.53,7757.53,7757.53,7757.53,22777,624,5801,
2009-10-15_10:30,7761.02,7761.02,7761.02,7761.02,24157,679,5763,
2009-10-15_10:31,7769.07,7769.07,7769.07,7769.07,33790,987,7644,
2009-10-15_10:32,7769.09,7769.09,7769.09,7769.09,21270,554,4609,
2009-10-15_10:33,7770.38,7770.38,7770.38,7770.38,25520,714,6039,
2009-10-15_10:34,7771.12,7771.12,7771.12,7771.12,24798,770,5369,
2009-10-15_10:35,7773.05,7773.05,7773.05,7773.05,19845,616,5214,
2009-10-15_10:36,7775.40,7775.40,7775.40,7775.40,30708,938,7952,
2009-10-15_10:37,7774.89,7774.89,7774.89,7774.89,20006,522,4407,
2009-10-15_10:38,7772.37,7772.37,7772.37,7772.37,19816,554,4871,
2009-10-15_10:39,7773.75,7773.75,7773.75,7773.75,17619,493,4122,
2009-10-15_10:40,7772.91,7772.91,7772.91,7772.91,22014,550,4502,
2009-10-15_10:41,7770.34,7770.34,7770.34,7770.34,27074,661,5138,
2009-10-15_10:42,7772.11,7772.11,7772.11,7772.11,18285,426,3783,
2009-10-15_10:43,7773.13,7773.13,7773.13,7773.13,23745,572,4897,
2009-10-15_10:44,7772.05,7772.05,7772.05,7772.05,18208,447,3812,
2009-10-15_10:45,7771.56,7771.56,7771.56,7771.56,18347,477,3547,
2009-10-15_10:46,7769.84,7769.84,7769.84,7769.84,21839,588,4484,
2009-10-15_10:47,7767.75,7767.75,7767.75,7767.75,18578,376,3654,
2009-10-15_10:48,7768.03,7768.03,7768.03,7768.03,23118,601,4948,
2009-10-15_10:49,7767.10,7767.10,7767.10,7767.10,19370,497,3987,
2009-10-15_10:50,7766.57,7766.57,7766.57,7766.57,18716,500,3738,
2009-10-15_10:51,7765.80,7765.80,7765.80,7765.80,18717,503,4144,
2009-10-15_10:52,7765.24,7765.24,7765.24,7765.24,13260,367,3069,
2009-10-15_10:53,7770.35,7770.35,7770.35,7770.35,21109,555,4402,
2009-10-15_10:54,7765.00,7765.00,7765.00,7765.00,14209,371,3264,
2009-10-15_10:55,7765.20,7765.20,7765.20,7765.20,16249,405,3541,
2009-10-15_10:56,7762.16,7762.16,7762.16,7762.16,17930,473,4230,
2009-10-15_10:57,7763.45,7763.45,7763.45,7763.45,15108,369,3114,
2009-10-15_10:58,7763.07,7763.07,7763.07,7763.07,17985,487,4138,
2009-10-15_10:59,7761.77,7761.77,7761.77,7761.77,15357,389,3318,
2009-10-15_11:00,7758.83,7758.83,7758.83,7758.83,13199,345,3190,
2009-10-15_11:01,7759.70,7759.70,7759.70,7759.70,17968,452,4110,
2009-10-15_11:02,7755.42,7755.42,7755.42,7755.42,11961,290,2830,
2009-10-15_11:03,7759.01,7759.01,7759.01,7759.01,18961,515,4329,
2009-10-15_11:04,7753.27,7753.27,7753.27,7753.27,13747,319,3184,
2009-10-15_11:05,7759.15,7759.15,7759.15,7759.15,16158,373,3523,
2009-10-15_11:06,7755.28,7755.28,7755.28,7755.28,17766,493,4266,
2009-10-15_11:07,7753.78,7753.78,7753.78,7753.78,11250,321,2808,
2009-10-15_11:08,7749.52,7749.52,7749.52,7749.52,21490,603,4844,
2009-10-15_11:09,7745.94,7745.94,7745.94,7745.94,26653,685,5663,
2009-10-15_11:10,7741.79,7741.79,7741.79,7741.79,22497,584,5120,
2009-10-15_11:11,7737.88,7737.88,7737.88,7737.88,30424,773,6819,
2009-10-15_11:12,7741.11,7741.11,7741.11,7741.11,24894,609,5418,
2009-10-15_11:13,7738.21,7738.21,7738.21,7738.21,24427,668,5881,
2009-10-15_11:14,7740.15,7740.15,7740.15,7740.15,18071,491,4825,
2009-10-15_11:15,7736.60,7736.60,7736.60,7736.60,16500,419,3833,
2009-10-15_11:16,7736.28,7736.28,7736.28,7736.28,19179,510,4720,
2009-10-15_11:17,7735.00,7735.00,7735.00,7735.00,14011,376,3313,
2009-10-15_11:18,7736.68,7736.68,7736.68,7736.68,16483,446,4149,
2009-10-15_11:19,7736.31,7736.31,7736.31,7736.31,17108,452,4054,
2009-10-15_11:20,7735.94,7735.94,7735.94,7735.94,14417,411,3470,
2009-10-15_11:21,7736.84,7736.84,7736.84,7736.84,14544,436,4003,
2009-10-15_11:22,7735.82,7735.82,7735.82,7735.82,13628,408,2954,
2009-10-15_11:23,7741.28,7741.28,7741.28,7741.28,17346,511,5060,
2009-10-15_11:24,7742.49,7742.49,7742.49,7742.49,15243,414,3844,
2009-10-15_11:25,7741.66,7741.66,7741.66,7741.66,13055,359,3392,
2009-10-15_11:26,7738.66,7738.66,7738.66,7738.66,15713,418,3612,
2009-10-15_11:27,7740.58,7740.58,7740.58,7740.58,10197,268,2557,
2009-10-15_11:28,7738.94,7738.94,7738.94,7738.94,12599,319,3210,
2009-10-15_11:29,7744.15,7744.15,7744.15,7744.15,10734,288,2722,
2009-10-15_11:30,7743.05,7743.05,7743.05,7743.05,12210,325,2862,
2009-10-15_11:31,7744.43,7744.43,7744.43,7744.43,15311,391,3657,
2009-10-15_11:32,7741.30,7741.30,7741.30,7741.30,10271,264,2395,
2009-10-15_11:33,7742.21,7742.21,7742.21,7742.21,13130,381,3429,
2009-10-15_11:34,7740.02,7740.02,7740.02,7740.02,9169,309,2730,
2009-10-15_11:35,7737.45,7737.45,7737.45,7737.45,9868,324,2745,
2009-10-15_11:36,7733.05,7733.05,7733.05,7733.05,15593,461,3896,
2009-10-15_11:37,7728.66,7728.66,7728.66,7728.66,18218,525,4087,
2009-10-15_11:38,7723.49,7723.49,7723.49,7723.49,26134,730,6090,
2009-10-15_11:39,7717.78,7717.78,7717.78,7717.78,25217,747,5971,
2009-10-15_11:40,7714.35,7714.35,7714.35,7714.35,29498,795,6745,
2009-10-15_11:41,7710.89,7710.89,7710.89,7710.89,39016,1020,9066,
2009-10-15_11:42,7718.14,7718.14,7718.14,7718.14,23269,618,6409,
2009-10-15_11:43,7718.09,7718.09,7718.09,7718.09,23594,618,5986,
2009-10-15_11:44,7718.78,7718.78,7718.78,7718.78,17330,469,4605,
2009-10-15_11:45,7722.37,7722.37,7722.37,7722.37,14680,458,3459,
2009-10-15_11:46,7722.96,7722.96,7722.96,7722.96,14437,414,3832,
2009-10-15_11:47,7722.11,7722.11,7722.11,7722.11,9391,289,2472,
2009-10-15_11:48,7722.62,7722.62,7722.62,7722.62,11990,326,3335,
2009-10-15_11:49,7720.48,7720.48,7720.48,7720.48,9749,293,2672,
2009-10-15_11:50,7718.82,7718.82,7718.82,7718.82,9771,265,2451,
2009-10-15_11:51,7718.00,7718.00,7718.00,7718.00,15380,403,3534,
2009-10-15_11:52,7715.90,7715.90,7715.90,7715.90,10888,276,2532,
2009-10-15_11:53,7716.82,7716.82,7716.82,7716.82,15293,395,3613,
2009-10-15_11:54,7721.57,7721.57,7721.57,7721.57,12764,384,4035,
2009-10-15_11:55,7725.32,7725.32,7725.32,7725.32,13228,411,3660,
2009-10-15_11:56,7733.37,7733.37,7733.37,7733.37,19096,590,4678,
2009-10-15_11:57,7731.00,7731.00,7731.00,7731.00,9094,309,2420,
2009-10-15_11:58,7731.08,7731.08,7731.08,7731.08,11927,341,3251,
2009-10-15_11:59,7727.63,7727.63,7727.63,7727.63,9248,268,2417,
2009-10-15_12:00,7727.51,7727.51,7727.51,7727.51,10260,319,2521,
2009-10-15_12:01,7728.73,7728.73,7728.73,7728.73,12345,364,2942,
2009-10-15_12:02,7729.37,7729.37,7729.37,7729.37,7844,202,1940,
2009-10-15_12:03,7725.73,7725.73,7725.73,7725.73,13244,362,2905,
2009-10-15_12:04,7728.44,7728.44,7728.44,7728.44,8570,259,2275,
2009-10-15_12:05,7725.57,7725.57,7725.57,7725.57,9728,263,2435,
2009-10-15_12:06,7725.45,7725.45,7725.45,7725.45,10844,313,2657,
2009-10-15_12:07,7725.28,7725.28,7725.28,7725.28,7601,233,1887,
2009-10-15_12:08,7726.02,7726.02,7726.02,7726.02,10914,334,2808,
2009-10-15_12:09,7725.18,7725.18,7725.18,7725.18,8841,279,2388,
2009-10-15_12:10,7726.10,7726.10,7726.10,7726.10,9662,280,2523,
2009-10-15_12:11,7723.23,7723.23,7723.23,7723.23,12562,318,2949,
2009-10-15_12:12,7724.00,7724.00,7724.00,7724.00,7982,249,2132,
2009-10-15_12:13,7722.63,7722.63,7722.63,7722.63,11665,312,2858,
2009-10-15_12:14,7722.73,7722.73,7722.73,7722.73,9967,250,2294,
2009-10-15_12:15,7720.17,7720.17,7720.17,7720.17,10088,276,2487,
2009-10-15_12:16,7720.38,7720.38,7720.38,7720.38,10983,317,3024,
2009-10-15_12:17,7714.30,7714.30,7714.30,7714.30,11199,313,2643,
2009-10-15_12:18,7713.61,7713.61,7713.61,7713.61,15788,424,3983,
2009-10-15_12:19,7712.80,7712.80,7712.80,7712.80,16355,441,3712,
2009-10-15_12:20,7712.30,7712.30,7712.30,7712.30,15046,426,3822,
2009-10-15_12:21,7711.32,7711.32,7711.32,7711.32,19552,548,5206,
2009-10-15_12:22,7709.13,7709.13,7709.13,7709.13,15642,400,3812,
2009-10-15_12:23,7706.19,7706.19,7706.19,7706.19,20586,561,5109,
2009-10-15_12:24,7703.88,7703.88,7703.88,7703.88,20375,627,5284,
2009-10-15_12:25,7698.07,7698.07,7698.07,7698.07,25566,658,6096,
2009-10-15_12:26,7696.70,7696.70,7696.70,7696.70,33071,857,8209,
2009-10-15_12:27,7697.88,7697.88,7697.88,7697.88,24207,632,6381,
2009-10-15_12:28,7696.49,7696.49,7696.49,7696.49,25531,670,6474,
2009-10-15_12:29,7693.53,7693.53,7693.53,7693.53,19776,541,5002,
2009-10-15_12:30,7692.58,7692.58,7692.58,7692.58,16328,505,4422,
2009-10-15_12:31,7694.60,7694.60,7694.60,7694.60,21852,604,5706,
2009-10-15_12:32,7699.10,7699.10,7699.10,7699.10,14888,379,4436,
2009-10-15_12:33,7703.76,7703.76,7703.76,7703.76,22482,597,6390,
2009-10-15_12:34,7710.19,7710.19,7710.19,7710.19,18135,512,4840,
2009-10-15_12:35,7711.14,7711.14,7711.14,7711.14,14092,356,3567,
2009-10-15_12:36,7712.62,7712.62,7712.62,7712.62,15961,409,4092,
2009-10-15_12:37,7713.14,7713.14,7713.14,7713.14,10851,278,2731,
2009-10-15_12:38,7709.49,7709.49,7709.49,7709.49,12714,323,3205,
2009-10-15_12:39,7710.55,7710.55,7710.55,7710.55,10335,256,2644,
2009-10-15_12:40,7709.43,7709.43,7709.43,7709.43,11892,360,2979,
2009-10-15_12:41,7707.77,7707.77,7707.77,7707.77,13905,335,3242,
2009-10-15_12:42,7709.64,7709.64,7709.64,7709.64,8005,216,2308,
2009-10-15_12:43,7710.03,7710.03,7710.03,7710.03,13768,359,3362,
2009-10-15_12:44,7712.27,7712.27,7712.27,7712.27,11409,345,3122,
2009-10-15_12:45,7715.40,7715.40,7715.40,7715.40,13802,356,3624,
2009-10-15_12:46,7720.25,7720.25,7720.25,7720.25,19495,494,4624,
2009-10-15_12:47,7722.84,7722.84,7722.84,7722.84,16259,487,4141,
2009-10-15_12:48,7724.80,7724.80,7724.80,7724.80,16490,504,4232,
2009-10-15_12:49,7722.82,7722.82,7722.82,7722.82,11002,325,3080,
2009-10-15_12:50,7724.07,7724.07,7724.07,7724.07,12660,356,3309,
2009-10-15_12:51,7722.79,7722.79,7722.79,7722.79,17030,468,3992,
2009-10-15_12:52,7723.25,7723.25,7723.25,7723.25,12384,397,3129,
2009-10-15_12:53,7720.96,7720.96,7720.96,7720.96,13988,363,3578,
2009-10-15_12:54,7718.63,7718.63,7718.63,7718.63,11739,312,2849,
2009-10-15_12:55,7720.03,7720.03,7720.03,7720.03,12224,380,3145,
2009-10-15_12:56,7717.18,7717.18,7717.18,7717.18,12963,353,3467,
2009-10-15_12:57,7715.35,7715.35,7715.35,7715.35,10659,299,2822,
2009-10-15_12:58,7712.56,7712.56,7712.56,7712.56,14654,355,3535,
2009-10-15_12:59,7711.07,7711.07,7711.07,7711.07,12543,331,3294,
2009-10-15_13:00,7708.69,7708.69,7708.69,7708.69,12850,369,3580,
2009-10-15_13:01,7705.62,7705.62,7705.62,7705.62,17205,466,4300,
2009-10-15_13:02,7705.59,7705.59,7705.59,7705.59,13481,367,3740,
2009-10-15_13:03,7703.63,7703.63,7703.63,7703.63,19366,493,4942,
2009-10-15_13:04,7702.61,7702.61,7702.61,7702.61,14617,375,3692,
2009-10-15_13:05,7701.17,7701.17,7701.17,7701.17,16678,420,4074,
2009-10-15_13:06,7700.46,7700.46,7700.46,7700.46,18276,504,4531,
2009-10-15_13:07,7699.50,7699.50,7699.50,7699.50,14412,414,3680,
2009-10-15_13:08,7698.64,7698.64,7698.64,7698.64,20938,518,5279,
2009-10-15_13:09,7696.60,7696.60,7696.60,7696.60,16470,436,4462,
2009-10-15_13:10,7700.64,7700.64,7700.64,7700.64,15959,416,4479,
2009-10-15_13:11,7709.08,7709.08,7709.08,7709.08,24580,695,6897,
2009-10-15_13:12,7711.16,7711.16,7711.16,7711.16,16791,454,4412,
2009-10-15_13:13,7710.47,7710.47,7710.47,7710.47,22448,552,5174,
2009-10-15_13:14,7708.49,7708.49,7708.49,7708.49,15341,391,3850,
2009-10-15_13:15,7710.22,7710.22,7710.22,7710.22,18600,420,3982,
2009-10-15_13:16,7710.25,7710.25,7710.25,7710.25,18284,492,4614,
2009-10-15_13:17,7709.71,7709.71,7709.71,7709.71,14415,369,3681,
2009-10-15_13:18,7707.94,7707.94,7707.94,7707.94,17478,455,4641,
2009-10-15_13:19,7707.03,7707.03,7707.03,7707.03,17793,469,4467,
2009-10-15_13:20,7703.98,7703.98,7703.98,7703.98,18817,503,4867,
2009-10-15_13:21,7701.54,7701.54,7701.54,7701.54,27898,725,6772,
2009-10-15_13:22,7703.34,7703.34,7703.34,7703.34,19926,532,5127,
2009-10-15_13:23,7699.33,7699.33,7699.33,7699.33,25681,647,6639,
2009-10-15_13:24,7699.05,7699.05,7699.05,7699.05,24811,657,6531,
2009-10-15_13:25,7699.18,7699.18,7699.18,7699.18,26221,689,6327,
2009-10-15_13:26,7699.18,7699.18,7699.18,7699.18,0,0,0,
2009-10-15_13:27,7699.18,7699.18,7699.18,7699.18,0,0,0,
2009-10-15_13:28,7699.18,7699.18,7699.18,7699.18,0,0,0,
2009-10-15_13:29,7699.18,7699.18,7699.18,7699.18,0,0,0,
2009-10-15_13:30,7710.40,7710.40,7710.40,7710.40,213095,6522,45311,
2009-10-16_09:01,7712.03,7712.03,7712.03,7712.03,89619,2695,21879,
2009-10-16_09:02,7712.15,7712.15,7712.15,7712.15,26151,779,6750,
2009-10-16_09:03,7716.66,7716.66,7716.66,7716.66,31963,1023,8250,
2009-10-16_09:04,7720.41,7720.41,7720.41,7720.41,35103,979,8335,
2009-10-16_09:05,7718.30,7718.30,7718.30,7718.30,30896,848,7464,
2009-10-16_09:06,7718.70,7718.70,7718.70,7718.70,34100,929,8109,
2009-10-16_09:07,7717.31,7717.31,7717.31,7717.31,27086,800,6527,
2009-10-16_09:08,7716.75,7716.75,7716.75,7716.75,43568,1032,9044,
2009-10-16_09:09,7721.42,7721.42,7721.42,7721.42,39155,914,8639,
2009-10-16_09:10,7723.17,7723.17,7723.17,7723.17,31623,677,7455,
2009-10-16_09:11,7725.86,7725.86,7725.86,7725.86,36803,969,8148,
2009-10-16_09:12,7726.52,7726.52,7726.52,7726.52,30937,775,7065,
2009-10-16_09:13,7728.45,7728.45,7728.45,7728.45,36404,952,8059,
2009-10-16_09:14,7729.52,7729.52,7729.52,7729.52,34288,929,8067,
2009-10-16_09:15,7730.11,7730.11,7730.11,7730.11,27051,673,6018,
2009-10-16_09:16,7733.56,7733.56,7733.56,7733.56,30751,834,7541,
2009-10-16_09:17,7731.61,7731.61,7731.61,7731.61,24040,649,5556,
2009-10-16_09:18,7730.80,7730.80,7730.80,7730.80,27705,791,6538,
2009-10-16_09:19,7730.94,7730.94,7730.94,7730.94,23623,667,5906,
2009-10-16_09:20,7729.33,7729.33,7729.33,7729.33,21801,567,5056,
2009-10-16_09:21,7727.92,7727.92,7727.92,7727.92,27085,736,6328,
2009-10-16_09:22,7723.85,7723.85,7723.85,7723.85,22145,601,4923,
2009-10-16_09:23,7720.48,7720.48,7720.48,7720.48,30390,770,6295,
2009-10-16_09:24,7720.25,7720.25,7720.25,7720.25,29825,781,6458,
2009-10-16_09:25,7719.90,7719.90,7719.90,7719.90,26867,606,5318,
2009-10-16_09:26,7721.41,7721.41,7721.41,7721.41,29561,731,6236,
2009-10-16_09:27,7720.84,7720.84,7720.84,7720.84,21104,470,4365,
2009-10-16_09:28,7724.18,7724.18,7724.18,7724.18,25368,617,5063,
2009-10-16_09:29,7728.11,7728.11,7728.11,7728.11,24105,580,5193,
2009-10-16_09:30,7729.34,7729.34,7729.34,7729.34,22052,580,4691,
2009-10-16_09:31,7733.72,7733.72,7733.72,7733.72,31027,812,6707,
2009-10-16_09:32,7733.08,7733.08,7733.08,7733.08,24517,630,4928,
2009-10-16_09:33,7734.47,7734.47,7734.47,7734.47,27398,844,5765,
2009-10-16_09:34,7738.04,7738.04,7738.04,7738.04,26097,830,5372,
2009-10-16_09:35,7737.25,7737.25,7737.25,7737.25,20335,614,4306,
2009-10-16_09:36,7736.68,7736.68,7736.68,7736.68,27977,826,6041,
2009-10-16_09:37,7736.31,7736.31,7736.31,7736.31,18464,504,3839,
2009-10-16_09:38,7734.69,7734.69,7734.69,7734.69,24155,719,4737,
2009-10-16_09:39,7734.76,7734.76,7734.76,7734.76,18538,574,4289,
2009-10-16_09:40,7734.30,7734.30,7734.30,7734.30,15453,384,3426,
2009-10-16_09:41,7733.97,7733.97,7733.97,7733.97,21162,544,4584,
2009-10-16_09:42,7734.59,7734.59,7734.59,7734.59,13548,361,3150,
2009-10-16_09:43,7734.11,7734.11,7734.11,7734.11,19899,474,4080,
2009-10-16_09:44,7730.56,7730.56,7730.56,7730.56,20832,527,4391,
2009-10-16_09:45,7727.58,7727.58,7727.58,7727.58,18708,502,3635,
2009-10-16_09:46,7728.65,7728.65,7728.65,7728.65,20620,572,4778,
2009-10-16_09:47,7726.10,7726.10,7726.10,7726.10,14215,357,3115,
2009-10-16_09:48,7722.85,7722.85,7722.85,7722.85,20117,465,3967,
2009-10-16_09:49,7721.43,7721.43,7721.43,7721.43,18662,472,4123,
2009-10-16_09:50,7717.43,7717.43,7717.43,7717.43,17217,428,3736,
2009-10-16_09:51,7713.29,7713.29,7713.29,7713.29,25390,734,5948,
2009-10-16_09:52,7709.68,7709.68,7709.68,7709.68,22899,626,5016,
2009-10-16_09:53,7705.32,7705.32,7705.32,7705.32,30574,1010,6789,
2009-10-16_09:54,7698.27,7698.27,7698.27,7698.27,31974,877,7059,
2009-10-16_09:55,7695.38,7695.38,7695.38,7695.38,20995,575,5582,
2009-10-16_09:56,7695.18,7695.18,7695.18,7695.18,28582,768,6963,
2009-10-16_09:57,7694.07,7694.07,7694.07,7694.07,23156,594,4946,
2009-10-16_09:58,7698.25,7698.25,7698.25,7698.25,21106,496,5000,
2009-10-16_09:59,7704.78,7704.78,7704.78,7704.78,20931,544,5073,
2009-10-16_10:00,7705.45,7705.45,7705.45,7705.45,14431,370,3528,
2009-10-16_10:01,7706.76,7706.76,7706.76,7706.76,19488,488,4511,
2009-10-16_10:02,7709.88,7709.88,7709.88,7709.88,13427,349,3262,
2009-10-16_10:03,7709.15,7709.15,7709.15,7709.15,14686,367,3571,
2009-10-16_10:04,7708.08,7708.08,7708.08,7708.08,12623,341,3147,
2009-10-16_10:05,7707.33,7707.33,7707.33,7707.33,11378,301,2744,
2009-10-16_10:06,7706.90,7706.90,7706.90,7706.90,14154,386,3365,
2009-10-16_10:07,7707.54,7707.54,7707.54,7707.54,9597,247,2301,
2009-10-16_10:08,7708.61,7708.61,7708.61,7708.61,12164,306,2864,
2009-10-16_10:09,7707.32,7707.32,7707.32,7707.32,11321,279,2715,
2009-10-16_10:10,7708.86,7708.86,7708.86,7708.86,11349,248,2475,
2009-10-16_10:11,7708.25,7708.25,7708.25,7708.25,15322,352,3248,
2009-10-16_10:12,7707.49,7707.49,7707.49,7707.49,12409,278,2528,
2009-10-16_10:13,7705.75,7705.75,7705.75,7705.75,13686,368,2990,
2009-10-16_10:14,7705.92,7705.92,7705.92,7705.92,12822,343,2974,
2009-10-16_10:15,7706.04,7706.04,7706.04,7706.04,11198,270,2603,
2009-10-16_10:16,7705.40,7705.40,7705.40,7705.40,12856,328,3035,
2009-10-16_10:17,7707.51,7707.51,7707.51,7707.51,10169,249,2378,
2009-10-16_10:18,7708.77,7708.77,7708.77,7708.77,13377,367,3190,
2009-10-16_10:19,7709.82,7709.82,7709.82,7709.82,10380,303,2794,
2009-10-16_10:20,7710.35,7710.35,7710.35,7710.35,10824,329,2723,
2009-10-16_10:21,7714.55,7714.55,7714.55,7714.55,14081,407,3754,
2009-10-16_10:22,7716.15,7716.15,7716.15,7716.15,12026,324,2949,
2009-10-16_10:23,7720.37,7720.37,7720.37,7720.37,15311,412,3711,
2009-10-16_10:24,7716.03,7716.03,7716.03,7716.03,16888,417,3653,
2009-10-16_10:25,7719.17,7719.17,7719.17,7719.17,13704,393,3228,
2009-10-16_10:26,7717.03,7717.03,7717.03,7717.03,12704,337,3259,
2009-10-16_10:27,7714.63,7714.63,7714.63,7714.63,8640,221,2290,
2009-10-16_10:28,7715.09,7715.09,7715.09,7715.09,11570,308,3011,
2009-10-16_10:29,7716.11,7716.11,7716.11,7716.11,10300,266,2387,
2009-10-16_10:30,7713.87,7713.87,7713.87,7713.87,9234,228,2184,
2009-10-16_10:31,7714.93,7714.93,7714.93,7714.93,8690,261,2524,
2009-10-16_10:32,7715.28,7715.28,7715.28,7715.28,7634,257,2150,
2009-10-16_10:33,7713.47,7713.47,7713.47,7713.47,12202,364,2678,
2009-10-16_10:34,7715.51,7715.51,7715.51,7715.51,9704,253,2243,
2009-10-16_10:35,7712.72,7712.72,7712.72,7712.72,9444,259,2342,
2009-10-16_10:36,7713.61,7713.61,7713.61,7713.61,9733,283,2682,
2009-10-16_10:37,7711.81,7711.81,7711.81,7711.81,6943,219,2045,
2009-10-16_10:38,7711.28,7711.28,7711.28,7711.28,10128,293,2524,
2009-10-16_10:39,7713.33,7713.33,7713.33,7713.33,7868,215,2208,
2009-10-16_10:40,7712.02,7712.02,7712.02,7712.02,7019,222,1937,
2009-10-16_10:41,7713.00,7713.00,7713.00,7713.00,10481,265,2746,
2009-10-16_10:42,7713.66,7713.66,7713.66,7713.66,7876,223,2157,
2009-10-16_10:43,7713.90,7713.90,7713.90,7713.90,12636,333,3102,
2009-10-16_10:44,7713.48,7713.48,7713.48,7713.48,10209,277,2582,
2009-10-16_10:45,7713.01,7713.01,7713.01,7713.01,9097,249,2283,
2009-10-16_10:46,7713.95,7713.95,7713.95,7713.95,11584,309,2838,
2009-10-16_10:47,7712.99,7712.99,7712.99,7712.99,9476,241,2239,
2009-10-16_10:48,7714.06,7714.06,7714.06,7714.06,9693,285,2645,
2009-10-16_10:49,7715.48,7715.48,7715.48,7715.48,8639,251,2328,
2009-10-16_10:50,7713.88,7713.88,7713.88,7713.88,8537,236,2324,
2009-10-16_10:51,7716.95,7716.95,7716.95,7716.95,11623,339,3021,
2009-10-16_10:52,7717.13,7717.13,7717.13,7717.13,8043,291,2184,
2009-10-16_10:53,7719.07,7719.07,7719.07,7719.07,12054,385,3263,
2009-10-16_10:54,7722.01,7722.01,7722.01,7722.01,12596,368,3227,
2009-10-16_10:55,7724.25,7724.25,7724.25,7724.25,15049,431,3576,
2009-10-16_10:56,7726.62,7726.62,7726.62,7726.62,17373,577,4173,
2009-10-16_10:57,7727.61,7727.61,7727.61,7727.61,12872,393,3018,
2009-10-16_10:58,7728.44,7728.44,7728.44,7728.44,15757,462,3878,
2009-10-16_10:59,7727.36,7727.36,7727.36,7727.36,12800,363,3169,
2009-10-16_11:00,7727.38,7727.38,7727.38,7727.38,11204,319,2800,
2009-10-16_11:01,7728.09,7728.09,7728.09,7728.09,14003,386,3515,
2009-10-16_11:02,7727.09,7727.09,7727.09,7727.09,9728,273,2271,
2009-10-16_11:03,7727.32,7727.32,7727.32,7727.32,11008,323,2800,
2009-10-16_11:04,7726.49,7726.49,7726.49,7726.49,8301,255,2544,
2009-10-16_11:05,7726.40,7726.40,7726.40,7726.40,8995,269,2532,
2009-10-16_11:06,7727.70,7727.70,7727.70,7727.70,9916,287,2758,
2009-10-16_11:07,7727.02,7727.02,7727.02,7727.02,7298,226,2015,
2009-10-16_11:08,7726.17,7726.17,7726.17,7726.17,10997,311,2946,
2009-10-16_11:09,7724.36,7724.36,7724.36,7724.36,8549,254,2405,
2009-10-16_11:10,7723.20,7723.20,7723.20,7723.20,9994,248,2541,
2009-10-16_11:11,7723.55,7723.55,7723.55,7723.55,11216,289,2791,
2009-10-16_11:12,7723.69,7723.69,7723.69,7723.69,8104,245,2210,
2009-10-16_11:13,7722.88,7722.88,7722.88,7722.88,11842,334,2978,
2009-10-16_11:14,7723.74,7723.74,7723.74,7723.74,8129,254,2108,
2009-10-16_11:15,7723.80,7723.80,7723.80,7723.80,7835,261,2176,
2009-10-16_11:16,7724.67,7724.67,7724.67,7724.67,12879,372,3033,
2009-10-16_11:17,7723.80,7723.80,7723.80,7723.80,7896,241,2080,
2009-10-16_11:18,7727.31,7727.31,7727.31,7727.31,11623,359,2999,
2009-10-16_11:19,7725.43,7725.43,7725.43,7725.43,11024,312,2592,
2009-10-16_11:20,7725.58,7725.58,7725.58,7725.58,9664,263,2583,
2009-10-16_11:21,7720.47,7720.47,7720.47,7720.47,12982,375,3389,
2009-10-16_11:22,7721.24,7721.24,7721.24,7721.24,8596,267,2220,
2009-10-16_11:23,7719.45,7719.45,7719.45,7719.45,11287,308,2861,
2009-10-16_11:24,7718.58,7718.58,7718.58,7718.58,10803,304,2592,
2009-10-16_11:25,7716.62,7716.62,7716.62,7716.62,9236,272,2382,
2009-10-16_11:26,7716.92,7716.92,7716.92,7716.92,10269,295,2670,
2009-10-16_11:27,7718.42,7718.42,7718.42,7718.42,8759,242,1914,
2009-10-16_11:28,7720.71,7720.71,7720.71,7720.71,10990,363,2680,
2009-10-16_11:29,7720.63,7720.63,7720.63,7720.63,7355,203,1946,
2009-10-16_11:30,7718.59,7718.59,7718.59,7718.59,8411,221,2035,
2009-10-16_11:31,7718.04,7718.04,7718.04,7718.04,10985,288,2655,
2009-10-16_11:32,7716.93,7716.93,7716.93,7716.93,7509,222,2049,
2009-10-16_11:33,7719.54,7719.54,7719.54,7719.54,11443,320,2757,
2009-10-16_11:34,7708.71,7708.71,7708.71,7708.71,21428,715,4885,
2009-10-16_11:35,7706.55,7706.55,7706.55,7706.55,16839,518,3613,
2009-10-16_11:36,7700.32,7700.32,7700.32,7700.32,18594,539,4385,
2009-10-16_11:37,7701.00,7701.00,7701.00,7701.00,13191,393,3151,
2009-10-16_11:38,7699.54,7699.54,7699.54,7699.54,15773,439,3843,
2009-10-16_11:39,7692.67,7692.67,7692.67,7692.67,18321,568,4165,
2009-10-16_11:40,7693.31,7693.31,7693.31,7693.31,17142,481,4125,
2009-10-16_11:41,7692.90,7692.90,7692.90,7692.90,17076,427,4067,
2009-10-16_11:42,7691.39,7691.39,7691.39,7691.39,9258,242,2444,
2009-10-16_11:43,7693.52,7693.52,7693.52,7693.52,14474,381,3375,
2009-10-16_11:44,7694.86,7694.86,7694.86,7694.86,7359,207,2073,
2009-10-16_11:45,7695.37,7695.37,7695.37,7695.37,8028,211,2050,
2009-10-16_11:46,7699.54,7699.54,7699.54,7699.54,9720,264,2511,
2009-10-16_11:47,7699.05,7699.05,7699.05,7699.05,6709,163,1606,
2009-10-16_11:48,7699.25,7699.25,7699.25,7699.25,8379,287,2257,
2009-10-16_11:49,7699.26,7699.26,7699.26,7699.26,8239,189,1771,
2009-10-16_11:50,7702.08,7702.08,7702.08,7702.08,6223,194,1726,
2009-10-16_11:51,7702.33,7702.33,7702.33,7702.33,8982,226,2168,
2009-10-16_11:52,7698.12,7698.12,7698.12,7698.12,6256,172,1567,
2009-10-16_11:53,7702.00,7702.00,7702.00,7702.00,8106,206,2099,
2009-10-16_11:54,7701.06,7701.06,7701.06,7701.06,5181,142,1537,
2009-10-16_11:55,7701.41,7701.41,7701.41,7701.41,5936,153,1581,
2009-10-16_11:56,7701.33,7701.33,7701.33,7701.33,8255,235,2135,
2009-10-16_11:57,7700.01,7700.01,7700.01,7700.01,7521,187,1717,
2009-10-16_11:58,7700.35,7700.35,7700.35,7700.35,10212,289,2491,
2009-10-16_11:59,7698.82,7698.82,7698.82,7698.82,7522,190,1867,
2009-10-16_12:00,7699.95,7699.95,7699.95,7699.95,6762,173,1719,
2009-10-16_12:01,7699.34,7699.34,7699.34,7699.34,9235,336,2234,
2009-10-16_12:02,7694.33,7694.33,7694.33,7694.33,7690,256,2016,
2009-10-16_12:03,7695.79,7695.79,7695.79,7695.79,9661,400,2626,
2009-10-16_12:04,7695.07,7695.07,7695.07,7695.07,8618,324,2212,
2009-10-16_12:05,7696.03,7696.03,7696.03,7696.03,8800,253,2083,
2009-10-16_12:06,7693.00,7693.00,7693.00,7693.00,8280,239,2194,
2009-10-16_12:07,7694.57,7694.57,7694.57,7694.57,5365,164,1455,
2009-10-16_12:08,7696.23,7696.23,7696.23,7696.23,8448,263,2155,
2009-10-16_12:09,7694.41,7694.41,7694.41,7694.41,5323,165,1529,
2009-10-16_12:10,7694.29,7694.29,7694.29,7694.29,5995,177,1715,
2009-10-16_12:11,7698.34,7698.34,7698.34,7698.34,7167,226,1844,
2009-10-16_12:12,7697.53,7697.53,7697.53,7697.53,6452,266,1806,
2009-10-16_12:13,7697.96,7697.96,7697.96,7697.96,12773,310,2751,
2009-10-16_12:14,7699.26,7699.26,7699.26,7699.26,7882,196,1870,
2009-10-16_12:15,7701.83,7701.83,7701.83,7701.83,5674,162,1681,
2009-10-16_12:16,7703.83,7703.83,7703.83,7703.83,8041,271,2328,
2009-10-16_12:17,7701.35,7701.35,7701.35,7701.35,7812,201,1857,
2009-10-16_12:18,7699.73,7699.73,7699.73,7699.73,10558,408,2896,
2009-10-16_12:19,7703.17,7703.17,7703.17,7703.17,9067,308,2276,
2009-10-16_12:20,7702.67,7702.67,7702.67,7702.67,8347,255,2128,
2009-10-16_12:21,7705.97,7705.97,7705.97,7705.97,12585,628,3321,
2009-10-16_12:22,7708.85,7708.85,7708.85,7708.85,9147,294,2301,
2009-10-16_12:23,7710.02,7710.02,7710.02,7710.02,13212,455,3347,
2009-10-16_12:24,7712.93,7712.93,7712.93,7712.93,11987,389,2947,
2009-10-16_12:25,7713.94,7713.94,7713.94,7713.94,14163,426,3436,
2009-10-16_12:26,7716.33,7716.33,7716.33,7716.33,15905,461,3975,
2009-10-16_12:27,7718.10,7718.10,7718.10,7718.10,14422,424,2969,
2009-10-16_12:28,7718.03,7718.03,7718.03,7718.03,16852,499,4223,
2009-10-16_12:29,7717.14,7717.14,7717.14,7717.14,10238,299,2619,
2009-10-16_12:30,7715.26,7715.26,7715.26,7715.26,11044,329,2895,
2009-10-16_12:31,7717.41,7717.41,7717.41,7717.41,14655,437,3446,
2009-10-16_12:32,7716.10,7716.10,7716.10,7716.10,8722,281,2449,
2009-10-16_12:33,7718.26,7718.26,7718.26,7718.26,14215,376,3187,
2009-10-16_12:34,7715.50,7715.50,7715.50,7715.50,13466,352,2698,
2009-10-16_12:35,7715.41,7715.41,7715.41,7715.41,11796,301,2768,
2009-10-16_12:36,7713.71,7713.71,7713.71,7713.71,11343,331,3084,
2009-10-16_12:37,7714.71,7714.71,7714.71,7714.71,10224,275,2638,
2009-10-16_12:38,7713.52,7713.52,7713.52,7713.52,13332,359,3428,
2009-10-16_12:39,7715.49,7715.49,7715.49,7715.49,11119,273,2634,
2009-10-16_12:40,7714.28,7714.28,7714.28,7714.28,13952,337,3172,
2009-10-16_12:41,7714.46,7714.46,7714.46,7714.46,13006,366,3229,
2009-10-16_12:42,7710.34,7710.34,7710.34,7710.34,8101,243,2121,
2009-10-16_12:43,7711.57,7711.57,7711.57,7711.57,13803,357,3318,
2009-10-16_12:44,7709.80,7709.80,7709.80,7709.80,13469,358,3300,
2009-10-16_12:45,7708.49,7708.49,7708.49,7708.49,9225,240,2402,
2009-10-16_12:46,7710.36,7710.36,7710.36,7710.36,11896,316,3199,
2009-10-16_12:47,7707.72,7707.72,7707.72,7707.72,10321,248,2362,
2009-10-16_12:48,7705.19,7705.19,7705.19,7705.19,11574,302,3157,
2009-10-16_12:49,7705.59,7705.59,7705.59,7705.59,9118,246,2483,
2009-10-16_12:50,7708.63,7708.63,7708.63,7708.63,11675,323,2730,
2009-10-16_12:51,7707.78,7707.78,7707.78,7707.78,9876,295,2887,
2009-10-16_12:52,7710.77,7710.77,7710.77,7710.77,9823,246,2254,
2009-10-16_12:53,7710.82,7710.82,7710.82,7710.82,12988,362,3367,
2009-10-16_12:54,7709.95,7709.95,7709.95,7709.95,11244,318,2931,
2009-10-16_12:55,7712.52,7712.52,7712.52,7712.52,9915,264,2713,
2009-10-16_12:56,7711.21,7711.21,7711.21,7711.21,12666,378,3330,
2009-10-16_12:57,7705.78,7705.78,7705.78,7705.78,16882,577,3799,
2009-10-16_12:58,7705.48,7705.48,7705.48,7705.48,15949,545,4109,
2009-10-16_12:59,7703.70,7703.70,7703.70,7703.70,13879,481,3478,
2009-10-16_13:00,7702.69,7702.69,7702.69,7702.69,11669,336,3239,
2009-10-16_13:01,7699.59,7699.59,7699.59,7699.59,12691,375,3522,
2009-10-16_13:02,7702.91,7702.91,7702.91,7702.91,11298,310,2663,
2009-10-16_13:03,7704.74,7704.74,7704.74,7704.74,19055,518,4234,
2009-10-16_13:04,7704.59,7704.59,7704.59,7704.59,12481,311,3026,
2009-10-16_13:05,7704.82,7704.82,7704.82,7704.82,11854,333,3007,
2009-10-16_13:06,7699.38,7699.38,7699.38,7699.38,12832,373,3457,
2009-10-16_13:07,7701.26,7701.26,7701.26,7701.26,11611,334,2852,
2009-10-16_13:08,7700.32,7700.32,7700.32,7700.32,16370,533,4432,
2009-10-16_13:09,7699.07,7699.07,7699.07,7699.07,14043,379,3159,
2009-10-16_13:10,7701.55,7701.55,7701.55,7701.55,13206,356,3344,
2009-10-16_13:11,7703.40,7703.40,7703.40,7703.40,15909,452,3970,
2009-10-16_13:12,7700.18,7700.18,7700.18,7700.18,12954,325,3030,
2009-10-16_13:13,7700.92,7700.92,7700.92,7700.92,13978,428,3969,
2009-10-16_13:14,7699.48,7699.48,7699.48,7699.48,14112,393,3879,
2009-10-16_13:15,7698.99,7698.99,7698.99,7698.99,15524,396,3960,
2009-10-16_13:16,7702.41,7702.41,7702.41,7702.41,19656,556,5145,
2009-10-16_13:17,7702.17,7702.17,7702.17,7702.17,16136,452,4203,
2009-10-16_13:18,7702.65,7702.65,7702.65,7702.65,19488,546,5573,
2009-10-16_13:19,7702.96,7702.96,7702.96,7702.96,16490,476,4539,
2009-10-16_13:20,7700.91,7700.91,7700.91,7700.91,17111,506,4763,
2009-10-16_13:21,7702.73,7702.73,7702.73,7702.73,24230,678,6202,
2009-10-16_13:22,7701.00,7701.00,7701.00,7701.00,17588,472,4480,
2009-10-16_13:23,7703.71,7703.71,7703.71,7703.71,26561,772,6777,
2009-10-16_13:24,7705.59,7705.59,7705.59,7705.59,29907,655,6185,
2009-10-16_13:25,7710.57,7710.57,7710.57,7710.57,27083,736,6623,
2009-10-16_13:26,7710.57,7710.57,7710.57,7710.57,0,0,0,
2009-10-16_13:27,7710.57,7710.57,7710.57,7710.57,0,0,0,
2009-10-16_13:28,7710.57,7710.57,7710.57,7710.57,0,0,0,
2009-10-16_13:29,7710.57,7710.57,7710.57,7710.57,0,0,0,
2009-10-16_13:30,7715.10,7715.10,7715.10,7715.10,221830,6937,44495,
2009-10-19_09:01,7712.33,7712.33,7712.33,7712.33,101632,3111,25926,
2009-10-19_09:02,7706.23,7706.23,7706.23,7706.23,26162,814,6847,
2009-10-19_09:03,7703.79,7703.79,7703.79,7703.79,35876,1049,8622,
2009-10-19_09:04,7699.15,7699.15,7699.15,7699.15,35476,950,8421,
2009-10-19_09:05,7697.10,7697.10,7697.10,7697.10,25767,691,6316,
2009-10-19_09:06,7691.59,7691.59,7691.59,7691.59,32305,1010,8218,
2009-10-19_09:07,7691.21,7691.21,7691.21,7691.21,23804,664,6059,
2009-10-19_09:08,7692.85,7692.85,7692.85,7692.85,28534,838,7362,
2009-10-19_09:09,7695.77,7695.77,7695.77,7695.77,28438,822,7163,
2009-10-19_09:10,7697.93,7697.93,7697.93,7697.93,22153,626,5772,
2009-10-19_09:11,7701.07,7701.07,7701.07,7701.07,31713,940,7972,
2009-10-19_09:12,7705.44,7705.44,7705.44,7705.44,22051,662,5857,
2009-10-19_09:13,7707.42,7707.42,7707.42,7707.42,25085,738,6726,
2009-10-19_09:14,7707.09,7707.09,7707.09,7707.09,27293,814,6660,
2009-10-19_09:15,7708.44,7708.44,7708.44,7708.44,24226,653,6288,
2009-10-19_09:16,7709.86,7709.86,7709.86,7709.86,29806,772,7368,
2009-10-19_09:17,7713.04,7713.04,7713.04,7713.04,20296,578,4944,
2009-10-19_09:18,7711.19,7711.19,7711.19,7711.19,25377,753,6398,
2009-10-19_09:19,7710.05,7710.05,7710.05,7710.05,23857,671,5811,
2009-10-19_09:20,7709.09,7709.09,7709.09,7709.09,19511,480,4952,
2009-10-19_09:21,7710.76,7710.76,7710.76,7710.76,25788,769,6513,
2009-10-19_09:22,7706.73,7706.73,7706.73,7706.73,20079,521,4791,
2009-10-19_09:23,7706.48,7706.48,7706.48,7706.48,23317,578,5394,
2009-10-19_09:24,7705.71,7705.71,7705.71,7705.71,22897,577,5218,
2009-10-19_09:25,7704.42,7704.42,7704.42,7704.42,20068,467,4617,
2009-10-19_09:26,7703.84,7703.84,7703.84,7703.84,23276,568,5489,
2009-10-19_09:27,7702.59,7702.59,7702.59,7702.59,16293,502,4077,
2009-10-19_09:28,7693.90,7693.90,7693.90,7693.90,22693,646,5518,
2009-10-19_09:29,7694.82,7694.82,7694.82,7694.82,20439,591,4981,
2009-10-19_09:30,7695.53,7695.53,7695.53,7695.53,17768,457,4066,
2009-10-19_09:31,7696.27,7696.27,7696.27,7696.27,22479,543,4963,
2009-10-19_09:32,7699.63,7699.63,7699.63,7699.63,16202,355,3489,
2009-10-19_09:33,7698.45,7698.45,7698.45,7698.45,17774,421,4068,
2009-10-19_09:34,7700.39,7700.39,7700.39,7700.39,14004,363,3491,
2009-10-19_09:35,7702.65,7702.65,7702.65,7702.65,14851,336,3379,
2009-10-19_09:36,7704.43,7704.43,7704.43,7704.43,20048,515,4596,
2009-10-19_09:37,7708.21,7708.21,7708.21,7708.21,13434,378,3224,
2009-10-19_09:38,7708.26,7708.26,7708.26,7708.26,18459,478,4282,
2009-10-19_09:39,7709.94,7709.94,7709.94,7709.94,21399,625,5047,
2009-10-19_09:40,7710.04,7710.04,7710.04,7710.04,19827,568,4619,
2009-10-19_09:41,7712.20,7712.20,7712.20,7712.20,24639,707,5975,
2009-10-19_09:42,7715.02,7715.02,7715.02,7715.02,17524,461,4188,
2009-10-19_09:43,7716.67,7716.67,7716.67,7716.67,22238,606,5133,
2009-10-19_09:44,7721.63,7721.63,7721.63,7721.63,21672,689,5655,
2009-10-19_09:45,7722.91,7722.91,7722.91,7722.91,18528,534,4765,
2009-10-19_09:46,7722.51,7722.51,7722.51,7722.51,25151,691,6174,
2009-10-19_09:47,7723.42,7723.42,7723.42,7723.42,18631,503,4608,
2009-10-19_09:48,7723.04,7723.04,7723.04,7723.04,19668,576,4800,
2009-10-19_09:49,7722.19,7722.19,7722.19,7722.19,18662,530,4449,
2009-10-19_09:50,7719.73,7719.73,7719.73,7719.73,14728,422,3653,
2009-10-19_09:51,7718.84,7718.84,7718.84,7718.84,20594,631,4901,
2009-10-19_09:52,7717.17,7717.17,7717.17,7717.17,13973,431,3615,
2009-10-19_09:53,7717.42,7717.42,7717.42,7717.42,17742,453,4156,
2009-10-19_09:54,7717.26,7717.26,7717.26,7717.26,13219,395,3299,
2009-10-19_09:55,7720.92,7720.92,7720.92,7720.92,16023,539,3329,
2009-10-19_09:56,7723.48,7723.48,7723.48,7723.48,18376,521,4069,
2009-10-19_09:57,7724.53,7724.53,7724.53,7724.53,12623,327,2987,
2009-10-19_09:58,7725.10,7725.10,7725.10,7725.10,15250,428,3800,
2009-10-19_09:59,7728.75,7728.75,7728.75,7728.75,15167,409,3310,
2009-10-19_10:00,7729.09,7729.09,7729.09,7729.09,12626,326,2889,
2009-10-19_10:01,7730.85,7730.85,7730.85,7730.85,15970,506,4013,
2009-10-19_10:02,7733.71,7733.71,7733.71,7733.71,14275,414,3280,
2009-10-19_10:03,7733.39,7733.39,7733.39,7733.39,18885,487,4120,
2009-10-19_10:04,7733.46,7733.46,7733.46,7733.46,15058,442,3806,
2009-10-19_10:05,7732.76,7732.76,7732.76,7732.76,13550,397,3067,
2009-10-19_10:06,7732.42,7732.42,7732.42,7732.42,17113,422,3885,
2009-10-19_10:07,7733.07,7733.07,7733.07,7733.07,13100,346,2978,
2009-10-19_10:08,7730.59,7730.59,7730.59,7730.59,15847,441,3470,
2009-10-19_10:09,7729.95,7729.95,7729.95,7729.95,13562,354,3105,
2009-10-19_10:10,7731.51,7731.51,7731.51,7731.51,10984,337,2738,
2009-10-19_10:11,7728.27,7728.27,7728.27,7728.27,15406,425,3766,
2009-10-19_10:12,7726.12,7726.12,7726.12,7726.12,12338,327,2862,
2009-10-19_10:13,7723.15,7723.15,7723.15,7723.15,13322,372,3520,
2009-10-19_10:14,7723.34,7723.34,7723.34,7723.34,9819,280,2759,
2009-10-19_10:15,7724.32,7724.32,7724.32,7724.32,11882,297,2460,
2009-10-19_10:16,7723.72,7723.72,7723.72,7723.72,12441,348,3113,
2009-10-19_10:17,7724.28,7724.28,7724.28,7724.28,9215,219,2153,
2009-10-19_10:18,7723.70,7723.70,7723.70,7723.70,11857,289,2987,
2009-10-19_10:19,7723.84,7723.84,7723.84,7723.84,10446,272,2354,
2009-10-19_10:20,7723.96,7723.96,7723.96,7723.96,9383,247,2304,
2009-10-19_10:21,7725.11,7725.11,7725.11,7725.11,13314,352,3031,
2009-10-19_10:22,7724.60,7724.60,7724.60,7724.60,10883,276,2441,
2009-10-19_10:23,7724.38,7724.38,7724.38,7724.38,12211,315,2951,
2009-10-19_10:24,7723.84,7723.84,7723.84,7723.84,8256,246,2221,
2009-10-19_10:25,7724.04,7724.04,7724.04,7724.04,9737,211,2155,
2009-10-19_10:26,7721.06,7721.06,7721.06,7721.06,12737,344,3057,
2009-10-19_10:27,7723.39,7723.39,7723.39,7723.39,8655,242,2255,
2009-10-19_10:28,7723.06,7723.06,7723.06,7723.06,11949,303,2858,
2009-10-19_10:29,7722.02,7722.02,7722.02,7722.02,8588,235,2182,
2009-10-19_10:30,7721.76,7721.76,7721.76,7721.76,9237,202,2043,
2009-10-19_10:31,7719.72,7719.72,7719.72,7719.72,9833,255,2589,
2009-10-19_10:32,7719.61,7719.61,7719.61,7719.61,6736,212,1825,
2009-10-19_10:33,7717.86,7717.86,7717.86,7717.86,10102,265,2539,
2009-10-19_10:34,7718.54,7718.54,7718.54,7718.54,9091,223,2240,
2009-10-19_10:35,7717.76,7717.76,7717.76,7717.76,9846,259,2508,
2009-10-19_10:36,7720.48,7720.48,7720.48,7720.48,11931,296,2970,
2009-10-19_10:37,7718.77,7718.77,7718.77,7718.77,10108,267,2342,
2009-10-19_10:38,7719.94,7719.94,7719.94,7719.94,10305,271,2667,
2009-10-19_10:39,7719.85,7719.85,7719.85,7719.85,9152,262,2313,
2009-10-19_10:40,7720.36,7720.36,7720.36,7720.36,8417,226,2152,
2009-10-19_10:41,7721.50,7721.50,7721.50,7721.50,8977,257,2507,
2009-10-19_10:42,7723.49,7723.49,7723.49,7723.49,7827,258,2021,
2009-10-19_10:43,7729.13,7729.13,7729.13,7729.13,14460,429,3217,
2009-10-19_10:44,7732.03,7732.03,7732.03,7732.03,13529,360,2860,
2009-10-19_10:45,7734.11,7734.11,7734.11,7734.11,11700,330,2855,
2009-10-19_10:46,7735.21,7735.21,7735.21,7735.21,18689,474,4049,
2009-10-19_10:47,7734.68,7734.68,7734.68,7734.68,13169,375,3185,
2009-10-19_10:48,7734.40,7734.40,7734.40,7734.40,14888,480,3839,
2009-10-19_10:49,7735.88,7735.88,7735.88,7735.88,11069,332,3050,
2009-10-19_10:50,7736.84,7736.84,7736.84,7736.84,9432,291,2792,
2009-10-19_10:51,7737.71,7737.71,7737.71,7737.71,13324,398,3775,
2009-10-19_10:52,7734.41,7734.41,7734.41,7734.41,8465,249,2320,
2009-10-19_10:53,7736.14,7736.14,7736.14,7736.14,11276,373,3229,
2009-10-19_10:54,7735.10,7735.10,7735.10,7735.10,10880,348,2681,
2009-10-19_10:55,7731.95,7731.95,7731.95,7731.95,10438,307,2657,
2009-10-19_10:56,7732.61,7732.61,7732.61,7732.61,13706,379,3517,
2009-10-19_10:57,7731.37,7731.37,7731.37,7731.37,10859,311,2660,
2009-10-19_10:58,7729.68,7729.68,7729.68,7729.68,15941,405,3502,
2009-10-19_10:59,7727.91,7727.91,7727.91,7727.91,10752,258,2473,
2009-10-19_11:00,7724.90,7724.90,7724.90,7724.90,9412,281,2341,
2009-10-19_11:01,7723.17,7723.17,7723.17,7723.17,11952,364,3115,
2009-10-19_11:02,7724.19,7724.19,7724.19,7724.19,9417,282,2305,
2009-10-19_11:03,7723.89,7723.89,7723.89,7723.89,13386,357,2941,
2009-10-19_11:04,7726.17,7726.17,7726.17,7726.17,10055,266,2377,
2009-10-19_11:05,7726.84,7726.84,7726.84,7726.84,8966,213,2114,
2009-10-19_11:06,7729.41,7729.41,7729.41,7729.41,14133,300,2880,
2009-10-19_11:07,7727.74,7727.74,7727.74,7727.74,10336,249,2178,
2009-10-19_11:08,7726.13,7726.13,7726.13,7726.13,15128,435,3389,
2009-10-19_11:09,7729.07,7729.07,7729.07,7729.07,8494,232,2074,
2009-10-19_11:10,7729.27,7729.27,7729.27,7729.27,8940,235,2244,
2009-10-19_11:11,7729.21,7729.21,7729.21,7729.21,9960,291,2451,
2009-10-19_11:12,7729.66,7729.66,7729.66,7729.66,9091,267,2138,
2009-10-19_11:13,7731.74,7731.74,7731.74,7731.74,12153,315,2857,
2009-10-19_11:14,7732.16,7732.16,7732.16,7732.16,11184,237,2388,
2009-10-19_11:15,7732.00,7732.00,7732.00,7732.00,11853,294,2696,
2009-10-19_11:16,7732.28,7732.28,7732.28,7732.28,16263,391,3408,
2009-10-19_11:17,7731.35,7731.35,7731.35,7731.35,13474,322,2778,
2009-10-19_11:18,7731.22,7731.22,7731.22,7731.22,15169,421,3446,
2009-10-19_11:19,7732.69,7732.69,7732.69,7732.69,12176,396,2367,
2009-10-19_11:20,7732.87,7732.87,7732.87,7732.87,10689,238,2436,
2009-10-19_11:21,7731.18,7731.18,7731.18,7731.18,15256,374,2938,
2009-10-19_11:22,7730.92,7730.92,7730.92,7730.92,14476,280,2504,
2009-10-19_11:23,7731.11,7731.11,7731.11,7731.11,18939,413,3615,
2009-10-19_11:24,7732.69,7732.69,7732.69,7732.69,11434,282,2645,
2009-10-19_11:25,7732.46,7732.46,7732.46,7732.46,11794,265,2584,
2009-10-19_11:26,7732.67,7732.67,7732.67,7732.67,10892,261,2770,
2009-10-19_11:27,7733.99,7733.99,7733.99,7733.99,8145,197,2080,
2009-10-19_11:28,7732.29,7732.29,7732.29,7732.29,12923,377,3261,
2009-10-19_11:29,7734.05,7734.05,7734.05,7734.05,9835,264,2395,
2009-10-19_11:30,7732.12,7732.12,7732.12,7732.12,10906,259,2528,
2009-10-19_11:31,7732.92,7732.92,7732.92,7732.92,14449,400,3434,
2009-10-19_11:32,7732.73,7732.73,7732.73,7732.73,8833,235,2180,
2009-10-19_11:33,7731.51,7731.51,7731.51,7731.51,12016,301,2876,
2009-10-19_11:34,7730.85,7730.85,7730.85,7730.85,9291,258,2369,
2009-10-19_11:35,7731.71,7731.71,7731.71,7731.71,9375,253,2455,
2009-10-19_11:36,7729.49,7729.49,7729.49,7729.49,10131,261,2610,
2009-10-19_11:37,7731.67,7731.67,7731.67,7731.67,9140,196,1914,
2009-10-19_11:38,7731.17,7731.17,7731.17,7731.17,12118,278,2744,
2009-10-19_11:39,7732.89,7732.89,7732.89,7732.89,10122,250,2362,
2009-10-19_11:40,7733.42,7733.42,7733.42,7733.42,8907,240,2140,
2009-10-19_11:41,7734.12,7734.12,7734.12,7734.12,12124,322,2926,
2009-10-19_11:42,7734.97,7734.97,7734.97,7734.97,10185,270,2379,
2009-10-19_11:43,7735.50,7735.50,7735.50,7735.50,14455,353,3234,
2009-10-19_11:44,7736.29,7736.29,7736.29,7736.29,9639,226,2376,
2009-10-19_11:45,7738.57,7738.57,7738.57,7738.57,10245,274,2511,
2009-10-19_11:46,7742.38,7742.38,7742.38,7742.38,12561,367,3172,
2009-10-19_11:47,7740.85,7740.85,7740.85,7740.85,12588,329,2939,
2009-10-19_11:48,7742.69,7742.69,7742.69,7742.69,13312,408,3272,
2009-10-19_11:49,7743.99,7743.99,7743.99,7743.99,11400,372,2788,
2009-10-19_11:50,7743.25,7743.25,7743.25,7743.25,12516,387,3125,
2009-10-19_11:51,7744.61,7744.61,7744.61,7744.61,12822,356,3243,
2009-10-19_11:52,7746.76,7746.76,7746.76,7746.76,12015,320,2722,
2009-10-19_11:53,7747.93,7747.93,7747.93,7747.93,16563,435,3806,
2009-10-19_11:54,7748.49,7748.49,7748.49,7748.49,11279,301,2589,
2009-10-19_11:55,7747.11,7747.11,7747.11,7747.11,11409,314,2839,
2009-10-19_11:56,7747.12,7747.12,7747.12,7747.12,12484,371,3271,
2009-10-19_11:57,7746.44,7746.44,7746.44,7746.44,9336,260,2376,
2009-10-19_11:58,7745.54,7745.54,7745.54,7745.54,12355,361,3114,
2009-10-19_11:59,7746.51,7746.51,7746.51,7746.51,9298,276,2411,
2009-10-19_12:00,7745.53,7745.53,7745.53,7745.53,9540,260,2476,
2009-10-19_12:01,7745.04,7745.04,7745.04,7745.04,11446,316,2978,
2009-10-19_12:02,7744.18,7744.18,7744.18,7744.18,7430,227,2082,
2009-10-19_12:03,7744.98,7744.98,7744.98,7744.98,11137,326,2850,
2009-10-19_12:04,7744.46,7744.46,7744.46,7744.46,7731,226,2064,
2009-10-19_12:05,7745.03,7745.03,7745.03,7745.03,8152,239,2240,
2009-10-19_12:06,7745.73,7745.73,7745.73,7745.73,9736,270,2326,
2009-10-19_12:07,7744.79,7744.79,7744.79,7744.79,8139,278,2195,
2009-10-19_12:08,7744.28,7744.28,7744.28,7744.28,9826,301,2769,
2009-10-19_12:09,7743.87,7743.87,7743.87,7743.87,7065,230,2042,
2009-10-19_12:10,7743.59,7743.59,7743.59,7743.59,7351,195,2047,
2009-10-19_12:11,7747.20,7747.20,7747.20,7747.20,9255,275,2817,
2009-10-19_12:12,7746.82,7746.82,7746.82,7746.82,7635,210,2144,
2009-10-19_12:13,7744.20,7744.20,7744.20,7744.20,13259,403,3448,
2009-10-19_12:14,7746.19,7746.19,7746.19,7746.19,7925,230,2130,
2009-10-19_12:15,7741.85,7741.85,7741.85,7741.85,8702,270,2339,
2009-10-19_12:16,7740.56,7740.56,7740.56,7740.56,10852,318,2683,
2009-10-19_12:17,7739.39,7739.39,7739.39,7739.39,8858,230,1897,
2009-10-19_12:18,7738.33,7738.33,7738.33,7738.33,11734,314,2882,
2009-10-19_12:19,7738.71,7738.71,7738.71,7738.71,8206,221,2101,
2009-10-19_12:20,7735.64,7735.64,7735.64,7735.64,9332,276,2359,
2009-10-19_12:21,7734.28,7734.28,7734.28,7734.28,10998,395,2780,
2009-10-19_12:22,7735.20,7735.20,7735.20,7735.20,8227,238,2210,
2009-10-19_12:23,7736.24,7736.24,7736.24,7736.24,12505,408,3158,
2009-10-19_12:24,7737.04,7737.04,7737.04,7737.04,8938,260,2325,
2009-10-19_12:25,7736.18,7736.18,7736.18,7736.18,8624,278,2256,
2009-10-19_12:26,7735.69,7735.69,7735.69,7735.69,9753,286,2540,
2009-10-19_12:27,7737.81,7737.81,7737.81,7737.81,7050,214,2040,
2009-10-19_12:28,7735.97,7735.97,7735.97,7735.97,9836,306,2627,
2009-10-19_12:29,7739.24,7739.24,7739.24,7739.24,7820,228,2303,
2009-10-19_12:30,7738.40,7738.40,7738.40,7738.40,8210,270,2297,
2009-10-19_12:31,7738.03,7738.03,7738.03,7738.03,7941,223,2146,
2009-10-19_12:32,7735.74,7735.74,7735.74,7735.74,5599,170,1656,
2009-10-19_12:33,7736.59,7736.59,7736.59,7736.59,9561,286,2433,
2009-10-19_12:34,7737.50,7737.50,7737.50,7737.50,11409,316,2754,
2009-10-19_12:35,7739.49,7739.49,7739.49,7739.49,8512,228,2500,
2009-10-19_12:36,7739.91,7739.91,7739.91,7739.91,11875,276,2931,
2009-10-19_12:37,7740.57,7740.57,7740.57,7740.57,10120,238,2393,
2009-10-19_12:38,7740.78,7740.78,7740.78,7740.78,12027,352,3241,
2009-10-19_12:39,7742.38,7742.38,7742.38,7742.38,8569,227,2363,
2009-10-19_12:40,7741.84,7741.84,7741.84,7741.84,10011,270,2648,
2009-10-19_12:41,7744.62,7744.62,7744.62,7744.62,9102,263,2596,
2009-10-19_12:42,7743.67,7743.67,7743.67,7743.67,8097,214,2105,
2009-10-19_12:43,7742.92,7742.92,7742.92,7742.92,11769,367,3145,
2009-10-19_12:44,7744.05,7744.05,7744.05,7744.05,9280,225,2377,
2009-10-19_12:45,7742.48,7742.48,7742.48,7742.48,12743,290,2837,
2009-10-19_12:46,7742.07,7742.07,7742.07,7742.07,11674,298,2716,
2009-10-19_12:47,7742.97,7742.97,7742.97,7742.97,10447,265,2440,
2009-10-19_12:48,7742.26,7742.26,7742.26,7742.26,14103,387,3133,
2009-10-19_12:49,7740.16,7740.16,7740.16,7740.16,9028,243,2277,
2009-10-19_12:50,7738.33,7738.33,7738.33,7738.33,10665,305,2606,
2009-10-19_12:51,7736.27,7736.27,7736.27,7736.27,11106,285,2953,
2009-10-19_12:52,7735.74,7735.74,7735.74,7735.74,8921,239,2471,
2009-10-19_12:53,7734.98,7734.98,7734.98,7734.98,12360,349,3233,
2009-10-19_12:54,7735.19,7735.19,7735.19,7735.19,11174,291,2706,
2009-10-19_12:55,7735.85,7735.85,7735.85,7735.85,13692,350,3289,
2009-10-19_12:56,7740.26,7740.26,7740.26,7740.26,11083,304,3036,
2009-10-19_12:57,7741.24,7741.24,7741.24,7741.24,9256,248,2539,
2009-10-19_12:58,7741.41,7741.41,7741.41,7741.41,12730,366,3286,
2009-10-19_12:59,7745.05,7745.05,7745.05,7745.05,10097,288,2924,
2009-10-19_13:00,7744.00,7744.00,7744.00,7744.00,12503,467,3844,
2009-10-19_13:01,7748.80,7748.80,7748.80,7748.80,19089,864,5568,
2009-10-19_13:02,7751.78,7751.78,7751.78,7751.78,14713,500,3984,
2009-10-19_13:03,7753.74,7753.74,7753.74,7753.74,17906,614,4766,
2009-10-19_13:04,7754.49,7754.49,7754.49,7754.49,13293,406,3624,
2009-10-19_13:05,7756.25,7756.25,7756.25,7756.25,14991,492,3831,
2009-10-19_13:06,7756.51,7756.51,7756.51,7756.51,15354,487,4108,
2009-10-19_13:07,7758.13,7758.13,7758.13,7758.13,13756,387,3319,
2009-10-19_13:08,7755.70,7755.70,7755.70,7755.70,14866,439,4250,
2009-10-19_13:09,7754.44,7754.44,7754.44,7754.44,13110,387,3456,
2009-10-19_13:10,7755.46,7755.46,7755.46,7755.46,14812,404,3859,
2009-10-19_13:11,7754.22,7754.22,7754.22,7754.22,22973,605,5436,
2009-10-19_13:12,7751.27,7751.27,7751.27,7751.27,14130,392,3538,
2009-10-19_13:13,7750.53,7750.53,7750.53,7750.53,19174,509,4689,
2009-10-19_13:14,7748.91,7748.91,7748.91,7748.91,15856,439,3996,
2009-10-19_13:15,7748.95,7748.95,7748.95,7748.95,28547,623,5395,
2009-10-19_13:16,7750.58,7750.58,7750.58,7750.58,21275,641,5331,
2009-10-19_13:17,7747.66,7747.66,7747.66,7747.66,17786,529,4263,
2009-10-19_13:18,7749.38,7749.38,7749.38,7749.38,24793,591,5419,
2009-10-19_13:19,7748.69,7748.69,7748.69,7748.69,22442,532,4810,
2009-10-19_13:20,7749.12,7749.12,7749.12,7749.12,23045,584,5261,
2009-10-19_13:21,7749.06,7749.06,7749.06,7749.06,21742,557,5459,
2009-10-19_13:22,7749.35,7749.35,7749.35,7749.35,18781,499,4604,
2009-10-19_13:23,7749.40,7749.40,7749.40,7749.40,29552,723,6607,
2009-10-19_13:24,7750.75,7750.75,7750.75,7750.75,28771,832,6633,
2009-10-19_13:25,7751.59,7751.59,7751.59,7751.59,22406,622,5612,
2009-10-19_13:26,7751.59,7751.59,7751.59,7751.59,0,0,0,
2009-10-19_13:27,7751.59,7751.59,7751.59,7751.59,0,0,0,
2009-10-19_13:28,7751.59,7751.59,7751.59,7751.59,0,0,0,
2009-10-19_13:29,7751.59,7751.59,7751.59,7751.59,0,0,0,
2009-10-19_13:30,7751.32,7751.32,7751.32,7751.32,169564,5187,39969,
2009-10-20_09:01,7808.03,7808.03,7808.03,7808.03,145467,4081,34305,
2009-10-20_09:02,7809.34,7809.34,7809.34,7809.34,45653,1323,10363,
2009-10-20_09:03,7808.54,7808.54,7808.54,7808.54,50869,1444,11872,
2009-10-20_09:04,7811.55,7811.55,7811.55,7811.55,52026,1409,11404,
2009-10-20_09:05,7811.07,7811.07,7811.07,7811.07,37848,1059,9051,
2009-10-20_09:06,7810.78,7810.78,7810.78,7810.78,46833,1360,10783,
2009-10-20_09:07,7811.92,7811.92,7811.92,7811.92,35595,1033,8143,
2009-10-20_09:08,7808.49,7808.49,7808.49,7808.49,37393,1035,8456,
2009-10-20_09:09,7805.47,7805.47,7805.47,7805.47,38618,1068,8836,
2009-10-20_09:10,7802.32,7802.32,7802.32,7802.32,35600,894,7215,
2009-10-20_09:11,7799.00,7799.00,7799.00,7799.00,40477,1051,9009,
2009-10-20_09:12,7797.42,7797.42,7797.42,7797.42,28106,790,6428,
2009-10-20_09:13,7796.52,7796.52,7796.52,7796.52,36529,1006,7705,
2009-10-20_09:14,7796.10,7796.10,7796.10,7796.10,33942,903,7438,
2009-10-20_09:15,7795.29,7795.29,7795.29,7795.29,28836,756,6130,
2009-10-20_09:16,7792.61,7792.61,7792.61,7792.61,36856,1006,7931,
2009-10-20_09:17,7791.74,7791.74,7791.74,7791.74,25399,690,5918,
2009-10-20_09:18,7788.80,7788.80,7788.80,7788.80,30903,814,7172,
2009-10-20_09:19,7790.53,7790.53,7790.53,7790.53,26886,694,6562,
2009-10-20_09:20,7788.94,7788.94,7788.94,7788.94,24559,623,5636,
2009-10-20_09:21,7791.31,7791.31,7791.31,7791.31,32726,833,7687,
2009-10-20_09:22,7794.03,7794.03,7794.03,7794.03,24100,659,5762,
2009-10-20_09:23,7796.55,7796.55,7796.55,7796.55,30316,840,7424,
2009-10-20_09:24,7799.19,7799.19,7799.19,7799.19,34749,990,8054,
2009-10-20_09:25,7804.36,7804.36,7804.36,7804.36,30393,924,7280,
2009-10-20_09:26,7804.12,7804.12,7804.12,7804.12,36183,1082,8592,
2009-10-20_09:27,7806.49,7806.49,7806.49,7806.49,25185,717,5725,
2009-10-20_09:28,7804.92,7804.92,7804.92,7804.92,29803,845,6772,
2009-10-20_09:29,7803.90,7803.90,7803.90,7803.90,29415,876,6806,
2009-10-20_09:30,7803.24,7803.24,7803.24,7803.24,23647,678,5398,
2009-10-20_09:31,7800.97,7800.97,7800.97,7800.97,28744,837,6823,
2009-10-20_09:32,7797.71,7797.71,7797.71,7797.71,22501,721,5445,
2009-10-20_09:33,7796.70,7796.70,7796.70,7796.70,24431,654,5793,
2009-10-20_09:34,7794.89,7794.89,7794.89,7794.89,21672,629,5415,
2009-10-20_09:35,7793.25,7793.25,7793.25,7793.25,19256,500,4306,
2009-10-20_09:36,7791.12,7791.12,7791.12,7791.12,23052,655,5908,
2009-10-20_09:37,7789.51,7789.51,7789.51,7789.51,19368,603,4243,
2009-10-20_09:38,7791.27,7791.27,7791.27,7791.27,22873,582,5040,
2009-10-20_09:39,7790.28,7790.28,7790.28,7790.28,19116,570,4880,
2009-10-20_09:40,7791.66,7791.66,7791.66,7791.66,17674,504,4051,
2009-10-20_09:41,7790.81,7790.81,7790.81,7790.81,20762,633,5301,
2009-10-20_09:42,7790.39,7790.39,7790.39,7790.39,15422,428,3869,
2009-10-20_09:43,7788.98,7788.98,7788.98,7788.98,22379,538,4826,
2009-10-20_09:44,7788.18,7788.18,7788.18,7788.18,23023,624,4922,
2009-10-20_09:45,7783.72,7783.72,7783.72,7783.72,24488,622,5134,
2009-10-20_09:46,7777.54,7777.54,7777.54,7777.54,32403,850,7063,
2009-10-20_09:47,7776.17,7776.17,7776.17,7776.17,25419,671,5888,
2009-10-20_09:48,7772.00,7772.00,7772.00,7772.00,28944,805,6703,
2009-10-20_09:49,7769.53,7769.53,7769.53,7769.53,25470,694,6324,
2009-10-20_09:50,7769.34,7769.34,7769.34,7769.34,20116,502,4819,
2009-10-20_09:51,7767.12,7767.12,7767.12,7767.12,26831,724,6686,
2009-10-20_09:52,7764.82,7764.82,7764.82,7764.82,18099,481,4517,
2009-10-20_09:53,7765.56,7765.56,7765.56,7765.56,19478,562,5019,
2009-10-20_09:54,7768.23,7768.23,7768.23,7768.23,18178,505,4721,
2009-10-20_09:55,7769.13,7769.13,7769.13,7769.13,16784,450,4071,
2009-10-20_09:56,7775.52,7775.52,7775.52,7775.52,20537,594,4976,
2009-10-20_09:57,7776.84,7776.84,7776.84,7776.84,16088,418,3743,
2009-10-20_09:58,7779.33,7779.33,7779.33,7779.33,17837,455,4150,
2009-10-20_09:59,7779.51,7779.51,7779.51,7779.51,14753,388,3600,
2009-10-20_10:00,7779.43,7779.43,7779.43,7779.43,14266,391,3388,
2009-10-20_10:01,7782.48,7782.48,7782.48,7782.48,15112,427,3967,
2009-10-20_10:02,7781.81,7781.81,7781.81,7781.81,11210,320,2744,
2009-10-20_10:03,7779.13,7779.13,7779.13,7779.13,15364,458,3772,
2009-10-20_10:04,7779.59,7779.59,7779.59,7779.59,12777,355,3325,
2009-10-20_10:05,7778.27,7778.27,7778.27,7778.27,11120,278,2666,
2009-10-20_10:06,7777.52,7777.52,7777.52,7777.52,15983,442,3882,
2009-10-20_10:07,7777.16,7777.16,7777.16,7777.16,12439,350,2978,
2009-10-20_10:08,7777.73,7777.73,7777.73,7777.73,18257,453,4157,
2009-10-20_10:09,7778.91,7778.91,7778.91,7778.91,14224,347,3250,
2009-10-20_10:10,7779.55,7779.55,7779.55,7779.55,11842,311,2936,
2009-10-20_10:11,7776.91,7776.91,7776.91,7776.91,15515,407,3908,
2009-10-20_10:12,7780.42,7780.42,7780.42,7780.42,11243,316,2698,
2009-10-20_10:13,7779.68,7779.68,7779.68,7779.68,13801,366,3272,
2009-10-20_10:14,7779.53,7779.53,7779.53,7779.53,10503,278,2630,
2009-10-20_10:15,7779.62,7779.62,7779.62,7779.62,10048,261,2482,
2009-10-20_10:16,7772.83,7772.83,7772.83,7772.83,19059,637,4449,
2009-10-20_10:17,7768.14,7768.14,7768.14,7768.14,15815,514,3864,
2009-10-20_10:18,7761.85,7761.85,7761.85,7761.85,23036,632,5006,
2009-10-20_10:19,7759.53,7759.53,7759.53,7759.53,18898,513,4507,
2009-10-20_10:20,7760.46,7760.46,7760.46,7760.46,18797,490,4152,
2009-10-20_10:21,7759.05,7759.05,7759.05,7759.05,20335,521,4863,
2009-10-20_10:22,7758.52,7758.52,7758.52,7758.52,12656,340,3135,
2009-10-20_10:23,7757.66,7757.66,7757.66,7757.66,18176,426,4052,
2009-10-20_10:24,7758.01,7758.01,7758.01,7758.01,13560,388,3481,
2009-10-20_10:25,7755.38,7755.38,7755.38,7755.38,13564,359,3255,
2009-10-20_10:26,7756.70,7756.70,7756.70,7756.70,13892,388,3563,
2009-10-20_10:27,7756.19,7756.19,7756.19,7756.19,10021,253,2402,
2009-10-20_10:28,7757.97,7757.97,7757.97,7757.97,14416,338,3267,
2009-10-20_10:29,7757.02,7757.02,7757.02,7757.02,9575,263,2457,
2009-10-20_10:30,7758.01,7758.01,7758.01,7758.01,10291,316,2256,
2009-10-20_10:31,7759.01,7759.01,7759.01,7759.01,13866,375,3155,
2009-10-20_10:32,7758.22,7758.22,7758.22,7758.22,8443,243,2060,
2009-10-20_10:33,7758.99,7758.99,7758.99,7758.99,10878,346,2819,
2009-10-20_10:34,7757.88,7757.88,7757.88,7757.88,8559,259,2205,
2009-10-20_10:35,7757.36,7757.36,7757.36,7757.36,9039,266,1970,
2009-10-20_10:36,7758.12,7758.12,7758.12,7758.12,10667,284,2523,
2009-10-20_10:37,7759.97,7759.97,7759.97,7759.97,6455,190,1760,
2009-10-20_10:38,7760.14,7760.14,7760.14,7760.14,12336,337,2869,
2009-10-20_10:39,7760.32,7760.32,7760.32,7760.32,8093,244,2266,
2009-10-20_10:40,7762.48,7762.48,7762.48,7762.48,9908,255,2300,
2009-10-20_10:41,7763.13,7763.13,7763.13,7763.13,10780,330,2943,
2009-10-20_10:42,7767.92,7767.92,7767.92,7767.92,9258,255,2260,
2009-10-20_10:43,7767.62,7767.62,7767.62,7767.62,11959,324,2989,
2009-10-20_10:44,7769.43,7769.43,7769.43,7769.43,9731,284,2511,
2009-10-20_10:45,7770.17,7770.17,7770.17,7770.17,8630,235,2215,
2009-10-20_10:46,7770.84,7770.84,7770.84,7770.84,12220,325,3244,
2009-10-20_10:47,7769.97,7769.97,7769.97,7769.97,9722,262,2436,
2009-10-20_10:48,7770.69,7770.69,7770.69,7770.69,10996,299,2968,
2009-10-20_10:49,7771.14,7771.14,7771.14,7771.14,8738,238,2280,
2009-10-20_10:50,7770.98,7770.98,7770.98,7770.98,8616,218,2175,
2009-10-20_10:51,7772.20,7772.20,7772.20,7772.20,10937,292,2574,
2009-10-20_10:52,7769.47,7769.47,7769.47,7769.47,8526,259,2018,
2009-10-20_10:53,7770.54,7770.54,7770.54,7770.54,10645,285,2682,
2009-10-20_10:54,7770.29,7770.29,7770.29,7770.29,8718,260,2245,
2009-10-20_10:55,7770.62,7770.62,7770.62,7770.62,9582,230,2166,
2009-10-20_10:56,7767.97,7767.97,7767.97,7767.97,13030,351,3068,
2009-10-20_10:57,7765.27,7765.27,7765.27,7765.27,10527,310,2547,
2009-10-20_10:58,7765.37,7765.37,7765.37,7765.37,12918,387,3370,
2009-10-20_10:59,7766.37,7766.37,7766.37,7766.37,10403,312,2507,
2009-10-20_11:00,7765.90,7765.90,7765.90,7765.90,8589,255,2149,
2009-10-20_11:01,7762.36,7762.36,7762.36,7762.36,12380,406,3072,
2009-10-20_11:02,7762.86,7762.86,7762.86,7762.86,8742,279,2220,
2009-10-20_11:03,7762.62,7762.62,7762.62,7762.62,11947,372,2913,
2009-10-20_11:04,7764.20,7764.20,7764.20,7764.20,8422,273,2287,
2009-10-20_11:05,7765.03,7765.03,7765.03,7765.03,8141,222,2011,
2009-10-20_11:06,7765.67,7765.67,7765.67,7765.67,9150,241,2541,
2009-10-20_11:07,7767.36,7767.36,7767.36,7767.36,6863,217,1939,
2009-10-20_11:08,7768.35,7768.35,7768.35,7768.35,9916,292,2571,
2009-10-20_11:09,7767.45,7767.45,7767.45,7767.45,9201,277,2455,
2009-10-20_11:10,7767.95,7767.95,7767.95,7767.95,8918,320,2654,
2009-10-20_11:11,7769.01,7769.01,7769.01,7769.01,13162,449,3420,
2009-10-20_11:12,7768.59,7768.59,7768.59,7768.59,9207,271,2231,
2009-10-20_11:13,7769.52,7769.52,7769.52,7769.52,13473,375,3259,
2009-10-20_11:14,7769.45,7769.45,7769.45,7769.45,13146,393,3305,
2009-10-20_11:15,7772.14,7772.14,7772.14,7772.14,13561,387,3108,
2009-10-20_11:16,7771.34,7771.34,7771.34,7771.34,14837,464,3738,
2009-10-20_11:17,7775.53,7775.53,7775.53,7775.53,9678,290,2589,
2009-10-20_11:18,7775.66,7775.66,7775.66,7775.66,12921,373,3347,
2009-10-20_11:19,7777.33,7777.33,7777.33,7777.33,10257,301,2793,
2009-10-20_11:20,7776.27,7776.27,7776.27,7776.27,9761,254,2400,
2009-10-20_11:21,7777.73,7777.73,7777.73,7777.73,13426,432,3721,
2009-10-20_11:22,7774.99,7774.99,7774.99,7774.99,10375,319,2629,
2009-10-20_11:23,7777.54,7777.54,7777.54,7777.54,12695,381,3232,
2009-10-20_11:24,7777.63,7777.63,7777.63,7777.63,13713,423,3310,
2009-10-20_11:25,7777.96,7777.96,7777.96,7777.96,11508,324,2845,
2009-10-20_11:26,7777.99,7777.99,7777.99,7777.99,13344,419,3317,
2009-10-20_11:27,7777.45,7777.45,7777.45,7777.45,10287,305,2494,
2009-10-20_11:28,7780.42,7780.42,7780.42,7780.42,18609,574,4036,
2009-10-20_11:29,7781.81,7781.81,7781.81,7781.81,13093,376,3091,
2009-10-20_11:30,7783.67,7783.67,7783.67,7783.67,14011,405,3108,
2009-10-20_11:31,7786.15,7786.15,7786.15,7786.15,15031,476,3719,
2009-10-20_11:32,7786.51,7786.51,7786.51,7786.51,12603,409,2984,
2009-10-20_11:33,7785.89,7785.89,7785.89,7785.89,18547,570,4464,
2009-10-20_11:34,7782.42,7782.42,7782.42,7782.42,13528,437,3126,
2009-10-20_11:35,7779.98,7779.98,7779.98,7779.98,14506,491,3366,
2009-10-20_11:36,7779.69,7779.69,7779.69,7779.69,14996,467,3765,
2009-10-20_11:37,7778.67,7778.67,7778.67,7778.67,11985,378,2687,
2009-10-20_11:38,7777.24,7777.24,7777.24,7777.24,13064,394,3228,
2009-10-20_11:39,7774.91,7774.91,7774.91,7774.91,12659,412,3112,
2009-10-20_11:40,7775.41,7775.41,7775.41,7775.41,10649,317,2779,
2009-10-20_11:41,7775.36,7775.36,7775.36,7775.36,12761,428,3313,
2009-10-20_11:42,7771.72,7771.72,7771.72,7771.72,10132,318,2339,
2009-10-20_11:43,7771.96,7771.96,7771.96,7771.96,13588,364,3091,
2009-10-20_11:44,7772.12,7772.12,7772.12,7772.12,9017,268,2320,
2009-10-20_11:45,7771.30,7771.30,7771.30,7771.30,10560,276,2351,
2009-10-20_11:46,7772.38,7772.38,7772.38,7772.38,11242,339,2783,
2009-10-20_11:47,7772.94,7772.94,7772.94,7772.94,8018,226,2093,
2009-10-20_11:48,7771.57,7771.57,7771.57,7771.57,11079,313,2642,
2009-10-20_11:49,7772.81,7772.81,7772.81,7772.81,8799,276,2245,
2009-10-20_11:50,7774.29,7774.29,7774.29,7774.29,7590,217,1958,
2009-10-20_11:51,7774.69,7774.69,7774.69,7774.69,10035,310,2452,
2009-10-20_11:52,7774.62,7774.62,7774.62,7774.62,7345,186,1770,
2009-10-20_11:53,7775.02,7775.02,7775.02,7775.02,8807,262,2334,
2009-10-20_11:54,7774.57,7774.57,7774.57,7774.57,8637,229,2052,
2009-10-20_11:55,7773.23,7773.23,7773.23,7773.23,9393,333,2139,
2009-10-20_11:56,7766.23,7766.23,7766.23,7766.23,15169,481,3551,
2009-10-20_11:57,7766.53,7766.53,7766.53,7766.53,9467,303,2313,
2009-10-20_11:58,7766.32,7766.32,7766.32,7766.32,12310,331,3211,
2009-10-20_11:59,7766.06,7766.06,7766.06,7766.06,10679,320,2586,
2009-10-20_12:00,7766.22,7766.22,7766.22,7766.22,8819,236,2265,
2009-10-20_12:01,7761.07,7761.07,7761.07,7761.07,11411,373,3025,
2009-10-20_12:02,7759.64,7759.64,7759.64,7759.64,9515,278,2258,
2009-10-20_12:03,7761.05,7761.05,7761.05,7761.05,13002,407,3314,
2009-10-20_12:04,7760.92,7760.92,7760.92,7760.92,10609,309,2589,
2009-10-20_12:05,7761.98,7761.98,7761.98,7761.98,8917,234,2304,
2009-10-20_12:06,7762.54,7762.54,7762.54,7762.54,12543,328,2884,
2009-10-20_12:07,7760.58,7760.58,7760.58,7760.58,7012,209,1899,
2009-10-20_12:08,7762.75,7762.75,7762.75,7762.75,9200,238,2410,
2009-10-20_12:09,7763.03,7763.03,7763.03,7763.03,6963,197,1940,
2009-10-20_12:10,7764.43,7764.43,7764.43,7764.43,7318,212,1911,
2009-10-20_12:11,7764.10,7764.10,7764.10,7764.10,10335,267,2696,
2009-10-20_12:12,7763.74,7763.74,7763.74,7763.74,6623,187,1870,
2009-10-20_12:13,7764.31,7764.31,7764.31,7764.31,8265,212,2191,
2009-10-20_12:14,7765.25,7765.25,7765.25,7765.25,6299,168,1766,
2009-10-20_12:15,7766.10,7766.10,7766.10,7766.10,7761,222,1859,
2009-10-20_12:16,7766.37,7766.37,7766.37,7766.37,9483,294,2350,
2009-10-20_12:17,7765.38,7765.38,7765.38,7765.38,6950,214,1812,
2009-10-20_12:18,7763.99,7763.99,7763.99,7763.99,10618,282,2770,
2009-10-20_12:19,7764.08,7764.08,7764.08,7764.08,9281,222,2195,
2009-10-20_12:20,7763.73,7763.73,7763.73,7763.73,8648,244,2165,
2009-10-20_12:21,7766.49,7766.49,7766.49,7766.49,10464,311,2552,
2009-10-20_12:22,7765.99,7765.99,7765.99,7765.99,7183,196,1968,
2009-10-20_12:23,7767.08,7767.08,7767.08,7767.08,9137,248,2594,
2009-10-20_12:24,7768.55,7768.55,7768.55,7768.55,7717,216,2002,
2009-10-20_12:25,7768.35,7768.35,7768.35,7768.35,9013,236,2355,
2009-10-20_12:26,7768.53,7768.53,7768.53,7768.53,9799,266,2630,
2009-10-20_12:27,7767.34,7767.34,7767.34,7767.34,8288,217,2119,
2009-10-20_12:28,7769.22,7769.22,7769.22,7769.22,11027,287,2832,
2009-10-20_12:29,7768.04,7768.04,7768.04,7768.04,9582,256,2566,
2009-10-20_12:30,7770.19,7770.19,7770.19,7770.19,11827,334,3021,
2009-10-20_12:31,7771.55,7771.55,7771.55,7771.55,12217,331,3094,
2009-10-20_12:32,7767.89,7767.89,7767.89,7767.89,8944,249,2154,
2009-10-20_12:33,7769.46,7769.46,7769.46,7769.46,12278,347,3201,
2009-10-20_12:34,7768.65,7768.65,7768.65,7768.65,11470,293,2669,
2009-10-20_12:35,7769.61,7769.61,7769.61,7769.61,11675,250,2618,
2009-10-20_12:36,7770.01,7770.01,7770.01,7770.01,15235,386,3334,
2009-10-20_12:37,7770.28,7770.28,7770.28,7770.28,8439,245,2068,
2009-10-20_12:38,7767.45,7767.45,7767.45,7767.45,13429,338,3185,
2009-10-20_12:39,7767.13,7767.13,7767.13,7767.13,15360,356,3015,
2009-10-20_12:40,7767.70,7767.70,7767.70,7767.70,18293,393,3383,
2009-10-20_12:41,7768.86,7768.86,7768.86,7768.86,17298,465,4009,
2009-10-20_12:42,7769.16,7769.16,7769.16,7769.16,11831,302,2461,
2009-10-20_12:43,7769.58,7769.58,7769.58,7769.58,14329,382,3373,
2009-10-20_12:44,7769.76,7769.76,7769.76,7769.76,13109,332,2574,
2009-10-20_12:45,7769.07,7769.07,7769.07,7769.07,13019,357,2993,
2009-10-20_12:46,7769.93,7769.93,7769.93,7769.93,13916,357,3332,
2009-10-20_12:47,7768.43,7768.43,7768.43,7768.43,8999,250,2247,
2009-10-20_12:48,7768.77,7768.77,7768.77,7768.77,13464,362,3331,
2009-10-20_12:49,7768.20,7768.20,7768.20,7768.20,12882,306,2791,
2009-10-20_12:50,7767.40,7767.40,7767.40,7767.40,10746,272,2788,
2009-10-20_12:51,7768.42,7768.42,7768.42,7768.42,14527,367,3380,
2009-10-20_12:52,7767.83,7767.83,7767.83,7767.83,10997,282,2357,
2009-10-20_12:53,7765.34,7765.34,7765.34,7765.34,15255,394,3521,
2009-10-20_12:54,7766.82,7766.82,7766.82,7766.82,11570,300,2688,
2009-10-20_12:55,7765.57,7765.57,7765.57,7765.57,11751,313,2966,
2009-10-20_12:56,7764.91,7764.91,7764.91,7764.91,14069,366,3601,
2009-10-20_12:57,7763.43,7763.43,7763.43,7763.43,11387,288,2651,
2009-10-20_12:58,7765.03,7765.03,7765.03,7765.03,17221,438,4193,
2009-10-20_12:59,7763.23,7763.23,7763.23,7763.23,13619,333,3263,
2009-10-20_13:00,7763.97,7763.97,7763.97,7763.97,12296,364,3202,
2009-10-20_13:01,7757.75,7757.75,7757.75,7757.75,17693,505,4544,
2009-10-20_13:02,7756.19,7756.19,7756.19,7756.19,13422,363,3470,
2009-10-20_13:03,7756.35,7756.35,7756.35,7756.35,18209,483,4720,
2009-10-20_13:04,7755.83,7755.83,7755.83,7755.83,15356,411,4004,
2009-10-20_13:05,7754.36,7754.36,7754.36,7754.36,15868,414,4021,
2009-10-20_13:06,7755.67,7755.67,7755.67,7755.67,18754,526,4663,
2009-10-20_13:07,7753.58,7753.58,7753.58,7753.58,13034,367,3288,
2009-10-20_13:08,7755.13,7755.13,7755.13,7755.13,17801,479,4477,
2009-10-20_13:09,7754.81,7754.81,7754.81,7754.81,12676,335,3594,
2009-10-20_13:10,7755.04,7755.04,7755.04,7755.04,15874,418,3830,
2009-10-20_13:11,7754.26,7754.26,7754.26,7754.26,17563,511,4488,
2009-10-20_13:12,7756.88,7756.88,7756.88,7756.88,13050,379,3430,
2009-10-20_13:13,7757.52,7757.52,7757.52,7757.52,21931,618,5362,
2009-10-20_13:14,7758.81,7758.81,7758.81,7758.81,12954,364,3574,
2009-10-20_13:15,7758.15,7758.15,7758.15,7758.15,15141,392,3797,
2009-10-20_13:16,7759.03,7759.03,7759.03,7759.03,17309,486,4382,
2009-10-20_13:17,7759.33,7759.33,7759.33,7759.33,12004,327,3128,
2009-10-20_13:18,7760.68,7760.68,7760.68,7760.68,20690,561,5226,
2009-10-20_13:19,7763.08,7763.08,7763.08,7763.08,15364,373,3688,
2009-10-20_13:20,7760.16,7760.16,7760.16,7760.16,15371,415,3981,
2009-10-20_13:21,7761.43,7761.43,7761.43,7761.43,17961,549,5007,
2009-10-20_13:22,7759.16,7759.16,7759.16,7759.16,16784,471,4330,
2009-10-20_13:23,7759.28,7759.28,7759.28,7759.28,23328,624,6116,
2009-10-20_13:24,7758.39,7758.39,7758.39,7758.39,22783,602,5590,
2009-10-20_13:25,7758.24,7758.24,7758.24,7758.24,22968,622,5815,
2009-10-20_13:26,7758.24,7758.24,7758.24,7758.24,0,0,0,
2009-10-20_13:27,7758.24,7758.24,7758.24,7758.24,0,0,0,
2009-10-20_13:28,7758.24,7758.24,7758.24,7758.24,0,0,0,
2009-10-20_13:29,7758.24,7758.24,7758.24,7758.24,0,0,0,
2009-10-20_13:30,7753.52,7753.52,7753.52,7753.52,181193,5434,42145,
2009-10-21_09:01,7751.75,7751.75,7751.75,7751.75,114739,3190,26969,
2009-10-21_09:02,7754.78,7754.78,7754.78,7754.78,32035,963,7673,
2009-10-21_09:03,7756.06,7756.06,7756.06,7756.06,40804,1096,9495,
2009-10-21_09:04,7757.11,7757.11,7757.11,7757.11,41246,1123,9283,
2009-10-21_09:05,7758.90,7758.90,7758.90,7758.90,32926,836,7485,
2009-10-21_09:06,7762.32,7762.32,7762.32,7762.32,38549,994,9149,
2009-10-21_09:07,7762.84,7762.84,7762.84,7762.84,28103,673,6686,
2009-10-21_09:08,7764.95,7764.95,7764.95,7764.95,29730,753,7360,
2009-10-21_09:09,7768.91,7768.91,7768.91,7768.91,32887,815,7602,
2009-10-21_09:10,7770.64,7770.64,7770.64,7770.64,26914,689,6534,
2009-10-21_09:11,7774.40,7774.40,7774.40,7774.40,36693,920,8684,
2009-10-21_09:12,7773.71,7773.71,7773.71,7773.71,27160,663,6572,
2009-10-21_09:13,7772.12,7772.12,7772.12,7772.12,32653,743,7444,
2009-10-21_09:14,7770.41,7770.41,7770.41,7770.41,30729,708,7146,
2009-10-21_09:15,7766.62,7766.62,7766.62,7766.62,23539,616,5626,
2009-10-21_09:16,7761.89,7761.89,7761.89,7761.89,35632,966,8140,
2009-10-21_09:17,7759.60,7759.60,7759.60,7759.60,23862,668,5730,
2009-10-21_09:18,7757.56,7757.56,7757.56,7757.56,27138,694,6446,
2009-10-21_09:19,7753.96,7753.96,7753.96,7753.96,25767,710,6430,
2009-10-21_09:20,7752.58,7752.58,7752.58,7752.58,20503,627,5079,
2009-10-21_09:21,7751.48,7751.48,7751.48,7751.48,29003,801,7123,
2009-10-21_09:22,7749.40,7749.40,7749.40,7749.40,19902,554,4938,
2009-10-21_09:23,7750.91,7750.91,7750.91,7750.91,24084,702,5818,
2009-10-21_09:24,7751.77,7751.77,7751.77,7751.77,27507,685,6597,
2009-10-21_09:25,7754.52,7754.52,7754.52,7754.52,20935,515,5041,
2009-10-21_09:26,7756.27,7756.27,7756.27,7756.27,27558,700,6732,
2009-10-21_09:27,7758.80,7758.80,7758.80,7758.80,21588,596,5060,
2009-10-21_09:28,7759.76,7759.76,7759.76,7759.76,23465,643,5961,
2009-10-21_09:29,7760.58,7760.58,7760.58,7760.58,23802,625,5982,
2009-10-21_09:30,7761.23,7761.23,7761.23,7761.23,19005,435,4526,
2009-10-21_09:31,7759.66,7759.66,7759.66,7759.66,29145,627,6206,
2009-10-21_09:32,7757.29,7757.29,7757.29,7757.29,16399,420,4149,
2009-10-21_09:33,7755.22,7755.22,7755.22,7755.22,21110,563,5251,
2009-10-21_09:34,7751.68,7751.68,7751.68,7751.68,18890,546,4976,
2009-10-21_09:35,7750.75,7750.75,7750.75,7750.75,14586,373,3902,
2009-10-21_09:36,7748.10,7748.10,7748.10,7748.10,20910,525,5256,
2009-10-21_09:37,7747.16,7747.16,7747.16,7747.16,15834,399,3908,
2009-10-21_09:38,7743.52,7743.52,7743.52,7743.52,20993,525,5159,
2009-10-21_09:39,7740.66,7740.66,7740.66,7740.66,19290,503,5036,
2009-10-21_09:40,7739.90,7739.90,7739.90,7739.90,17555,475,4329,
2009-10-21_09:41,7734.67,7734.67,7734.67,7734.67,29354,786,6813,
2009-10-21_09:42,7733.82,7733.82,7733.82,7733.82,19205,483,4695,
2009-10-21_09:43,7729.89,7729.89,7729.89,7729.89,22372,593,5670,
2009-10-21_09:44,7725.95,7725.95,7725.95,7725.95,23882,673,5710,
2009-10-21_09:45,7725.34,7725.34,7725.34,7725.34,21195,549,5200,
2009-10-21_09:46,7718.33,7718.33,7718.33,7718.33,31449,867,7604,
2009-10-21_09:47,7714.81,7714.81,7714.81,7714.81,24712,672,6162,
2009-10-21_09:48,7711.02,7711.02,7711.02,7711.02,32011,802,7439,
2009-10-21_09:49,7706.97,7706.97,7706.97,7706.97,28142,776,6798,
2009-10-21_09:50,7708.89,7708.89,7708.89,7708.89,24770,603,5639,
2009-10-21_09:51,7706.36,7706.36,7706.36,7706.36,32169,871,7862,
2009-10-21_09:52,7707.43,7707.43,7707.43,7707.43,22468,694,5792,
2009-10-21_09:53,7706.29,7706.29,7706.29,7706.29,23557,591,5688,
2009-10-21_09:54,7709.13,7709.13,7709.13,7709.13,20530,516,5167,
2009-10-21_09:55,7713.88,7713.88,7713.88,7713.88,16090,406,4231,
2009-10-21_09:56,7711.83,7711.83,7711.83,7711.83,22771,602,5568,
2009-10-21_09:57,7715.13,7715.13,7715.13,7715.13,17685,468,4020,
2009-10-21_09:58,7714.08,7714.08,7714.08,7714.08,18351,529,4696,
2009-10-21_09:59,7714.92,7714.92,7714.92,7714.92,15953,459,4412,
2009-10-21_10:00,7715.55,7715.55,7715.55,7715.55,12547,356,3470,
2009-10-21_10:01,7706.62,7706.62,7706.62,7706.62,25592,829,7202,
2009-10-21_10:02,7698.42,7698.42,7698.42,7698.42,25173,876,6097,
2009-10-21_10:03,7691.43,7691.43,7691.43,7691.43,27219,840,6432,
2009-10-21_10:04,7688.02,7688.02,7688.02,7688.02,28027,782,6661,
2009-10-21_10:05,7683.59,7683.59,7683.59,7683.59,27356,763,6564,
2009-10-21_10:06,7677.64,7677.64,7677.64,7677.64,37587,1046,9554,
2009-10-21_10:07,7675.61,7675.61,7675.61,7675.61,27554,767,6457,
2009-10-21_10:08,7675.68,7675.68,7675.68,7675.68,29069,811,7063,
2009-10-21_10:09,7679.69,7679.69,7679.69,7679.69,26071,647,6017,
2009-10-21_10:10,7684.86,7684.86,7684.86,7684.86,19876,493,4903,
2009-10-21_10:11,7686.45,7686.45,7686.45,7686.45,23865,641,6017,
2009-10-21_10:12,7689.79,7689.79,7689.79,7689.79,14927,429,3810,
2009-10-21_10:13,7690.73,7690.73,7690.73,7690.73,16914,448,4297,
2009-10-21_10:14,7690.30,7690.30,7690.30,7690.30,15881,440,4275,
2009-10-21_10:15,7692.86,7692.86,7692.86,7692.86,12220,352,3459,
2009-10-21_10:16,7689.49,7689.49,7689.49,7689.49,15282,529,4774,
2009-10-21_10:17,7690.46,7690.46,7690.46,7690.46,12701,386,3694,
2009-10-21_10:18,7688.99,7688.99,7688.99,7688.99,13153,396,3997,
2009-10-21_10:19,7686.46,7686.46,7686.46,7686.46,13710,369,3690,
2009-10-21_10:20,7685.63,7685.63,7685.63,7685.63,11234,329,3065,
2009-10-21_10:21,7683.84,7683.84,7683.84,7683.84,14248,404,3932,
2009-10-21_10:22,7683.28,7683.28,7683.28,7683.28,10358,266,2445,
2009-10-21_10:23,7683.46,7683.46,7683.46,7683.46,14088,443,3556,
2009-10-21_10:24,7684.30,7684.30,7684.30,7684.30,12775,406,3182,
2009-10-21_10:25,7684.92,7684.92,7684.92,7684.92,12241,358,3021,
2009-10-21_10:26,7687.14,7687.14,7687.14,7687.14,14595,415,3578,
2009-10-21_10:27,7686.77,7686.77,7686.77,7686.77,11166,265,2395,
2009-10-21_10:28,7689.25,7689.25,7689.25,7689.25,13339,395,3546,
2009-10-21_10:29,7693.09,7693.09,7693.09,7693.09,12618,330,3183,
2009-10-21_10:30,7694.30,7694.30,7694.30,7694.30,13262,349,3191,
2009-10-21_10:31,7696.88,7696.88,7696.88,7696.88,16174,437,4169,
2009-10-21_10:32,7696.53,7696.53,7696.53,7696.53,12716,391,3404,
2009-10-21_10:33,7697.03,7697.03,7697.03,7697.03,17402,494,4549,
2009-10-21_10:34,7699.90,7699.90,7699.90,7699.90,15454,426,3886,
2009-10-21_10:35,7698.91,7698.91,7698.91,7698.91,11164,304,3211,
2009-10-21_10:36,7701.01,7701.01,7701.01,7701.01,16982,429,4231,
2009-10-21_10:37,7701.21,7701.21,7701.21,7701.21,11128,284,2904,
2009-10-21_10:38,7699.49,7699.49,7699.49,7699.49,13261,336,3597,
2009-10-21_10:39,7701.67,7701.67,7701.67,7701.67,12333,318,3133,
2009-10-21_10:40,7699.26,7699.26,7699.26,7699.26,12020,277,2807,
2009-10-21_10:41,7694.42,7694.42,7694.42,7694.42,14004,366,3885,
2009-10-21_10:42,7693.38,7693.38,7693.38,7693.38,10782,309,2833,
2009-10-21_10:43,7693.86,7693.86,7693.86,7693.86,14881,370,3689,
2009-10-21_10:44,7694.55,7694.55,7694.55,7694.55,9802,240,2689,
2009-10-21_10:45,7693.43,7693.43,7693.43,7693.43,10289,253,2474,
2009-10-21_10:46,7693.58,7693.58,7693.58,7693.58,15778,398,3697,
2009-10-21_10:47,7696.79,7696.79,7696.79,7696.79,12244,271,3055,
2009-10-21_10:48,7693.94,7693.94,7693.94,7693.94,15258,338,3775,
2009-10-21_10:49,7697.89,7697.89,7697.89,7697.89,12742,322,3191,
2009-10-21_10:50,7695.21,7695.21,7695.21,7695.21,10743,268,2983,
2009-10-21_10:51,7697.06,7697.06,7697.06,7697.06,12562,372,3892,
2009-10-21_10:52,7697.37,7697.37,7697.37,7697.37,9264,219,2341,
2009-10-21_10:53,7697.48,7697.48,7697.48,7697.48,14088,387,3537,
2009-10-21_10:54,7698.08,7698.08,7698.08,7698.08,11520,313,2940,
2009-10-21_10:55,7697.47,7697.47,7697.47,7697.47,9498,264,2730,
2009-10-21_10:56,7698.75,7698.75,7698.75,7698.75,11293,366,3284,
2009-10-21_10:57,7699.13,7699.13,7699.13,7699.13,9973,313,2614,
2009-10-21_10:58,7699.49,7699.49,7699.49,7699.49,11692,383,3427,
2009-10-21_10:59,7700.98,7700.98,7700.98,7700.98,11550,382,3307,
2009-10-21_11:00,7701.81,7701.81,7701.81,7701.81,8966,275,2720,
2009-10-21_11:01,7700.84,7700.84,7700.84,7700.84,10764,348,3412,
2009-10-21_11:02,7701.43,7701.43,7701.43,7701.43,8088,248,2637,
2009-10-21_11:03,7701.22,7701.22,7701.22,7701.22,12148,360,3322,
2009-10-21_11:04,7701.94,7701.94,7701.94,7701.94,8300,250,2487,
2009-10-21_11:05,7702.29,7702.29,7702.29,7702.29,9076,226,2290,
2009-10-21_11:06,7706.16,7706.16,7706.16,7706.16,10344,283,2851,
2009-10-21_11:07,7703.13,7703.13,7703.13,7703.13,7702,224,2084,
2009-10-21_11:08,7704.67,7704.67,7704.67,7704.67,12881,366,3372,
2009-10-21_11:09,7706.84,7706.84,7706.84,7706.84,9258,259,2449,
2009-10-21_11:10,7707.13,7707.13,7707.13,7707.13,9938,259,2510,
2009-10-21_11:11,7706.67,7706.67,7706.67,7706.67,12520,318,3188,
2009-10-21_11:12,7709.27,7709.27,7709.27,7709.27,9166,244,2422,
2009-10-21_11:13,7707.90,7707.90,7707.90,7707.90,16295,390,3334,
2009-10-21_11:14,7709.52,7709.52,7709.52,7709.52,12550,320,2932,
2009-10-21_11:15,7708.02,7708.02,7708.02,7708.02,14219,320,2975,
2009-10-21_11:16,7708.11,7708.11,7708.11,7708.11,18866,435,4178,
2009-10-21_11:17,7708.59,7708.59,7708.59,7708.59,10494,268,2546,
2009-10-21_11:18,7707.45,7707.45,7707.45,7707.45,15648,371,3640,
2009-10-21_11:19,7705.76,7705.76,7705.76,7705.76,13227,315,3009,
2009-10-21_11:20,7705.25,7705.25,7705.25,7705.25,10747,285,2853,
2009-10-21_11:21,7704.38,7704.38,7704.38,7704.38,15341,458,3776,
2009-10-21_11:22,7701.97,7701.97,7701.97,7701.97,9780,259,2472,
2009-10-21_11:23,7700.18,7700.18,7700.18,7700.18,14223,365,3379,
2009-10-21_11:24,7700.12,7700.12,7700.12,7700.12,10564,255,2633,
2009-10-21_11:25,7699.24,7699.24,7699.24,7699.24,11107,290,2565,
2009-10-21_11:26,7697.73,7697.73,7697.73,7697.73,13845,394,3119,
2009-10-21_11:27,7695.85,7695.85,7695.85,7695.85,8788,254,2229,
2009-10-21_11:28,7695.71,7695.71,7695.71,7695.71,14012,412,3511,
2009-10-21_11:29,7695.23,7695.23,7695.23,7695.23,9724,265,2507,
2009-10-21_11:30,7696.44,7696.44,7696.44,7696.44,8755,256,2112,
2009-10-21_11:31,7699.06,7699.06,7699.06,7699.06,11317,335,3042,
2009-10-21_11:32,7697.10,7697.10,7697.10,7697.10,7684,199,1946,
2009-10-21_11:33,7699.37,7699.37,7699.37,7699.37,9004,269,2527,
2009-10-21_11:34,7700.60,7700.60,7700.60,7700.60,7199,207,1915,
2009-10-21_11:35,7701.47,7701.47,7701.47,7701.47,8188,274,2072,
2009-10-21_11:36,7701.71,7701.71,7701.71,7701.71,11021,321,2674,
2009-10-21_11:37,7701.58,7701.58,7701.58,7701.58,7364,199,2002,
2009-10-21_11:38,7702.86,7702.86,7702.86,7702.86,9914,295,2717,
2009-10-21_11:39,7702.62,7702.62,7702.62,7702.62,7402,216,2039,
2009-10-21_11:40,7703.20,7703.20,7703.20,7703.20,8791,211,2167,
2009-10-21_11:41,7704.25,7704.25,7704.25,7704.25,8820,217,2336,
2009-10-21_11:42,7705.84,7705.84,7705.84,7705.84,6961,169,1903,
2009-10-21_11:43,7705.04,7705.04,7705.04,7705.04,10676,278,2711,
2009-10-21_11:44,7706.05,7706.05,7706.05,7706.05,9348,236,2345,
2009-10-21_11:45,7711.81,7711.81,7711.81,7711.81,11678,305,2597,
2009-10-21_11:46,7710.46,7710.46,7710.46,7710.46,16791,395,3844,
2009-10-21_11:47,7714.78,7714.78,7714.78,7714.78,16227,395,3378,
2009-10-21_11:48,7717.10,7717.10,7717.10,7717.10,16488,456,3890,
2009-10-21_11:49,7718.02,7718.02,7718.02,7718.02,16839,376,3487,
2009-10-21_11:50,7716.42,7716.42,7716.42,7716.42,16311,384,3442,
2009-10-21_11:51,7718.82,7718.82,7718.82,7718.82,23210,470,4214,
2009-10-21_11:52,7718.77,7718.77,7718.77,7718.77,12142,276,2693,
2009-10-21_11:53,7717.24,7717.24,7717.24,7717.24,13996,359,3412,
2009-10-21_11:54,7716.61,7716.61,7716.61,7716.61,11932,322,2726,
2009-10-21_11:55,7718.60,7718.60,7718.60,7718.60,8899,225,2428,
2009-10-21_11:56,7717.53,7717.53,7717.53,7717.53,11561,293,2941,
2009-10-21_11:57,7718.21,7718.21,7718.21,7718.21,8515,246,2158,
2009-10-21_11:58,7718.15,7718.15,7718.15,7718.15,12255,302,3075,
2009-10-21_11:59,7717.92,7717.92,7717.92,7717.92,8856,261,2194,
2009-10-21_12:00,7719.85,7719.85,7719.85,7719.85,7812,208,2185,
2009-10-21_12:01,7720.08,7720.08,7720.08,7720.08,10283,245,2513,
2009-10-21_12:02,7721.74,7721.74,7721.74,7721.74,7492,242,1826,
2009-10-21_12:03,7724.04,7724.04,7724.04,7724.04,12158,348,3045,
2009-10-21_12:04,7722.63,7722.63,7722.63,7722.63,13455,336,2869,
2009-10-21_12:05,7726.32,7726.32,7726.32,7726.32,11203,306,2744,
2009-10-21_12:06,7726.52,7726.52,7726.52,7726.52,11049,315,2936,
2009-10-21_12:07,7726.03,7726.03,7726.03,7726.03,8616,230,2185,
2009-10-21_12:08,7727.94,7727.94,7727.94,7727.94,11633,303,2953,
2009-10-21_12:09,7727.18,7727.18,7727.18,7727.18,8665,225,2227,
2009-10-21_12:10,7725.16,7725.16,7725.16,7725.16,9237,232,2347,
2009-10-21_12:11,7724.58,7724.58,7724.58,7724.58,11969,344,3161,
2009-10-21_12:12,7726.31,7726.31,7726.31,7726.31,8156,246,2132,
2009-10-21_12:13,7722.85,7722.85,7722.85,7722.85,10100,292,2721,
2009-10-21_12:14,7725.06,7725.06,7725.06,7725.06,7692,222,2049,
2009-10-21_12:15,7723.05,7723.05,7723.05,7723.05,8581,242,2251,
2009-10-21_12:16,7723.96,7723.96,7723.96,7723.96,8917,252,2510,
2009-10-21_12:17,7721.57,7721.57,7721.57,7721.57,7264,210,2049,
2009-10-21_12:18,7723.46,7723.46,7723.46,7723.46,10436,287,2545,
2009-10-21_12:19,7723.12,7723.12,7723.12,7723.12,8203,244,2175,
2009-10-21_12:20,7723.30,7723.30,7723.30,7723.30,6929,185,1976,
2009-10-21_12:21,7721.74,7721.74,7721.74,7721.74,10095,289,2536,
2009-10-21_12:22,7720.83,7720.83,7720.83,7720.83,8281,225,2215,
2009-10-21_12:23,7720.91,7720.91,7720.91,7720.91,10785,307,2653,
2009-10-21_12:24,7723.03,7723.03,7723.03,7723.03,7506,238,2019,
2009-10-21_12:25,7720.57,7720.57,7720.57,7720.57,9249,251,2346,
2009-10-21_12:26,7720.43,7720.43,7720.43,7720.43,10149,268,2618,
2009-10-21_12:27,7721.85,7721.85,7721.85,7721.85,7780,235,2046,
2009-10-21_12:28,7720.58,7720.58,7720.58,7720.58,10722,290,2732,
2009-10-21_12:29,7720.82,7720.82,7720.82,7720.82,9472,290,2380,
2009-10-21_12:30,7720.43,7720.43,7720.43,7720.43,9143,279,2262,
2009-10-21_12:31,7720.93,7720.93,7720.93,7720.93,14412,346,3204,
2009-10-21_12:32,7719.30,7719.30,7719.30,7719.30,8699,243,2260,
2009-10-21_12:33,7720.34,7720.34,7720.34,7720.34,11503,299,3090,
2009-10-21_12:34,7717.93,7717.93,7717.93,7717.93,10490,280,2454,
2009-10-21_12:35,7716.47,7716.47,7716.47,7716.47,15709,304,2907,
2009-10-21_12:36,7716.65,7716.65,7716.65,7716.65,12920,335,3202,
2009-10-21_12:37,7718.81,7718.81,7718.81,7718.81,10222,278,2392,
2009-10-21_12:38,7717.15,7717.15,7717.15,7717.15,14131,331,3325,
2009-10-21_12:39,7718.61,7718.61,7718.61,7718.61,11118,275,2645,
2009-10-21_12:40,7714.89,7714.89,7714.89,7714.89,11563,278,2839,
2009-10-21_12:41,7718.39,7718.39,7718.39,7718.39,16724,361,3588,
2009-10-21_12:42,7718.45,7718.45,7718.45,7718.45,11342,241,2569,
2009-10-21_12:43,7718.69,7718.69,7718.69,7718.69,14497,310,3426,
2009-10-21_12:44,7719.01,7719.01,7719.01,7719.01,11840,251,2655,
2009-10-21_12:45,7718.14,7718.14,7718.14,7718.14,13911,314,3000,
2009-10-21_12:46,7719.04,7719.04,7719.04,7719.04,14256,409,3441,
2009-10-21_12:47,7717.89,7717.89,7717.89,7717.89,10694,268,2577,
2009-10-21_12:48,7719.68,7719.68,7719.68,7719.68,14933,392,3463,
2009-10-21_12:49,7719.16,7719.16,7719.16,7719.16,10857,291,2758,
2009-10-21_12:50,7717.79,7717.79,7717.79,7717.79,10219,258,2599,
2009-10-21_12:51,7720.78,7720.78,7720.78,7720.78,11896,293,3049,
2009-10-21_12:52,7719.57,7719.57,7719.57,7719.57,11041,282,2604,
2009-10-21_12:53,7721.13,7721.13,7721.13,7721.13,17657,401,3655,
2009-10-21_12:54,7721.30,7721.30,7721.30,7721.30,12355,274,3002,
2009-10-21_12:55,7721.80,7721.80,7721.80,7721.80,14003,322,3392,
2009-10-21_12:56,7720.55,7720.55,7720.55,7720.55,15083,367,3628,
2009-10-21_12:57,7721.21,7721.21,7721.21,7721.21,11807,344,2983,
2009-10-21_12:58,7724.66,7724.66,7724.66,7724.66,16052,458,4107,
2009-10-21_12:59,7724.33,7724.33,7724.33,7724.33,12257,353,3268,
2009-10-21_13:00,7726.64,7726.64,7726.64,7726.64,13266,402,3271,
2009-10-21_13:01,7725.67,7725.67,7725.67,7725.67,15801,457,4241,
2009-10-21_13:02,7723.39,7723.39,7723.39,7723.39,12360,347,3254,
2009-10-21_13:03,7720.66,7720.66,7720.66,7720.66,20001,675,5056,
2009-10-21_13:04,7716.48,7716.48,7716.48,7716.48,18322,491,4629,
2009-10-21_13:05,7716.07,7716.07,7716.07,7716.07,19206,500,4576,
2009-10-21_13:06,7711.14,7711.14,7711.14,7711.14,23891,668,5879,
2009-10-21_13:07,7709.27,7709.27,7709.27,7709.27,14873,464,4121,
2009-10-21_13:08,7708.97,7708.97,7708.97,7708.97,20269,558,5134,
2009-10-21_13:09,7708.43,7708.43,7708.43,7708.43,16936,433,4247,
2009-10-21_13:10,7707.00,7707.00,7707.00,7707.00,18341,487,4580,
2009-10-21_13:11,7707.84,7707.84,7707.84,7707.84,21698,581,5271,
2009-10-21_13:12,7705.05,7705.05,7705.05,7705.05,17642,467,4274,
2009-10-21_13:13,7704.32,7704.32,7704.32,7704.32,21139,580,5440,
2009-10-21_13:14,7699.30,7699.30,7699.30,7699.30,23057,575,5316,
2009-10-21_13:15,7698.68,7698.68,7698.68,7698.68,19247,462,4845,
2009-10-21_13:16,7696.78,7696.78,7696.78,7696.78,24158,667,6233,
2009-10-21_13:17,7696.90,7696.90,7696.90,7696.90,19720,577,4881,
2009-10-21_13:18,7695.62,7695.62,7695.62,7695.62,26639,725,6540,
2009-10-21_13:19,7695.51,7695.51,7695.51,7695.51,22769,560,5412,
2009-10-21_13:20,7695.96,7695.96,7695.96,7695.96,22639,554,5111,
2009-10-21_13:21,7697.90,7697.90,7697.90,7697.90,28682,711,6572,
2009-10-21_13:22,7700.22,7700.22,7700.22,7700.22,19469,490,4825,
2009-10-21_13:23,7696.78,7696.78,7696.78,7696.78,29146,919,6879,
2009-10-21_13:24,7697.34,7697.34,7697.34,7697.34,25319,626,5980,
2009-10-21_13:25,7704.49,7704.49,7704.49,7704.49,22601,567,5647,
2009-10-21_13:26,7704.49,7704.49,7704.49,7704.49,0,0,0,
2009-10-21_13:27,7704.49,7704.49,7704.49,7704.49,0,0,0,
2009-10-21_13:28,7704.49,7704.49,7704.49,7704.49,0,0,0,
2009-10-21_13:29,7704.49,7704.49,7704.49,7704.49,0,0,0,
2009-10-21_13:30,7701.50,7701.50,7701.50,7701.50,218123,7028,43374,
2009-10-22_09:01,7692.75,7692.75,7692.75,7692.75,106573,3037,25925,
2009-10-22_09:02,7693.98,7693.98,7693.98,7693.98,30387,871,7527,
2009-10-22_09:03,7693.12,7693.12,7693.12,7693.12,39704,1061,9224,
2009-10-22_09:04,7691.52,7691.52,7691.52,7691.52,37618,1036,9362,
2009-10-22_09:05,7687.41,7687.41,7687.41,7687.41,31587,786,7248,
2009-10-22_09:06,7681.53,7681.53,7681.53,7681.53,36085,998,9081,
2009-10-22_09:07,7676.33,7676.33,7676.33,7676.33,27724,743,6706,
2009-10-22_09:08,7672.14,7672.14,7672.14,7672.14,34843,944,8007,
2009-10-22_09:09,7670.87,7670.87,7670.87,7670.87,35930,982,8613,
2009-10-22_09:10,7670.88,7670.88,7670.88,7670.88,27302,670,6158,
2009-10-22_09:11,7672.68,7672.68,7672.68,7672.68,37851,999,9013,
2009-10-22_09:12,7680.06,7680.06,7680.06,7680.06,27190,711,6663,
2009-10-22_09:13,7680.52,7680.52,7680.52,7680.52,35070,899,7930,
2009-10-22_09:14,7685.99,7685.99,7685.99,7685.99,29395,715,6689,
2009-10-22_09:15,7683.58,7683.58,7683.58,7683.58,23256,587,5755,
2009-10-22_09:16,7682.98,7682.98,7682.98,7682.98,27637,765,6962,
2009-10-22_09:17,7685.29,7685.29,7685.29,7685.29,20593,549,5046,
2009-10-22_09:18,7684.91,7684.91,7684.91,7684.91,23397,637,6051,
2009-10-22_09:19,7686.73,7686.73,7686.73,7686.73,23533,618,5978,
2009-10-22_09:20,7688.81,7688.81,7688.81,7688.81,21750,533,5025,
2009-10-22_09:21,7692.58,7692.58,7692.58,7692.58,33931,1007,7694,
2009-10-22_09:22,7699.51,7699.51,7699.51,7699.51,27163,798,6278,
2009-10-22_09:23,7705.53,7705.53,7705.53,7705.53,31026,906,7384,
2009-10-22_09:24,7707.63,7707.63,7707.63,7707.63,30612,866,7482,
2009-10-22_09:25,7710.82,7710.82,7710.82,7710.82,24203,626,5975,
2009-10-22_09:26,7710.62,7710.62,7710.62,7710.62,31453,867,7513,
2009-10-22_09:27,7710.07,7710.07,7710.07,7710.07,23671,687,5801,
2009-10-22_09:28,7708.33,7708.33,7708.33,7708.33,23699,620,5896,
2009-10-22_09:29,7707.62,7707.62,7707.62,7707.62,24290,638,6067,
2009-10-22_09:30,7702.68,7702.68,7702.68,7702.68,18436,515,4877,
2009-10-22_09:31,7701.17,7701.17,7701.17,7701.17,28692,727,6662,
2009-10-22_09:32,7698.94,7698.94,7698.94,7698.94,20881,494,4736,
2009-10-22_09:33,7698.49,7698.49,7698.49,7698.49,23424,666,5522,
2009-10-22_09:34,7696.12,7696.12,7696.12,7696.12,18237,508,4729,
2009-10-22_09:35,7694.46,7694.46,7694.46,7694.46,17308,463,4088,
2009-10-22_09:36,7692.21,7692.21,7692.21,7692.21,21825,569,5218,
2009-10-22_09:37,7692.26,7692.26,7692.26,7692.26,14108,396,3675,
2009-10-22_09:38,7692.76,7692.76,7692.76,7692.76,23673,645,4658,
2009-10-22_09:39,7692.38,7692.38,7692.38,7692.38,17396,587,4157,
2009-10-22_09:40,7693.81,7693.81,7693.81,7693.81,17748,662,4030,
2009-10-22_09:41,7695.27,7695.27,7695.27,7695.27,25337,726,5447,
2009-10-22_09:42,7694.27,7694.27,7694.27,7694.27,18656,547,3904,
2009-10-22_09:43,7695.44,7695.44,7695.44,7695.44,18774,531,4263,
2009-10-22_09:44,7693.70,7693.70,7693.70,7693.70,16341,477,3811,
2009-10-22_09:45,7696.35,7696.35,7696.35,7696.35,11638,310,2917,
2009-10-22_09:46,7694.67,7694.67,7694.67,7694.67,15896,444,3922,
2009-10-22_09:47,7694.82,7694.82,7694.82,7694.82,10560,329,2845,
2009-10-22_09:48,7694.49,7694.49,7694.49,7694.49,15268,421,3720,
2009-10-22_09:49,7688.91,7688.91,7688.91,7688.91,18308,484,4406,
2009-10-22_09:50,7680.82,7680.82,7680.82,7680.82,24869,790,5934,
2009-10-22_09:51,7669.99,7669.99,7669.99,7669.99,39421,1355,9547,
2009-10-22_09:52,7663.31,7663.31,7663.31,7663.31,30077,964,7385,
2009-10-22_09:53,7656.02,7656.02,7656.02,7656.02,40517,1240,9930,
2009-10-22_09:54,7651.56,7651.56,7651.56,7651.56,34914,1139,8888,
2009-10-22_09:55,7650.88,7650.88,7650.88,7650.88,28572,798,6775,
2009-10-22_09:56,7647.36,7647.36,7647.36,7647.36,46914,1280,10097,
2009-10-22_09:57,7644.69,7644.69,7644.69,7644.69,28406,719,6315,
2009-10-22_09:58,7647.66,7647.66,7647.66,7647.66,27323,682,6173,
2009-10-22_09:59,7651.30,7651.30,7651.30,7651.30,21907,558,5370,
2009-10-22_10:00,7653.95,7653.95,7653.95,7653.95,18933,464,4426,
2009-10-22_10:01,7658.02,7658.02,7658.02,7658.02,21825,562,5144,
2009-10-22_10:02,7659.35,7659.35,7659.35,7659.35,14153,361,3451,
2009-10-22_10:03,7661.49,7661.49,7661.49,7661.49,17089,484,4097,
2009-10-22_10:04,7662.15,7662.15,7662.15,7662.15,14973,409,3586,
2009-10-22_10:05,7661.06,7661.06,7661.06,7661.06,11690,298,2953,
2009-10-22_10:06,7659.84,7659.84,7659.84,7659.84,14712,434,3654,
2009-10-22_10:07,7660.04,7660.04,7660.04,7660.04,11259,357,2695,
2009-10-22_10:08,7661.16,7661.16,7661.16,7661.16,13146,388,3177,
2009-10-22_10:09,7657.24,7657.24,7657.24,7657.24,12985,358,3226,
2009-10-22_10:10,7657.44,7657.44,7657.44,7657.44,11302,316,2990,
2009-10-22_10:11,7655.83,7655.83,7655.83,7655.83,15834,438,4100,
2009-10-22_10:12,7655.56,7655.56,7655.56,7655.56,13008,369,3290,
2009-10-22_10:13,7655.42,7655.42,7655.42,7655.42,14766,414,3798,
2009-10-22_10:14,7653.51,7653.51,7653.51,7653.51,13122,408,3556,
2009-10-22_10:15,7654.98,7654.98,7654.98,7654.98,11739,329,2981,
2009-10-22_10:16,7654.57,7654.57,7654.57,7654.57,16501,439,3855,
2009-10-22_10:17,7654.11,7654.11,7654.11,7654.11,12284,306,2851,
2009-10-22_10:18,7654.52,7654.52,7654.52,7654.52,19515,539,4245,
2009-10-22_10:19,7655.46,7655.46,7655.46,7655.46,14355,420,3415,
2009-10-22_10:20,7651.89,7651.89,7651.89,7651.89,13056,371,3136,
2009-10-22_10:21,7640.39,7640.39,7640.39,7640.39,29927,1039,7559,
2009-10-22_10:22,7633.94,7633.94,7633.94,7633.94,28162,1010,7180,
2009-10-22_10:23,7624.31,7624.31,7624.31,7624.31,30672,920,7942,
2009-10-22_10:24,7618.63,7618.63,7618.63,7618.63,44104,1178,9851,
2009-10-22_10:25,7616.80,7616.80,7616.80,7616.80,34971,910,8318,
2009-10-22_10:26,7614.20,7614.20,7614.20,7614.20,43008,1148,10194,
2009-10-22_10:27,7618.02,7618.02,7618.02,7618.02,29475,726,6551,
2009-10-22_10:28,7620.23,7620.23,7620.23,7620.23,29876,755,6546,
2009-10-22_10:29,7623.02,7623.02,7623.02,7623.02,25502,582,5655,
2009-10-22_10:30,7626.25,7626.25,7626.25,7626.25,17599,414,4150,
2009-10-22_10:31,7624.67,7624.67,7624.67,7624.67,23644,559,5725,
2009-10-22_10:32,7612.15,7612.15,7612.15,7612.15,28968,961,7245,
2009-10-22_10:33,7606.20,7606.20,7606.20,7606.20,31014,964,7231,
2009-10-22_10:34,7603.03,7603.03,7603.03,7603.03,25845,656,5826,
2009-10-22_10:35,7604.88,7604.88,7604.88,7604.88,19433,496,4584,
2009-10-22_10:36,7603.85,7603.85,7603.85,7603.85,27613,709,6365,
2009-10-22_10:37,7599.82,7599.82,7599.82,7599.82,18759,538,4835,
2009-10-22_10:38,7600.42,7600.42,7600.42,7600.42,22595,630,5749,
2009-10-22_10:39,7599.13,7599.13,7599.13,7599.13,20604,588,5281,
2009-10-22_10:40,7601.17,7601.17,7601.17,7601.17,16241,468,4205,
2009-10-22_10:41,7601.82,7601.82,7601.82,7601.82,20603,575,5280,
2009-10-22_10:42,7605.73,7605.73,7605.73,7605.73,13677,349,3523,
2009-10-22_10:43,7610.93,7610.93,7610.93,7610.93,18098,468,4388,
2009-10-22_10:44,7612.79,7612.79,7612.79,7612.79,16286,453,4192,
2009-10-22_10:45,7614.12,7614.12,7614.12,7614.12,12507,365,3551,
2009-10-22_10:46,7614.97,7614.97,7614.97,7614.97,19240,532,4925,
2009-10-22_10:47,7615.79,7615.79,7615.79,7615.79,12472,362,3332,
2009-10-22_10:48,7614.31,7614.31,7614.31,7614.31,15569,462,4094,
2009-10-22_10:49,7616.02,7616.02,7616.02,7616.02,13285,412,3305,
2009-10-22_10:50,7616.81,7616.81,7616.81,7616.81,11974,349,2921,
2009-10-22_10:51,7617.37,7617.37,7617.37,7617.37,15228,442,3717,
2009-10-22_10:52,7612.05,7612.05,7612.05,7612.05,11629,371,3374,
2009-10-22_10:53,7611.04,7611.04,7611.04,7611.04,15097,477,3965,
2009-10-22_10:54,7611.35,7611.35,7611.35,7611.35,10798,328,2858,
2009-10-22_10:55,7609.81,7609.81,7609.81,7609.81,13108,348,2929,
2009-10-22_10:56,7609.18,7609.18,7609.18,7609.18,16159,526,3743,
2009-10-22_10:57,7609.89,7609.89,7609.89,7609.89,8040,239,2246,
2009-10-22_10:58,7601.87,7601.87,7601.87,7601.87,22155,758,6060,
2009-10-22_10:59,7591.17,7591.17,7591.17,7591.17,27098,874,6553,
2009-10-22_11:00,7584.41,7584.41,7584.41,7584.41,21973,714,5679,
2009-10-22_11:01,7578.81,7578.81,7578.81,7578.81,30780,957,7490,
2009-10-22_11:02,7579.71,7579.71,7579.71,7579.71,21449,679,5211,
2009-10-22_11:03,7578.61,7578.61,7578.61,7578.61,28810,872,6347,
2009-10-22_11:04,7577.98,7577.98,7577.98,7577.98,19927,530,4827,
2009-10-22_11:05,7582.86,7582.86,7582.86,7582.86,16494,436,3869,
2009-10-22_11:06,7589.20,7589.20,7589.20,7589.20,18311,648,4865,
2009-10-22_11:07,7592.74,7592.74,7592.74,7592.74,11127,310,2969,
2009-10-22_11:08,7598.24,7598.24,7598.24,7598.24,13432,362,3553,
2009-10-22_11:09,7597.97,7597.97,7597.97,7597.97,11993,340,3171,
2009-10-22_11:10,7604.94,7604.94,7604.94,7604.94,10150,280,2618,
2009-10-22_11:11,7601.94,7601.94,7601.94,7601.94,14409,423,3956,
2009-10-22_11:12,7600.81,7600.81,7600.81,7600.81,9574,276,2510,
2009-10-22_11:13,7599.35,7599.35,7599.35,7599.35,12160,357,3120,
2009-10-22_11:14,7600.69,7600.69,7600.69,7600.69,9671,284,2382,
2009-10-22_11:15,7601.10,7601.10,7601.10,7601.10,9041,260,2187,
2009-10-22_11:16,7598.20,7598.20,7598.20,7598.20,12817,344,2985,
2009-10-22_11:17,7597.41,7597.41,7597.41,7597.41,11668,297,2578,
2009-10-22_11:18,7595.85,7595.85,7595.85,7595.85,15561,415,3577,
2009-10-22_11:19,7591.26,7591.26,7591.26,7591.26,8807,267,2228,
2009-10-22_11:20,7595.22,7595.22,7595.22,7595.22,10132,304,2451,
2009-10-22_11:21,7601.31,7601.31,7601.31,7601.31,12350,343,3118,
2009-10-22_11:22,7604.24,7604.24,7604.24,7604.24,11358,352,2711,
2009-10-22_11:23,7607.91,7607.91,7607.91,7607.91,15329,460,3693,
2009-10-22_11:24,7610.42,7610.42,7610.42,7610.42,12853,372,2965,
2009-10-22_11:25,7612.46,7612.46,7612.46,7612.46,11152,345,3006,
2009-10-22_11:26,7613.65,7613.65,7613.65,7613.65,14891,473,3556,
2009-10-22_11:27,7614.40,7614.40,7614.40,7614.40,10815,342,2711,
2009-10-22_11:28,7616.15,7616.15,7616.15,7616.15,14124,440,3680,
2009-10-22_11:29,7616.02,7616.02,7616.02,7616.02,13087,376,3083,
2009-10-22_11:30,7615.31,7615.31,7615.31,7615.31,11565,346,2762,
2009-10-22_11:31,7615.26,7615.26,7615.26,7615.26,14673,388,3296,
2009-10-22_11:32,7614.99,7614.99,7614.99,7614.99,9362,280,2447,
2009-10-22_11:33,7615.00,7615.00,7615.00,7615.00,13498,416,3112,
2009-10-22_11:34,7613.25,7613.25,7613.25,7613.25,10304,369,2612,
2009-10-22_11:35,7608.84,7608.84,7608.84,7608.84,10869,338,2930,
2009-10-22_11:36,7611.10,7611.10,7611.10,7611.10,10487,302,2742,
2009-10-22_11:37,7610.08,7610.08,7610.08,7610.08,6740,185,1932,
2009-10-22_11:38,7606.15,7606.15,7606.15,7606.15,14430,462,3497,
2009-10-22_11:39,7606.27,7606.27,7606.27,7606.27,9141,294,2541,
2009-10-22_11:40,7607.04,7607.04,7607.04,7607.04,8255,238,2176,
2009-10-22_11:41,7603.15,7603.15,7603.15,7603.15,10572,321,2830,
2009-10-22_11:42,7600.29,7600.29,7600.29,7600.29,7812,267,2053,
2009-10-22_11:43,7597.71,7597.71,7597.71,7597.71,14772,472,3875,
2009-10-22_11:44,7597.38,7597.38,7597.38,7597.38,8671,265,2400,
2009-10-22_11:45,7598.83,7598.83,7598.83,7598.83,9479,273,2531,
2009-10-22_11:46,7598.16,7598.16,7598.16,7598.16,10929,306,2659,
2009-10-22_11:47,7596.37,7596.37,7596.37,7596.37,6927,202,1800,
2009-10-22_11:48,7595.26,7595.26,7595.26,7595.26,13639,379,3482,
2009-10-22_11:49,7592.29,7592.29,7592.29,7592.29,10174,328,2580,
2009-10-22_11:50,7594.46,7594.46,7594.46,7594.46,10006,356,2554,
2009-10-22_11:51,7595.04,7595.04,7595.04,7595.04,12504,366,2868,
2009-10-22_11:52,7593.66,7593.66,7593.66,7593.66,10518,384,2463,
2009-10-22_11:53,7595.49,7595.49,7595.49,7595.49,9443,279,2374,
2009-10-22_11:54,7595.95,7595.95,7595.95,7595.95,7725,259,2007,
2009-10-22_11:55,7597.43,7597.43,7597.43,7597.43,7024,226,1872,
2009-10-22_11:56,7600.25,7600.25,7600.25,7600.25,9872,344,2600,
2009-10-22_11:57,7601.58,7601.58,7601.58,7601.58,6830,194,1716,
2009-10-22_11:58,7602.13,7602.13,7602.13,7602.13,13313,498,2978,
2009-10-22_11:59,7601.99,7601.99,7601.99,7601.99,8199,256,2059,
2009-10-22_12:00,7601.36,7601.36,7601.36,7601.36,9485,327,2604,
2009-10-22_12:01,7595.86,7595.86,7595.86,7595.86,9396,273,2798,
2009-10-22_12:02,7598.82,7598.82,7598.82,7598.82,8526,288,2131,
2009-10-22_12:03,7597.45,7597.45,7597.45,7597.45,9367,252,2474,
2009-10-22_12:04,7597.24,7597.24,7597.24,7597.24,6740,200,1924,
2009-10-22_12:05,7594.06,7594.06,7594.06,7594.06,8007,243,1994,
2009-10-22_12:06,7598.45,7598.45,7598.45,7598.45,10164,278,2209,
2009-10-22_12:07,7594.35,7594.35,7594.35,7594.35,6832,196,2023,
2009-10-22_12:08,7592.73,7592.73,7592.73,7592.73,8592,278,2606,
2009-10-22_12:09,7592.19,7592.19,7592.19,7592.19,7405,192,2077,
2009-10-22_12:10,7587.79,7587.79,7587.79,7587.79,14487,478,4068,
2009-10-22_12:11,7585.72,7585.72,7585.72,7585.72,17523,493,4074,
2009-10-22_12:12,7584.72,7584.72,7584.72,7584.72,11967,312,2810,
2009-10-22_12:13,7583.87,7583.87,7583.87,7583.87,16131,539,4072,
2009-10-22_12:14,7584.24,7584.24,7584.24,7584.24,12983,349,2875,
2009-10-22_12:15,7582.84,7582.84,7582.84,7582.84,12468,309,2871,
2009-10-22_12:16,7584.42,7584.42,7584.42,7584.42,13792,367,3370,
2009-10-22_12:17,7582.21,7582.21,7582.21,7582.21,11398,319,2409,
2009-10-22_12:18,7583.60,7583.60,7583.60,7583.60,12228,348,2929,
2009-10-22_12:19,7584.97,7584.97,7584.97,7584.97,9178,239,2208,
2009-10-22_12:20,7583.61,7583.61,7583.61,7583.61,10495,271,2478,
2009-10-22_12:21,7587.18,7587.18,7587.18,7587.18,10958,291,2726,
2009-10-22_12:22,7587.77,7587.77,7587.77,7587.77,6928,200,1795,
2009-10-22_12:23,7590.08,7590.08,7590.08,7590.08,10774,297,2735,
2009-10-22_12:24,7591.53,7591.53,7591.53,7591.53,7704,233,2053,
2009-10-22_12:25,7591.12,7591.12,7591.12,7591.12,7973,249,2197,
2009-10-22_12:26,7592.83,7592.83,7592.83,7592.83,9610,285,2377,
2009-10-22_12:27,7594.21,7594.21,7594.21,7594.21,7005,188,1777,
2009-10-22_12:28,7595.38,7595.38,7595.38,7595.38,9667,285,2497,
2009-10-22_12:29,7599.55,7599.55,7599.55,7599.55,7577,228,1958,
2009-10-22_12:30,7600.36,7600.36,7600.36,7600.36,8194,226,1916,
2009-10-22_12:31,7599.92,7599.92,7599.92,7599.92,8811,242,2299,
2009-10-22_12:32,7602.35,7602.35,7602.35,7602.35,6834,194,1810,
2009-10-22_12:33,7603.34,7603.34,7603.34,7603.34,9804,262,2428,
2009-10-22_12:34,7601.92,7601.92,7601.92,7601.92,8530,272,2150,
2009-10-22_12:35,7602.80,7602.80,7602.80,7602.80,9468,293,2501,
2009-10-22_12:36,7601.92,7601.92,7601.92,7601.92,10288,307,2747,
2009-10-22_12:37,7598.25,7598.25,7598.25,7598.25,10211,267,2538,
2009-10-22_12:38,7596.39,7596.39,7596.39,7596.39,11819,327,3229,
2009-10-22_12:39,7594.95,7594.95,7594.95,7594.95,10779,293,2799,
2009-10-22_12:40,7591.77,7591.77,7591.77,7591.77,13699,371,3659,
2009-10-22_12:41,7591.98,7591.98,7591.98,7591.98,15384,380,3725,
2009-10-22_12:42,7591.58,7591.58,7591.58,7591.58,11577,295,2980,
2009-10-22_12:43,7586.74,7586.74,7586.74,7586.74,18926,520,4499,
2009-10-22_12:44,7584.73,7584.73,7584.73,7584.73,16193,507,4217,
2009-10-22_12:45,7581.30,7581.30,7581.30,7581.30,17134,483,4117,
2009-10-22_12:46,7580.09,7580.09,7580.09,7580.09,28930,1057,6940,
2009-10-22_12:47,7578.05,7578.05,7578.05,7578.05,18505,474,4052,
2009-10-22_12:48,7579.46,7579.46,7579.46,7579.46,23092,610,5516,
2009-10-22_12:49,7579.40,7579.40,7579.40,7579.40,16655,480,4259,
2009-10-22_12:50,7579.92,7579.92,7579.92,7579.92,15826,418,3862,
2009-10-22_12:51,7583.52,7583.52,7583.52,7583.52,19181,489,4460,
2009-10-22_12:52,7582.17,7582.17,7582.17,7582.17,12355,321,3012,
2009-10-22_12:53,7586.24,7586.24,7586.24,7586.24,15039,451,3818,
2009-10-22_12:54,7587.41,7587.41,7587.41,7587.41,13237,397,3199,
2009-10-22_12:55,7587.46,7587.46,7587.46,7587.46,10208,281,2752,
2009-10-22_12:56,7588.69,7588.69,7588.69,7588.69,13300,362,3262,
2009-10-22_12:57,7588.20,7588.20,7588.20,7588.20,9542,284,2497,
2009-10-22_12:58,7588.66,7588.66,7588.66,7588.66,13944,398,3718,
2009-10-22_12:59,7590.79,7590.79,7590.79,7590.79,10672,290,2856,
2009-10-22_13:00,7592.38,7592.38,7592.38,7592.38,11711,383,3132,
2009-10-22_13:01,7590.00,7590.00,7590.00,7590.00,13049,370,3570,
2009-10-22_13:02,7591.61,7591.61,7591.61,7591.61,9206,250,2622,
2009-10-22_13:03,7593.03,7593.03,7593.03,7593.03,11796,357,3506,
2009-10-22_13:04,7592.70,7592.70,7592.70,7592.70,11442,343,2855,
2009-10-22_13:05,7590.12,7590.12,7590.12,7590.12,12513,407,3375,
2009-10-22_13:06,7586.99,7586.99,7586.99,7586.99,14699,451,4065,
2009-10-22_13:07,7588.95,7588.95,7588.95,7588.95,11437,349,3130,
2009-10-22_13:08,7586.45,7586.45,7586.45,7586.45,18216,463,4341,
2009-10-22_13:09,7585.61,7585.61,7585.61,7585.61,15925,420,4117,
2009-10-22_13:10,7584.10,7584.10,7584.10,7584.10,17328,535,4529,
2009-10-22_13:11,7579.68,7579.68,7579.68,7579.68,20819,589,5290,
2009-10-22_13:12,7577.89,7577.89,7577.89,7577.89,17688,457,4197,
2009-10-22_13:13,7579.71,7579.71,7579.71,7579.71,21360,630,5509,
2009-10-22_13:14,7577.89,7577.89,7577.89,7577.89,19935,506,5009,
2009-10-22_13:15,7579.83,7579.83,7579.83,7579.83,17411,492,4589,
2009-10-22_13:16,7580.64,7580.64,7580.64,7580.64,23503,601,5467,
2009-10-22_13:17,7581.27,7581.27,7581.27,7581.27,18007,553,4673,
2009-10-22_13:18,7581.92,7581.92,7581.92,7581.92,22282,670,5698,
2009-10-22_13:19,7587.70,7587.70,7587.70,7587.70,18619,536,4705,
2009-10-22_13:20,7591.36,7591.36,7591.36,7591.36,17583,498,4562,
2009-10-22_13:21,7594.00,7594.00,7594.00,7594.00,22604,616,5672,
2009-10-22_13:22,7595.96,7595.96,7595.96,7595.96,17899,495,4483,
2009-10-22_13:23,7598.31,7598.31,7598.31,7598.31,25725,707,6693,
2009-10-22_13:24,7599.89,7599.89,7599.89,7599.89,22459,598,5961,
2009-10-22_13:25,7599.80,7599.80,7599.80,7599.80,22193,605,5689,
2009-10-22_13:26,7599.80,7599.80,7599.80,7599.80,0,0,0,
2009-10-22_13:27,7599.80,7599.80,7599.80,7599.80,0,0,0,
2009-10-22_13:28,7599.80,7599.80,7599.80,7599.80,0,0,0,
2009-10-22_13:29,7599.80,7599.80,7599.80,7599.80,0,0,0,
2009-10-22_13:30,7607.93,7607.93,7607.93,7607.93,185496,5723,42143,
2009-10-23_09:01,7651.64,7651.64,7651.64,7651.64,101918,3092,23964,
2009-10-23_09:02,7651.13,7651.13,7651.13,7651.13,33807,1068,8543,
2009-10-23_09:03,7652.67,7652.67,7652.67,7652.67,41523,1294,9797,
2009-10-23_09:04,7647.22,7647.22,7647.22,7647.22,35320,1083,8802,
2009-10-23_09:05,7642.13,7642.13,7642.13,7642.13,28921,824,6614,
2009-10-23_09:06,7634.15,7634.15,7634.15,7634.15,36308,1142,8465,
2009-10-23_09:07,7635.54,7635.54,7635.54,7635.54,23999,639,5371,
2009-10-23_09:08,7635.42,7635.42,7635.42,7635.42,28022,780,6329,
2009-10-23_09:09,7640.10,7640.10,7640.10,7640.10,23455,675,6094,
2009-10-23_09:10,7640.33,7640.33,7640.33,7640.33,19628,551,4788,
2009-10-23_09:11,7646.06,7646.06,7646.06,7646.06,29037,896,7267,
2009-10-23_09:12,7646.90,7646.90,7646.90,7646.90,19328,528,4611,
2009-10-23_09:13,7650.85,7650.85,7650.85,7650.85,23280,602,5580,
2009-10-23_09:14,7651.38,7651.38,7651.38,7651.38,23237,631,5672,
2009-10-23_09:15,7652.44,7652.44,7652.44,7652.44,19169,544,4688,
2009-10-23_09:16,7654.38,7654.38,7654.38,7654.38,24643,739,6279,
2009-10-23_09:17,7656.04,7656.04,7656.04,7656.04,20106,596,4983,
2009-10-23_09:18,7656.75,7656.75,7656.75,7656.75,24368,673,5843,
2009-10-23_09:19,7657.65,7657.65,7657.65,7657.65,23581,622,5674,
2009-10-23_09:20,7657.09,7657.09,7657.09,7657.09,19638,562,4750,
2009-10-23_09:21,7655.44,7655.44,7655.44,7655.44,25030,694,6105,
2009-10-23_09:22,7653.37,7653.37,7653.37,7653.37,18112,536,4598,
2009-10-23_09:23,7649.49,7649.49,7649.49,7649.49,22387,692,5718,
2009-10-23_09:24,7647.51,7647.51,7647.51,7647.51,20949,580,4975,
2009-10-23_09:25,7645.91,7645.91,7645.91,7645.91,16866,472,4171,
2009-10-23_09:26,7643.81,7643.81,7643.81,7643.81,22015,639,5243,
2009-10-23_09:27,7641.99,7641.99,7641.99,7641.99,15264,429,3901,
2009-10-23_09:28,7640.49,7640.49,7640.49,7640.49,21946,563,4991,
2009-10-23_09:29,7640.50,7640.50,7640.50,7640.50,19547,484,4465,
2009-10-23_09:30,7641.59,7641.59,7641.59,7641.59,15414,433,3580,
2009-10-23_09:31,7642.47,7642.47,7642.47,7642.47,18758,505,4438,
2009-10-23_09:32,7642.72,7642.72,7642.72,7642.72,13320,390,3136,
2009-10-23_09:33,7643.41,7643.41,7643.41,7643.41,16163,438,3881,
2009-10-23_09:34,7643.64,7643.64,7643.64,7643.64,15848,431,3719,
2009-10-23_09:35,7641.61,7641.61,7641.61,7641.61,14156,391,3453,
2009-10-23_09:36,7633.88,7633.88,7633.88,7633.88,27000,779,6853,
2009-10-23_09:37,7628.34,7628.34,7628.34,7628.34,20345,638,5117,
2009-10-23_09:38,7622.10,7622.10,7622.10,7622.10,25172,832,5980,
2009-10-23_09:39,7616.78,7616.78,7616.78,7616.78,21580,682,5571,
2009-10-23_09:40,7615.17,7615.17,7615.17,7615.17,20318,722,5398,
2009-10-23_09:41,7615.24,7615.24,7615.24,7615.24,24032,691,6147,
2009-10-23_09:42,7615.80,7615.80,7615.80,7615.80,15422,444,3876,
2009-10-23_09:43,7621.45,7621.45,7621.45,7621.45,19031,612,4468,
2009-10-23_09:44,7623.80,7623.80,7623.80,7623.80,14722,408,3631,
2009-10-23_09:45,7625.48,7625.48,7625.48,7625.48,12395,352,3089,
2009-10-23_09:46,7630.08,7630.08,7630.08,7630.08,16842,482,4071,
2009-10-23_09:47,7629.31,7629.31,7629.31,7629.31,12235,297,2955,
2009-10-23_09:48,7632.12,7632.12,7632.12,7632.12,18180,428,3765,
2009-10-23_09:49,7632.69,7632.69,7632.69,7632.69,14850,360,2945,
2009-10-23_09:50,7631.96,7631.96,7631.96,7631.96,11882,315,2637,
2009-10-23_09:51,7635.64,7635.64,7635.64,7635.64,15587,418,3650,
2009-10-23_09:52,7636.05,7636.05,7636.05,7636.05,10508,292,2511,
2009-10-23_09:53,7633.42,7633.42,7633.42,7633.42,13583,411,3440,
2009-10-23_09:54,7632.81,7632.81,7632.81,7632.81,9892,293,2692,
2009-10-23_09:55,7632.52,7632.52,7632.52,7632.52,12202,293,2722,
2009-10-23_09:56,7630.69,7630.69,7630.69,7630.69,15503,407,3686,
2009-10-23_09:57,7630.02,7630.02,7630.02,7630.02,11340,310,2669,
2009-10-23_09:58,7629.34,7629.34,7629.34,7629.34,14410,413,3482,
2009-10-23_09:59,7625.35,7625.35,7625.35,7625.35,10844,326,2749,
2009-10-23_10:00,7626.67,7626.67,7626.67,7626.67,8779,255,2247,
2009-10-23_10:01,7626.42,7626.42,7626.42,7626.42,12977,410,3136,
2009-10-23_10:02,7623.44,7623.44,7623.44,7623.44,9274,273,2243,
2009-10-23_10:03,7622.58,7622.58,7622.58,7622.58,12748,401,3059,
2009-10-23_10:04,7621.93,7621.93,7621.93,7621.93,10228,303,2539,
2009-10-23_10:05,7622.64,7622.64,7622.64,7622.64,10364,299,2473,
2009-10-23_10:06,7621.68,7621.68,7621.68,7621.68,12084,400,3114,
2009-10-23_10:07,7619.96,7619.96,7619.96,7619.96,11100,434,2483,
2009-10-23_10:08,7616.39,7616.39,7616.39,7616.39,14888,434,3339,
2009-10-23_10:09,7615.92,7615.92,7615.92,7615.92,12906,345,2896,
2009-10-23_10:10,7614.90,7614.90,7614.90,7614.90,13246,373,2842,
2009-10-23_10:11,7614.75,7614.75,7614.75,7614.75,15032,436,3450,
2009-10-23_10:12,7618.90,7618.90,7618.90,7618.90,13501,374,2825,
2009-10-23_10:13,7624.73,7624.73,7624.73,7624.73,16372,503,3851,
2009-10-23_10:14,7625.28,7625.28,7625.28,7625.28,12280,322,2859,
2009-10-23_10:15,7625.59,7625.59,7625.59,7625.59,10690,284,2574,
2009-10-23_10:16,7631.56,7631.56,7631.56,7631.56,19875,518,4307,
2009-10-23_10:17,7632.78,7632.78,7632.78,7632.78,13530,329,3001,
2009-10-23_10:18,7635.63,7635.63,7635.63,7635.63,18039,483,3782,
2009-10-23_10:19,7637.58,7637.58,7637.58,7637.58,13490,362,3243,
2009-10-23_10:20,7636.02,7636.02,7636.02,7636.02,10012,262,2397,
2009-10-23_10:21,7634.45,7634.45,7634.45,7634.45,12635,355,3038,
2009-10-23_10:22,7636.39,7636.39,7636.39,7636.39,7585,215,1973,
2009-10-23_10:23,7633.90,7633.90,7633.90,7633.90,10055,274,2564,
2009-10-23_10:24,7630.66,7630.66,7630.66,7630.66,8631,228,2099,
2009-10-23_10:25,7630.57,7630.57,7630.57,7630.57,7704,209,1873,
2009-10-23_10:26,7631.81,7631.81,7631.81,7631.81,10686,268,2472,
2009-10-23_10:27,7629.07,7629.07,7629.07,7629.07,6881,173,1610,
2009-10-23_10:28,7630.44,7630.44,7630.44,7630.44,9648,289,2250,
2009-10-23_10:29,7633.03,7633.03,7633.03,7633.03,8161,260,2035,
2009-10-23_10:30,7632.14,7632.14,7632.14,7632.14,8514,249,2012,
2009-10-23_10:31,7633.05,7633.05,7633.05,7633.05,12342,350,3001,
2009-10-23_10:32,7633.11,7633.11,7633.11,7633.11,9345,310,2103,
2009-10-23_10:33,7633.47,7633.47,7633.47,7633.47,13783,449,3234,
2009-10-23_10:34,7633.68,7633.68,7633.68,7633.68,11086,346,2541,
2009-10-23_10:35,7636.81,7636.81,7636.81,7636.81,12852,344,2741,
2009-10-23_10:36,7637.96,7637.96,7637.96,7637.96,14480,435,3246,
2009-10-23_10:37,7639.22,7639.22,7639.22,7639.22,9339,251,2317,
2009-10-23_10:38,7641.15,7641.15,7641.15,7641.15,14947,437,3400,
2009-10-23_10:39,7644.00,7644.00,7644.00,7644.00,13723,400,3254,
2009-10-23_10:40,7644.79,7644.79,7644.79,7644.79,13962,405,3132,
2009-10-23_10:41,7647.13,7647.13,7647.13,7647.13,17556,594,4363,
2009-10-23_10:42,7648.86,7648.86,7648.86,7648.86,12026,349,3085,
2009-10-23_10:43,7648.07,7648.07,7648.07,7648.07,17953,514,3641,
2009-10-23_10:44,7648.49,7648.49,7648.49,7648.49,11751,325,2813,
2009-10-23_10:45,7650.85,7650.85,7650.85,7650.85,13101,320,2839,
2009-10-23_10:46,7650.01,7650.01,7650.01,7650.01,15271,458,3428,
2009-10-23_10:47,7649.98,7649.98,7649.98,7649.98,9208,257,2372,
2009-10-23_10:48,7648.39,7648.39,7648.39,7648.39,13034,378,3280,
2009-10-23_10:49,7649.95,7649.95,7649.95,7649.95,9912,286,2696,
2009-10-23_10:50,7648.75,7648.75,7648.75,7648.75,11848,321,2852,
2009-10-23_10:51,7648.88,7648.88,7648.88,7648.88,13284,388,3376,
2009-10-23_10:52,7647.36,7647.36,7647.36,7647.36,9388,262,2314,
2009-10-23_10:53,7647.76,7647.76,7647.76,7647.76,13703,413,3456,
2009-10-23_10:54,7646.27,7646.27,7646.27,7646.27,8999,280,2523,
2009-10-23_10:55,7647.06,7647.06,7647.06,7647.06,10808,360,2793,
2009-10-23_10:56,7649.69,7649.69,7649.69,7649.69,13654,434,3322,
2009-10-23_10:57,7650.61,7650.61,7650.61,7650.61,12549,436,3254,
2009-10-23_10:58,7651.63,7651.63,7651.63,7651.63,17778,595,4439,
2009-10-23_10:59,7652.23,7652.23,7652.23,7652.23,13879,376,3412,
2009-10-23_11:00,7651.70,7651.70,7651.70,7651.70,16051,452,3619,
2009-10-23_11:01,7655.68,7655.68,7655.68,7655.68,14485,480,3905,
2009-10-23_11:02,7657.26,7657.26,7657.26,7657.26,11501,352,2967,
2009-10-23_11:03,7656.14,7656.14,7656.14,7656.14,15293,456,3869,
2009-10-23_11:04,7656.37,7656.37,7656.37,7656.37,12033,376,3270,
2009-10-23_11:05,7656.77,7656.77,7656.77,7656.77,11379,357,2986,
2009-10-23_11:06,7656.81,7656.81,7656.81,7656.81,11292,343,3034,
2009-10-23_11:07,7657.13,7657.13,7657.13,7657.13,10403,321,2522,
2009-10-23_11:08,7655.44,7655.44,7655.44,7655.44,13023,399,3302,
2009-10-23_11:09,7654.80,7654.80,7654.80,7654.80,9476,274,2452,
2009-10-23_11:10,7654.27,7654.27,7654.27,7654.27,10835,349,2763,
2009-10-23_11:11,7654.64,7654.64,7654.64,7654.64,11429,340,3154,
2009-10-23_11:12,7654.14,7654.14,7654.14,7654.14,7968,242,2094,
2009-10-23_11:13,7654.77,7654.77,7654.77,7654.77,9875,303,2661,
2009-10-23_11:14,7654.76,7654.76,7654.76,7654.76,8299,281,2254,
2009-10-23_11:15,7654.72,7654.72,7654.72,7654.72,8817,240,2230,
2009-10-23_11:16,7653.34,7653.34,7653.34,7653.34,10839,321,2757,
2009-10-23_11:17,7652.28,7652.28,7652.28,7652.28,8782,380,2309,
2009-10-23_11:18,7651.59,7651.59,7651.59,7651.59,13157,371,3070,
2009-10-23_11:19,7652.73,7652.73,7652.73,7652.73,8630,257,2219,
2009-10-23_11:20,7650.08,7650.08,7650.08,7650.08,9085,277,2303,
2009-10-23_11:21,7647.99,7647.99,7647.99,7647.99,11111,344,2882,
2009-10-23_11:22,7649.53,7649.53,7649.53,7649.53,6368,184,1754,
2009-10-23_11:23,7648.94,7648.94,7648.94,7648.94,10602,290,2593,
2009-10-23_11:24,7646.29,7646.29,7646.29,7646.29,8373,312,2165,
2009-10-23_11:25,7645.70,7645.70,7645.70,7645.70,8345,350,2200,
2009-10-23_11:26,7645.06,7645.06,7645.06,7645.06,10424,458,2924,
2009-10-23_11:27,7645.72,7645.72,7645.72,7645.72,6658,267,1887,
2009-10-23_11:28,7642.34,7642.34,7642.34,7642.34,10198,391,2719,
2009-10-23_11:29,7645.62,7645.62,7645.62,7645.62,7461,250,1892,
2009-10-23_11:30,7647.33,7647.33,7647.33,7647.33,7766,298,2149,
2009-10-23_11:31,7647.90,7647.90,7647.90,7647.90,9585,325,2366,
2009-10-23_11:32,7650.01,7650.01,7650.01,7650.01,8539,263,1897,
2009-10-23_11:33,7652.11,7652.11,7652.11,7652.11,10003,298,2576,
2009-10-23_11:34,7652.73,7652.73,7652.73,7652.73,8946,242,2022,
2009-10-23_11:35,7649.67,7649.67,7649.67,7649.67,10408,324,2377,
2009-10-23_11:36,7652.97,7652.97,7652.97,7652.97,10669,291,2675,
2009-10-23_11:37,7653.37,7653.37,7653.37,7653.37,7087,222,1975,
2009-10-23_11:38,7653.82,7653.82,7653.82,7653.82,9546,305,2552,
2009-10-23_11:39,7655.13,7655.13,7655.13,7655.13,7094,215,1914,
2009-10-23_11:40,7654.14,7654.14,7654.14,7654.14,7678,214,1969,
2009-10-23_11:41,7655.63,7655.63,7655.63,7655.63,8654,273,2438,
2009-10-23_11:42,7657.24,7657.24,7657.24,7657.24,8232,362,2111,
2009-10-23_11:43,7660.54,7660.54,7660.54,7660.54,15423,788,4294,
2009-10-23_11:44,7664.22,7664.22,7664.22,7664.22,11491,510,3284,
2009-10-23_11:45,7664.46,7664.46,7664.46,7664.46,12182,541,3454,
2009-10-23_11:46,7666.82,7666.82,7666.82,7666.82,15490,637,4339,
2009-10-23_11:47,7666.61,7666.61,7666.61,7666.61,11293,376,2902,
2009-10-23_11:48,7667.54,7667.54,7667.54,7667.54,17429,769,4675,
2009-10-23_11:49,7668.78,7668.78,7668.78,7668.78,13100,550,3465,
2009-10-23_11:50,7669.71,7669.71,7669.71,7669.71,15553,556,3970,
2009-10-23_11:51,7670.37,7670.37,7670.37,7670.37,16356,498,4272,
2009-10-23_11:52,7670.23,7670.23,7670.23,7670.23,13029,472,3157,
2009-10-23_11:53,7671.24,7671.24,7671.24,7671.24,16026,586,3979,
2009-10-23_11:54,7670.10,7670.10,7670.10,7670.10,10084,312,2354,
2009-10-23_11:55,7669.56,7669.56,7669.56,7669.56,11637,377,2897,
2009-10-23_11:56,7671.91,7671.91,7671.91,7671.91,15093,412,3501,
2009-10-23_11:57,7671.46,7671.46,7671.46,7671.46,9513,291,2490,
2009-10-23_11:58,7669.60,7669.60,7669.60,7669.60,20836,522,4236,
2009-10-23_11:59,7670.99,7670.99,7670.99,7670.99,11045,317,2674,
2009-10-23_12:00,7671.02,7671.02,7671.02,7671.02,11082,340,2644,
2009-10-23_12:01,7667.02,7667.02,7667.02,7667.02,14207,375,3416,
2009-10-23_12:02,7667.14,7667.14,7667.14,7667.14,12948,304,2540,
2009-10-23_12:03,7665.87,7665.87,7665.87,7665.87,19910,503,4201,
2009-10-23_12:04,7663.52,7663.52,7663.52,7663.52,12478,321,3054,
2009-10-23_12:05,7662.77,7662.77,7662.77,7662.77,12422,315,2861,
2009-10-23_12:06,7663.97,7663.97,7663.97,7663.97,15835,371,3511,
2009-10-23_12:07,7663.16,7663.16,7663.16,7663.16,7713,212,2124,
2009-10-23_12:08,7664.01,7664.01,7664.01,7664.01,13183,358,2930,
2009-10-23_12:09,7662.19,7662.19,7662.19,7662.19,8903,266,2218,
2009-10-23_12:10,7663.54,7663.54,7663.54,7663.54,11087,292,2560,
2009-10-23_12:11,7661.31,7661.31,7661.31,7661.31,14374,381,3221,
2009-10-23_12:12,7663.59,7663.59,7663.59,7663.59,8654,258,2188,
2009-10-23_12:13,7663.60,7663.60,7663.60,7663.60,13446,355,3126,
2009-10-23_12:14,7665.54,7665.54,7665.54,7665.54,11535,352,2692,
2009-10-23_12:15,7666.10,7666.10,7666.10,7666.10,12671,394,2996,
2009-10-23_12:16,7665.39,7665.39,7665.39,7665.39,13215,407,3216,
2009-10-23_12:17,7665.73,7665.73,7665.73,7665.73,13050,307,2648,
2009-10-23_12:18,7667.67,7667.67,7667.67,7667.67,18106,416,3755,
2009-10-23_12:19,7664.16,7664.16,7664.16,7664.16,14663,323,2788,
2009-10-23_12:20,7663.14,7663.14,7663.14,7663.14,13225,363,3122,
2009-10-23_12:21,7661.83,7661.83,7661.83,7661.83,13598,399,3289,
2009-10-23_12:22,7662.80,7662.80,7662.80,7662.80,10363,260,2373,
2009-10-23_12:23,7661.24,7661.24,7661.24,7661.24,14519,416,3506,
2009-10-23_12:24,7662.26,7662.26,7662.26,7662.26,14322,400,3145,
2009-10-23_12:25,7660.86,7660.86,7660.86,7660.86,13026,344,2794,
2009-10-23_12:26,7659.61,7659.61,7659.61,7659.61,14485,452,3162,
2009-10-23_12:27,7655.81,7655.81,7655.81,7655.81,10452,348,2455,
2009-10-23_12:28,7655.91,7655.91,7655.91,7655.91,12503,381,3384,
2009-10-23_12:29,7654.24,7654.24,7654.24,7654.24,10053,285,2586,
2009-10-23_12:30,7653.32,7653.32,7653.32,7653.32,11831,365,2957,
2009-10-23_12:31,7652.27,7652.27,7652.27,7652.27,14239,396,3544,
2009-10-23_12:32,7648.91,7648.91,7648.91,7648.91,10279,306,2671,
2009-10-23_12:33,7648.74,7648.74,7648.74,7648.74,12385,375,3161,
2009-10-23_12:34,7649.73,7649.73,7649.73,7649.73,8412,238,2429,
2009-10-23_12:35,7650.55,7650.55,7650.55,7650.55,11394,306,2544,
2009-10-23_12:36,7651.10,7651.10,7651.10,7651.10,12590,350,2993,
2009-10-23_12:37,7653.49,7653.49,7653.49,7653.49,7756,251,2059,
2009-10-23_12:38,7655.59,7655.59,7655.59,7655.59,11085,297,2880,
2009-10-23_12:39,7654.31,7654.31,7654.31,7654.31,7750,215,2064,
2009-10-23_12:40,7656.28,7656.28,7656.28,7656.28,10315,302,2496,
2009-10-23_12:41,7656.50,7656.50,7656.50,7656.50,11036,311,2967,
2009-10-23_12:42,7655.71,7655.71,7655.71,7655.71,9237,266,2198,
2009-10-23_12:43,7657.91,7657.91,7657.91,7657.91,10880,340,2799,
2009-10-23_12:44,7656.82,7656.82,7656.82,7656.82,8148,234,2117,
2009-10-23_12:45,7654.86,7654.86,7654.86,7654.86,8903,286,2323,
2009-10-23_12:46,7656.94,7656.94,7656.94,7656.94,10202,334,2702,
2009-10-23_12:47,7655.18,7655.18,7655.18,7655.18,8172,268,2279,
2009-10-23_12:48,7656.65,7656.65,7656.65,7656.65,11913,311,2828,
2009-10-23_12:49,7655.94,7655.94,7655.94,7655.94,9320,245,2190,
2009-10-23_12:50,7656.16,7656.16,7656.16,7656.16,11554,342,2617,
2009-10-23_12:51,7655.89,7655.89,7655.89,7655.89,13912,353,3083,
2009-10-23_12:52,7654.18,7654.18,7654.18,7654.18,8219,224,2153,
2009-10-23_12:53,7652.56,7652.56,7652.56,7652.56,12361,311,3073,
2009-10-23_12:54,7651.92,7651.92,7651.92,7651.92,10960,287,2769,
2009-10-23_12:55,7655.73,7655.73,7655.73,7655.73,11820,334,2989,
2009-10-23_12:56,7653.00,7653.00,7653.00,7653.00,16671,451,3582,
2009-10-23_12:57,7657.19,7657.19,7657.19,7657.19,8566,239,2310,
2009-10-23_12:58,7654.11,7654.11,7654.11,7654.11,12553,351,3328,
2009-10-23_12:59,7655.07,7655.07,7655.07,7655.07,11837,323,2706,
2009-10-23_13:00,7654.70,7654.70,7654.70,7654.70,10614,260,2700,
2009-10-23_13:01,7651.57,7651.57,7651.57,7651.57,11860,382,3173,
2009-10-23_13:02,7652.80,7652.80,7652.80,7652.80,8813,253,2214,
2009-10-23_13:03,7654.34,7654.34,7654.34,7654.34,12102,348,3181,
2009-10-23_13:04,7654.37,7654.37,7654.37,7654.37,11532,360,3032,
2009-10-23_13:05,7652.76,7652.76,7652.76,7652.76,11549,336,2846,
2009-10-23_13:06,7652.04,7652.04,7652.04,7652.04,14331,401,3561,
2009-10-23_13:07,7654.09,7654.09,7654.09,7654.09,11880,356,3038,
2009-10-23_13:08,7651.09,7651.09,7651.09,7651.09,16400,517,3998,
2009-10-23_13:09,7656.05,7656.05,7656.05,7656.05,11502,400,3130,
2009-10-23_13:10,7651.21,7651.21,7651.21,7651.21,11650,359,3133,
2009-10-23_13:11,7651.95,7651.95,7651.95,7651.95,15813,533,3983,
2009-10-23_13:12,7649.25,7649.25,7649.25,7649.25,11005,385,2980,
2009-10-23_13:13,7647.99,7647.99,7647.99,7647.99,17121,560,4488,
2009-10-23_13:14,7648.06,7648.06,7648.06,7648.06,14098,456,3724,
2009-10-23_13:15,7646.61,7646.61,7646.61,7646.61,15847,490,4019,
2009-10-23_13:16,7646.23,7646.23,7646.23,7646.23,19978,604,5137,
2009-10-23_13:17,7645.94,7645.94,7645.94,7645.94,15329,421,3526,
2009-10-23_13:18,7647.94,7647.94,7647.94,7647.94,19849,553,5078,
2009-10-23_13:19,7648.14,7648.14,7648.14,7648.14,15687,454,4114,
2009-10-23_13:20,7650.09,7650.09,7650.09,7650.09,17719,499,4045,
2009-10-23_13:21,7649.38,7649.38,7649.38,7649.38,21214,606,5280,
2009-10-23_13:22,7651.48,7651.48,7651.48,7651.48,14774,451,4140,
2009-10-23_13:23,7652.05,7652.05,7652.05,7652.05,23684,695,5937,
2009-10-23_13:24,7650.60,7650.60,7650.60,7650.60,20961,623,5213,
2009-10-23_13:25,7652.67,7652.67,7652.67,7652.67,20974,596,5315,
2009-10-23_13:26,7652.71,7652.71,7652.71,7652.71,0,0,0,
2009-10-23_13:27,7652.71,7652.71,7652.71,7652.71,0,0,0,
2009-10-23_13:28,7652.71,7652.71,7652.71,7652.71,0,0,0,
2009-10-23_13:29,7652.71,7652.71,7652.71,7652.71,0,0,0,
2009-10-23_13:30,7649.28,7649.28,7649.28,7649.28,177400,5577,40148,
2009-10-26_09:01,7701.19,7701.19,7701.19,7701.19,127791,3604,28780,
2009-10-26_09:02,7710.78,7710.78,7710.78,7710.78,40128,1089,8363,
2009-10-26_09:03,7711.65,7711.65,7711.65,7711.65,40961,1095,9143,
2009-10-26_09:04,7709.16,7709.16,7709.16,7709.16,33298,1007,8286,
2009-10-26_09:05,7709.29,7709.29,7709.29,7709.29,25679,709,6071,
2009-10-26_09:06,7703.67,7703.67,7703.67,7703.67,35399,937,7852,
2009-10-26_09:07,7707.36,7707.36,7707.36,7707.36,27894,758,6500,
2009-10-26_09:08,7708.90,7708.90,7708.90,7708.90,27737,730,6707,
2009-10-26_09:09,7718.97,7718.97,7718.97,7718.97,31814,936,7739,
2009-10-26_09:10,7725.91,7725.91,7725.91,7725.91,27259,780,6172,
2009-10-26_09:11,7735.73,7735.73,7735.73,7735.73,37558,1083,8923,
2009-10-26_09:12,7742.43,7742.43,7742.43,7742.43,29389,841,6968,
2009-10-26_09:13,7743.60,7743.60,7743.60,7743.60,35741,939,7802,
2009-10-26_09:14,7736.43,7736.43,7736.43,7736.43,34478,937,7998,
2009-10-26_09:15,7736.75,7736.75,7736.75,7736.75,29929,753,6689,
2009-10-26_09:16,7746.78,7746.78,7746.78,7746.78,41125,1155,9972,
2009-10-26_09:17,7747.48,7747.48,7747.48,7747.48,24692,663,5682,
2009-10-26_09:18,7742.25,7742.25,7742.25,7742.25,27843,666,6502,
2009-10-26_09:19,7737.31,7737.31,7737.31,7737.31,25818,680,5945,
2009-10-26_09:20,7731.04,7731.04,7731.04,7731.04,20736,501,4635,
2009-10-26_09:21,7731.70,7731.70,7731.70,7731.70,28515,757,7068,
2009-10-26_09:22,7728.61,7728.61,7728.61,7728.61,19727,551,4869,
2009-10-26_09:23,7729.98,7729.98,7729.98,7729.98,26182,641,5668,
2009-10-26_09:24,7729.68,7729.68,7729.68,7729.68,26534,717,5815,
2009-10-26_09:25,7727.67,7727.67,7727.67,7727.67,19619,550,4771,
2009-10-26_09:26,7727.77,7727.77,7727.77,7727.77,23128,569,5900,
2009-10-26_09:27,7721.83,7721.83,7721.83,7721.83,17694,467,4209,
2009-10-26_09:28,7717.35,7717.35,7717.35,7717.35,23369,573,5388,
2009-10-26_09:29,7720.08,7720.08,7720.08,7720.08,22509,609,5797,
2009-10-26_09:30,7720.83,7720.83,7720.83,7720.83,17860,488,4718,
2009-10-26_09:31,7723.85,7723.85,7723.85,7723.85,25458,712,6346,
2009-10-26_09:32,7725.74,7725.74,7725.74,7725.74,15337,406,3842,
2009-10-26_09:33,7730.44,7730.44,7730.44,7730.44,18716,561,4966,
2009-10-26_09:34,7728.72,7728.72,7728.72,7728.72,15430,427,3855,
2009-10-26_09:35,7731.13,7731.13,7731.13,7731.13,12841,346,3386,
2009-10-26_09:36,7730.83,7730.83,7730.83,7730.83,19345,511,4652,
2009-10-26_09:37,7730.24,7730.24,7730.24,7730.24,11968,339,3201,
2009-10-26_09:38,7728.86,7728.86,7728.86,7728.86,15053,440,3920,
2009-10-26_09:39,7728.67,7728.67,7728.67,7728.67,12606,396,3530,
2009-10-26_09:40,7726.96,7726.96,7726.96,7726.96,11110,324,2921,
2009-10-26_09:41,7726.35,7726.35,7726.35,7726.35,14360,390,3804,
2009-10-26_09:42,7724.97,7724.97,7724.97,7724.97,10200,305,2985,
2009-10-26_09:43,7724.63,7724.63,7724.63,7724.63,13672,376,3568,
2009-10-26_09:44,7724.56,7724.56,7724.56,7724.56,12253,347,3538,
2009-10-26_09:45,7725.23,7725.23,7725.23,7725.23,10722,276,2866,
2009-10-26_09:46,7728.83,7728.83,7728.83,7728.83,15075,428,4299,
2009-10-26_09:47,7731.18,7731.18,7731.18,7731.18,12458,367,3484,
2009-10-26_09:48,7734.85,7734.85,7734.85,7734.85,17821,523,4404,
2009-10-26_09:49,7735.72,7735.72,7735.72,7735.72,12449,372,3404,
2009-10-26_09:50,7733.20,7733.20,7733.20,7733.20,12451,335,3031,
2009-10-26_09:51,7733.53,7733.53,7733.53,7733.53,16200,466,4353,
2009-10-26_09:52,7730.91,7730.91,7730.91,7730.91,11127,329,2903,
2009-10-26_09:53,7730.56,7730.56,7730.56,7730.56,15902,461,3887,
2009-10-26_09:54,7732.09,7732.09,7732.09,7732.09,12951,399,3312,
2009-10-26_09:55,7731.22,7731.22,7731.22,7731.22,12543,339,3033,
2009-10-26_09:56,7728.12,7728.12,7728.12,7728.12,17737,463,4136,
2009-10-26_09:57,7728.87,7728.87,7728.87,7728.87,11087,308,2725,
2009-10-26_09:58,7727.35,7727.35,7727.35,7727.35,18214,421,3937,
2009-10-26_09:59,7727.46,7727.46,7727.46,7727.46,12536,328,3036,
2009-10-26_10:00,7729.56,7729.56,7729.56,7729.56,12304,281,2768,
2009-10-26_10:01,7729.80,7729.80,7729.80,7729.80,19813,427,4197,
2009-10-26_10:02,7730.25,7730.25,7730.25,7730.25,16088,351,3238,
2009-10-26_10:03,7735.53,7735.53,7735.53,7735.53,20555,488,4785,
2009-10-26_10:04,7740.15,7740.15,7740.15,7740.15,20021,569,4855,
2009-10-26_10:05,7743.21,7743.21,7743.21,7743.21,18970,553,4453,
2009-10-26_10:06,7744.66,7744.66,7744.66,7744.66,25382,809,6167,
2009-10-26_10:07,7744.31,7744.31,7744.31,7744.31,13560,410,3622,
2009-10-26_10:08,7742.98,7742.98,7742.98,7742.98,18820,508,4389,
2009-10-26_10:09,7741.79,7741.79,7741.79,7741.79,14644,447,3616,
2009-10-26_10:10,7741.67,7741.67,7741.67,7741.67,11473,313,2977,
2009-10-26_10:11,7739.45,7739.45,7739.45,7739.45,14938,418,3767,
2009-10-26_10:12,7738.28,7738.28,7738.28,7738.28,14505,383,3187,
2009-10-26_10:13,7738.31,7738.31,7738.31,7738.31,19188,434,3931,
2009-10-26_10:14,7733.97,7733.97,7733.97,7733.97,13484,315,3052,
2009-10-26_10:15,7732.83,7732.83,7732.83,7732.83,10777,265,2519,
2009-10-26_10:16,7738.51,7738.51,7738.51,7738.51,14909,378,3869,
2009-10-26_10:17,7741.06,7741.06,7741.06,7741.06,12290,314,2979,
2009-10-26_10:18,7747.68,7747.68,7747.68,7747.68,17054,460,3970,
2009-10-26_10:19,7751.68,7751.68,7751.68,7751.68,18708,515,4583,
2009-10-26_10:20,7750.53,7750.53,7750.53,7750.53,15312,438,3728,
2009-10-26_10:21,7749.47,7749.47,7749.47,7749.47,16700,437,3976,
2009-10-26_10:22,7747.10,7747.10,7747.10,7747.10,11108,300,2843,
2009-10-26_10:23,7747.25,7747.25,7747.25,7747.25,13551,358,3541,
2009-10-26_10:24,7748.21,7748.21,7748.21,7748.21,10662,285,2610,
2009-10-26_10:25,7744.00,7744.00,7744.00,7744.00,9007,241,2215,
2009-10-26_10:26,7741.79,7741.79,7741.79,7741.79,12638,345,2993,
2009-10-26_10:27,7740.15,7740.15,7740.15,7740.15,7855,215,2042,
2009-10-26_10:28,7738.52,7738.52,7738.52,7738.52,13785,387,3072,
2009-10-26_10:29,7735.21,7735.21,7735.21,7735.21,9726,244,2331,
2009-10-26_10:30,7735.87,7735.87,7735.87,7735.87,7988,215,2123,
2009-10-26_10:31,7733.08,7733.08,7733.08,7733.08,11357,348,2839,
2009-10-26_10:32,7733.66,7733.66,7733.66,7733.66,7726,213,1894,
2009-10-26_10:33,7733.50,7733.50,7733.50,7733.50,10031,290,2628,
2009-10-26_10:34,7732.79,7732.79,7732.79,7732.79,7906,244,1992,
2009-10-26_10:35,7735.13,7735.13,7735.13,7735.13,6953,240,1890,
2009-10-26_10:36,7736.81,7736.81,7736.81,7736.81,11979,365,2896,
2009-10-26_10:37,7736.65,7736.65,7736.65,7736.65,6869,196,1817,
2009-10-26_10:38,7734.03,7734.03,7734.03,7734.03,11119,343,2624,
2009-10-26_10:39,7730.56,7730.56,7730.56,7730.56,8428,236,2051,
2009-10-26_10:40,7737.19,7737.19,7737.19,7737.19,10912,281,2303,
2009-10-26_10:41,7731.78,7731.78,7731.78,7731.78,11965,403,2960,
2009-10-26_10:42,7730.31,7730.31,7730.31,7730.31,7897,256,1977,
2009-10-26_10:43,7729.30,7729.30,7729.30,7729.30,9867,298,2594,
2009-10-26_10:44,7729.19,7729.19,7729.19,7729.19,8859,285,2232,
2009-10-26_10:45,7727.10,7727.10,7727.10,7727.10,8755,251,2158,
2009-10-26_10:46,7730.03,7730.03,7730.03,7730.03,10746,351,2824,
2009-10-26_10:47,7731.24,7731.24,7731.24,7731.24,7032,213,1901,
2009-10-26_10:48,7733.21,7733.21,7733.21,7733.21,10558,317,2477,
2009-10-26_10:49,7733.67,7733.67,7733.67,7733.67,9142,257,2405,
2009-10-26_10:50,7732.18,7732.18,7732.18,7732.18,11178,232,2149,
2009-10-26_10:51,7734.20,7734.20,7734.20,7734.20,10336,302,2462,
2009-10-26_10:52,7736.35,7736.35,7736.35,7736.35,8122,219,2064,
2009-10-26_10:53,7736.84,7736.84,7736.84,7736.84,9222,284,2862,
2009-10-26_10:54,7736.28,7736.28,7736.28,7736.28,9181,259,2359,
2009-10-26_10:55,7736.31,7736.31,7736.31,7736.31,10088,323,2745,
2009-10-26_10:56,7735.94,7735.94,7735.94,7735.94,10455,335,2740,
2009-10-26_10:57,7736.39,7736.39,7736.39,7736.39,8416,248,2189,
2009-10-26_10:58,7738.35,7738.35,7738.35,7738.35,12144,388,3281,
2009-10-26_10:59,7735.36,7735.36,7735.36,7735.36,9361,321,2556,
2009-10-26_11:00,7737.22,7737.22,7737.22,7737.22,13542,370,3118,
2009-10-26_11:01,7736.76,7736.76,7736.76,7736.76,11800,366,2928,
2009-10-26_11:02,7734.77,7734.77,7734.77,7734.77,11466,297,2530,
2009-10-26_11:03,7733.84,7733.84,7733.84,7733.84,13459,355,3288,
2009-10-26_11:04,7733.91,7733.91,7733.91,7733.91,8997,319,2435,
2009-10-26_11:05,7734.17,7734.17,7734.17,7734.17,8732,280,2349,
2009-10-26_11:06,7731.22,7731.22,7731.22,7731.22,9421,295,2621,
2009-10-26_11:07,7736.23,7736.23,7736.23,7736.23,7406,210,1971,
2009-10-26_11:08,7733.51,7733.51,7733.51,7733.51,9500,269,2346,
2009-10-26_11:09,7732.69,7732.69,7732.69,7732.69,8138,241,2021,
2009-10-26_11:10,7730.54,7730.54,7730.54,7730.54,7840,222,1996,
2009-10-26_11:11,7728.82,7728.82,7728.82,7728.82,10494,303,2735,
2009-10-26_11:12,7727.14,7727.14,7727.14,7727.14,8487,228,1959,
2009-10-26_11:13,7727.32,7727.32,7727.32,7727.32,11358,326,2680,
2009-10-26_11:14,7725.96,7725.96,7725.96,7725.96,11236,315,2696,
2009-10-26_11:15,7726.72,7726.72,7726.72,7726.72,11275,335,2900,
2009-10-26_11:16,7727.53,7727.53,7727.53,7727.53,12612,397,2997,
2009-10-26_11:17,7727.33,7727.33,7727.33,7727.33,8339,306,2094,
2009-10-26_11:18,7727.25,7727.25,7727.25,7727.25,10407,342,2589,
2009-10-26_11:19,7727.66,7727.66,7727.66,7727.66,9667,293,2413,
2009-10-26_11:20,7728.80,7728.80,7728.80,7728.80,7841,237,2051,
2009-10-26_11:21,7725.77,7725.77,7725.77,7725.77,7695,219,2181,
2009-10-26_11:22,7725.51,7725.51,7725.51,7725.51,5715,161,1535,
2009-10-26_11:23,7726.04,7726.04,7726.04,7726.04,9486,300,2313,
2009-10-26_11:24,7724.75,7724.75,7724.75,7724.75,7187,234,1805,
2009-10-26_11:25,7724.81,7724.81,7724.81,7724.81,8492,258,1969,
2009-10-26_11:26,7722.81,7722.81,7722.81,7722.81,8727,285,2404,
2009-10-26_11:27,7722.07,7722.07,7722.07,7722.07,7035,221,1704,
2009-10-26_11:28,7721.32,7721.32,7721.32,7721.32,11856,347,2689,
2009-10-26_11:29,7716.81,7716.81,7716.81,7716.81,11051,307,2410,
2009-10-26_11:30,7717.69,7717.69,7717.69,7717.69,9977,270,2240,
2009-10-26_11:31,7714.72,7714.72,7714.72,7714.72,12897,351,3032,
2009-10-26_11:32,7714.74,7714.74,7714.74,7714.74,9248,233,2087,
2009-10-26_11:33,7714.77,7714.77,7714.77,7714.77,13904,320,2968,
2009-10-26_11:34,7713.56,7713.56,7713.56,7713.56,10253,271,2485,
2009-10-26_11:35,7714.19,7714.19,7714.19,7714.19,7596,237,2098,
2009-10-26_11:36,7712.59,7712.59,7712.59,7712.59,10208,291,2706,
2009-10-26_11:37,7711.81,7711.81,7711.81,7711.81,8152,234,2048,
2009-10-26_11:38,7712.03,7712.03,7712.03,7712.03,9089,285,2547,
2009-10-26_11:39,7711.19,7711.19,7711.19,7711.19,8306,297,2178,
2009-10-26_11:40,7710.40,7710.40,7710.40,7710.40,8998,249,2095,
2009-10-26_11:41,7710.75,7710.75,7710.75,7710.75,9606,290,2522,
2009-10-26_11:42,7710.37,7710.37,7710.37,7710.37,6798,201,1862,
2009-10-26_11:43,7710.36,7710.36,7710.36,7710.36,9550,262,2424,
2009-10-26_11:44,7711.29,7711.29,7711.29,7711.29,7140,215,1801,
2009-10-26_11:45,7710.65,7710.65,7710.65,7710.65,7165,186,1789,
2009-10-26_11:46,7710.77,7710.77,7710.77,7710.77,7858,246,2200,
2009-10-26_11:47,7707.05,7707.05,7707.05,7707.05,6122,217,1590,
2009-10-26_11:48,7705.23,7705.23,7705.23,7705.23,8925,285,2401,
2009-10-26_11:49,7703.36,7703.36,7703.36,7703.36,7986,238,2106,
2009-10-26_11:50,7702.52,7702.52,7702.52,7702.52,9382,253,2148,
2009-10-26_11:51,7703.30,7703.30,7703.30,7703.30,9253,291,2533,
2009-10-26_11:52,7701.22,7701.22,7701.22,7701.22,7629,247,1933,
2009-10-26_11:53,7699.64,7699.64,7699.64,7699.64,10058,337,2672,
2009-10-26_11:54,7700.36,7700.36,7700.36,7700.36,8159,241,1877,
2009-10-26_11:55,7697.07,7697.07,7697.07,7697.07,8467,262,2215,
2009-10-26_11:56,7697.92,7697.92,7697.92,7697.92,11148,365,2680,
2009-10-26_11:57,7703.37,7703.37,7703.37,7703.37,12114,534,2992,
2009-10-26_11:58,7708.92,7708.92,7708.92,7708.92,14961,455,3707,
2009-10-26_11:59,7708.85,7708.85,7708.85,7708.85,8041,256,2182,
2009-10-26_12:00,7710.80,7710.80,7710.80,7710.80,9141,238,2217,
2009-10-26_12:01,7711.97,7711.97,7711.97,7711.97,8159,244,2239,
2009-10-26_12:02,7711.99,7711.99,7711.99,7711.99,5303,151,1405,
2009-10-26_12:03,7712.60,7712.60,7712.60,7712.60,8090,231,2286,
2009-10-26_12:04,7712.75,7712.75,7712.75,7712.75,5764,187,1480,
2009-10-26_12:05,7711.89,7711.89,7711.89,7711.89,7201,228,1658,
2009-10-26_12:06,7709.61,7709.61,7709.61,7709.61,7004,203,1709,
2009-10-26_12:07,7709.41,7709.41,7709.41,7709.41,6039,163,1363,
2009-10-26_12:08,7708.81,7708.81,7708.81,7708.81,7068,202,1960,
2009-10-26_12:09,7706.95,7706.95,7706.95,7706.95,5978,182,1538,
2009-10-26_12:10,7704.39,7704.39,7704.39,7704.39,7717,232,1921,
2009-10-26_12:11,7700.49,7700.49,7700.49,7700.49,11400,309,2954,
2009-10-26_12:12,7699.10,7699.10,7699.10,7699.10,8954,285,2154,
2009-10-26_12:13,7697.30,7697.30,7697.30,7697.30,10475,325,2727,
2009-10-26_12:14,7694.57,7694.57,7694.57,7694.57,9518,329,2439,
2009-10-26_12:15,7690.86,7690.86,7690.86,7690.86,8853,377,2607,
2009-10-26_12:16,7688.76,7688.76,7688.76,7688.76,13216,437,3417,
2009-10-26_12:17,7687.49,7687.49,7687.49,7687.49,11141,356,2816,
2009-10-26_12:18,7687.18,7687.18,7687.18,7687.18,13930,381,3604,
2009-10-26_12:19,7687.39,7687.39,7687.39,7687.39,10338,316,2737,
2009-10-26_12:20,7686.69,7686.69,7686.69,7686.69,10445,295,2535,
2009-10-26_12:21,7684.93,7684.93,7684.93,7684.93,9587,287,2596,
2009-10-26_12:22,7683.36,7683.36,7683.36,7683.36,8379,253,2163,
2009-10-26_12:23,7686.68,7686.68,7686.68,7686.68,10867,333,2834,
2009-10-26_12:24,7685.10,7685.10,7685.10,7685.10,8371,239,2086,
2009-10-26_12:25,7686.08,7686.08,7686.08,7686.08,7138,196,1973,
2009-10-26_12:26,7687.74,7687.74,7687.74,7687.74,8551,239,2090,
2009-10-26_12:27,7687.24,7687.24,7687.24,7687.24,6433,186,1611,
2009-10-26_12:28,7685.78,7685.78,7685.78,7685.78,8507,242,2226,
2009-10-26_12:29,7687.83,7687.83,7687.83,7687.83,6802,196,1756,
2009-10-26_12:30,7688.50,7688.50,7688.50,7688.50,6577,184,1792,
2009-10-26_12:31,7688.86,7688.86,7688.86,7688.86,9317,237,2258,
2009-10-26_12:32,7686.88,7686.88,7686.88,7686.88,6554,168,1583,
2009-10-26_12:33,7690.05,7690.05,7690.05,7690.05,7663,209,2100,
2009-10-26_12:34,7691.05,7691.05,7691.05,7691.05,8454,212,1826,
2009-10-26_12:35,7692.63,7692.63,7692.63,7692.63,7335,200,1895,
2009-10-26_12:36,7693.53,7693.53,7693.53,7693.53,9465,258,2288,
2009-10-26_12:37,7692.14,7692.14,7692.14,7692.14,7504,187,1758,
2009-10-26_12:38,7693.52,7693.52,7693.52,7693.52,9209,265,2186,
2009-10-26_12:39,7693.86,7693.86,7693.86,7693.86,6198,169,1684,
2009-10-26_12:40,7693.63,7693.63,7693.63,7693.63,7107,204,1839,
2009-10-26_12:41,7693.30,7693.30,7693.30,7693.30,8162,236,2271,
2009-10-26_12:42,7692.46,7692.46,7692.46,7692.46,7053,200,1757,
2009-10-26_12:43,7692.87,7692.87,7692.87,7692.87,9060,234,2163,
2009-10-26_12:44,7692.96,7692.96,7692.96,7692.96,8322,216,2018,
2009-10-26_12:45,7695.17,7695.17,7695.17,7695.17,8358,202,2093,
2009-10-26_12:46,7690.99,7690.99,7690.99,7690.99,10308,250,2511,
2009-10-26_12:47,7691.30,7691.30,7691.30,7691.30,6196,163,1710,
2009-10-26_12:48,7690.84,7690.84,7690.84,7690.84,12384,340,2618,
2009-10-26_12:49,7691.11,7691.11,7691.11,7691.11,8413,255,1923,
2009-10-26_12:50,7688.74,7688.74,7688.74,7688.74,8607,242,2089,
2009-10-26_12:51,7688.44,7688.44,7688.44,7688.44,9460,249,2420,
2009-10-26_12:52,7687.01,7687.01,7687.01,7687.01,8763,230,2047,
2009-10-26_12:53,7686.68,7686.68,7686.68,7686.68,12037,312,2947,
2009-10-26_12:54,7686.26,7686.26,7686.26,7686.26,10964,255,2352,
2009-10-26_12:55,7686.81,7686.81,7686.81,7686.81,13842,294,3015,
2009-10-26_12:56,7685.32,7685.32,7685.32,7685.32,13086,326,3138,
2009-10-26_12:57,7685.45,7685.45,7685.45,7685.45,10919,268,2517,
2009-10-26_12:58,7685.41,7685.41,7685.41,7685.41,12718,312,3083,
2009-10-26_12:59,7684.10,7684.10,7684.10,7684.10,9660,274,2593,
2009-10-26_13:00,7684.59,7684.59,7684.59,7684.59,12195,273,2630,
2009-10-26_13:01,7679.62,7679.62,7679.62,7679.62,11877,344,3163,
2009-10-26_13:02,7678.49,7678.49,7678.49,7678.49,10719,375,2910,
2009-10-26_13:03,7671.66,7671.66,7671.66,7671.66,21049,586,5019,
2009-10-26_13:04,7669.23,7669.23,7669.23,7669.23,18970,577,4668,
2009-10-26_13:05,7665.79,7665.79,7665.79,7665.79,17617,515,4507,
2009-10-26_13:06,7662.21,7662.21,7662.21,7662.21,23936,714,5700,
2009-10-26_13:07,7659.60,7659.60,7659.60,7659.60,17763,514,4502,
2009-10-26_13:08,7659.05,7659.05,7659.05,7659.05,21864,613,5571,
2009-10-26_13:09,7658.22,7658.22,7658.22,7658.22,16580,421,4129,
2009-10-26_13:10,7661.51,7661.51,7661.51,7661.51,15871,380,3847,
2009-10-26_13:11,7663.16,7663.16,7663.16,7663.16,16909,459,4478,
2009-10-26_13:12,7663.09,7663.09,7663.09,7663.09,10884,294,2964,
2009-10-26_13:13,7667.29,7667.29,7667.29,7667.29,16213,403,4003,
2009-10-26_13:14,7669.26,7669.26,7669.26,7669.26,11742,339,3296,
2009-10-26_13:15,7671.75,7671.75,7671.75,7671.75,11995,295,3064,
2009-10-26_13:16,7673.42,7673.42,7673.42,7673.42,13889,371,3503,
2009-10-26_13:17,7673.40,7673.40,7673.40,7673.40,11586,310,2831,
2009-10-26_13:18,7674.26,7674.26,7674.26,7674.26,14368,388,3916,
2009-10-26_13:19,7672.49,7672.49,7672.49,7672.49,12850,330,3386,
2009-10-26_13:20,7670.63,7670.63,7670.63,7670.63,14511,375,3532,
2009-10-26_13:21,7671.09,7671.09,7671.09,7671.09,15861,421,4408,
2009-10-26_13:22,7668.81,7668.81,7668.81,7668.81,13470,343,3388,
2009-10-26_13:23,7668.74,7668.74,7668.74,7668.74,19799,527,5243,
2009-10-26_13:24,7671.19,7671.19,7671.19,7671.19,20273,539,4992,
2009-10-26_13:25,7671.10,7671.10,7671.10,7671.10,20264,534,5145,
2009-10-26_13:26,7671.10,7671.10,7671.10,7671.10,0,0,0,
2009-10-26_13:27,7671.10,7671.10,7671.10,7671.10,0,0,0,
2009-10-26_13:28,7671.10,7671.10,7671.10,7671.10,0,0,0,
2009-10-26_13:29,7671.10,7671.10,7671.10,7671.10,0,0,0,
2009-10-26_13:30,7668.40,7668.40,7668.40,7668.40,141136,4210,33903,
2009-10-27_09:01,7635.09,7635.09,7635.09,7635.09,80659,2544,22120,
2009-10-27_09:02,7637.65,7637.65,7637.65,7637.65,21484,664,5890,
2009-10-27_09:03,7644.51,7644.51,7644.51,7644.51,31837,918,7836,
2009-10-27_09:04,7643.50,7643.50,7643.50,7643.50,32694,936,8108,
2009-10-27_09:05,7639.96,7639.96,7639.96,7639.96,26956,806,6907,
2009-10-27_09:06,7642.24,7642.24,7642.24,7642.24,29130,840,7866,
2009-10-27_09:07,7643.31,7643.31,7643.31,7643.31,21821,598,5631,
2009-10-27_09:08,7644.05,7644.05,7644.05,7644.05,25514,747,6562,
2009-10-27_09:09,7634.45,7634.45,7634.45,7634.45,26395,721,6528,
2009-10-27_09:10,7630.85,7630.85,7630.85,7630.85,21698,643,5649,
2009-10-27_09:11,7622.69,7622.69,7622.69,7622.69,27978,829,7165,
2009-10-27_09:12,7620.40,7620.40,7620.40,7620.40,22193,645,5570,
2009-10-27_09:13,7619.46,7619.46,7619.46,7619.46,23085,689,6336,
2009-10-27_09:14,7617.77,7617.77,7617.77,7617.77,24685,736,6029,
2009-10-27_09:15,7620.98,7620.98,7620.98,7620.98,23894,621,5658,
2009-10-27_09:16,7622.34,7622.34,7622.34,7622.34,25823,668,6466,
2009-10-27_09:17,7627.88,7627.88,7627.88,7627.88,16969,513,4589,
2009-10-27_09:18,7635.98,7635.98,7635.98,7635.98,21706,629,5970,
2009-10-27_09:19,7639.52,7639.52,7639.52,7639.52,19373,672,5397,
2009-10-27_09:20,7639.01,7639.01,7639.01,7639.01,19112,552,4865,
2009-10-27_09:21,7634.03,7634.03,7634.03,7634.03,20866,679,5847,
2009-10-27_09:22,7632.25,7632.25,7632.25,7632.25,14533,440,3927,
2009-10-27_09:23,7632.66,7632.66,7632.66,7632.66,16655,519,4253,
2009-10-27_09:24,7633.31,7633.31,7633.31,7633.31,15317,397,3648,
2009-10-27_09:25,7634.22,7634.22,7634.22,7634.22,10534,282,2846,
2009-10-27_09:26,7634.87,7634.87,7634.87,7634.87,13105,385,3683,
2009-10-27_09:27,7637.59,7637.59,7637.59,7637.59,10870,307,2766,
2009-10-27_09:28,7637.89,7637.89,7637.89,7637.89,14267,401,3856,
2009-10-27_09:29,7639.17,7639.17,7639.17,7639.17,14241,425,3875,
2009-10-27_09:30,7641.13,7641.13,7641.13,7641.13,14055,439,3530,
2009-10-27_09:31,7648.92,7648.92,7648.92,7648.92,18761,513,5008,
2009-10-27_09:32,7650.07,7650.07,7650.07,7650.07,15183,424,3618,
2009-10-27_09:33,7652.89,7652.89,7652.89,7652.89,19508,565,4906,
2009-10-27_09:34,7652.42,7652.42,7652.42,7652.42,16909,450,4192,
2009-10-27_09:35,7652.62,7652.62,7652.62,7652.62,14419,400,3555,
2009-10-27_09:36,7656.28,7656.28,7656.28,7656.28,16860,496,4334,
2009-10-27_09:37,7654.45,7654.45,7654.45,7654.45,12547,346,3235,
2009-10-27_09:38,7652.89,7652.89,7652.89,7652.89,16946,458,4162,
2009-10-27_09:39,7648.21,7648.21,7648.21,7648.21,16743,473,4299,
2009-10-27_09:40,7646.45,7646.45,7646.45,7646.45,13039,355,3343,
2009-10-27_09:41,7641.96,7641.96,7641.96,7641.96,16804,463,4182,
2009-10-27_09:42,7640.89,7640.89,7640.89,7640.89,11052,310,2821,
2009-10-27_09:43,7639.20,7639.20,7639.20,7639.20,14376,388,3507,
2009-10-27_09:44,7639.48,7639.48,7639.48,7639.48,12226,338,3253,
2009-10-27_09:45,7638.03,7638.03,7638.03,7638.03,9534,240,2445,
2009-10-27_09:46,7636.30,7636.30,7636.30,7636.30,14003,405,3585,
2009-10-27_09:47,7633.38,7633.38,7633.38,7633.38,8920,258,2405,
2009-10-27_09:48,7633.24,7633.24,7633.24,7633.24,11864,337,3032,
2009-10-27_09:49,7630.31,7630.31,7630.31,7630.31,11327,313,2969,
2009-10-27_09:50,7627.64,7627.64,7627.64,7627.64,10548,320,3177,
2009-10-27_09:51,7621.91,7621.91,7621.91,7621.91,18144,523,4523,
2009-10-27_09:52,7621.92,7621.92,7621.92,7621.92,14043,382,3470,
2009-10-27_09:53,7621.25,7621.25,7621.25,7621.25,17411,466,4369,
2009-10-27_09:54,7620.48,7620.48,7620.48,7620.48,14589,370,3596,
2009-10-27_09:55,7619.35,7619.35,7619.35,7619.35,11513,318,3087,
2009-10-27_09:56,7617.80,7617.80,7617.80,7617.80,15397,390,3978,
2009-10-27_09:57,7618.93,7618.93,7618.93,7618.93,11286,298,2734,
2009-10-27_09:58,7621.46,7621.46,7621.46,7621.46,14110,342,3416,
2009-10-27_09:59,7623.20,7623.20,7623.20,7623.20,11330,297,2974,
2009-10-27_10:00,7625.36,7625.36,7625.36,7625.36,9503,248,2239,
2009-10-27_10:01,7628.68,7628.68,7628.68,7628.68,11722,335,3283,
2009-10-27_10:02,7630.34,7630.34,7630.34,7630.34,7051,205,2075,
2009-10-27_10:03,7627.12,7627.12,7627.12,7627.12,9945,253,2510,
2009-10-27_10:04,7628.43,7628.43,7628.43,7628.43,8453,239,2305,
2009-10-27_10:05,7628.80,7628.80,7628.80,7628.80,7355,188,1902,
2009-10-27_10:06,7625.12,7625.12,7625.12,7625.12,10938,289,2692,
2009-10-27_10:07,7625.61,7625.61,7625.61,7625.61,8427,232,2225,
2009-10-27_10:08,7629.40,7629.40,7629.40,7629.40,12953,368,2948,
2009-10-27_10:09,7627.87,7627.87,7627.87,7627.87,8491,243,2262,
2009-10-27_10:10,7626.90,7626.90,7626.90,7626.90,7855,251,2218,
2009-10-27_10:11,7625.60,7625.60,7625.60,7625.60,9881,305,2687,
2009-10-27_10:12,7628.69,7628.69,7628.69,7628.69,7171,217,1820,
2009-10-27_10:13,7625.92,7625.92,7625.92,7625.92,10043,304,2803,
2009-10-27_10:14,7627.39,7627.39,7627.39,7627.39,7519,225,2009,
2009-10-27_10:15,7625.52,7625.52,7625.52,7625.52,7765,202,2046,
2009-10-27_10:16,7623.62,7623.62,7623.62,7623.62,12309,369,3001,
2009-10-27_10:17,7623.06,7623.06,7623.06,7623.06,7898,252,1995,
2009-10-27_10:18,7623.29,7623.29,7623.29,7623.29,10080,275,2595,
2009-10-27_10:19,7621.57,7621.57,7621.57,7621.57,9373,258,2247,
2009-10-27_10:20,7619.85,7619.85,7619.85,7619.85,8383,212,2025,
2009-10-27_10:21,7614.46,7614.46,7614.46,7614.46,16186,514,4374,
2009-10-27_10:22,7605.52,7605.52,7605.52,7605.52,29862,933,7282,
2009-10-27_10:23,7598.39,7598.39,7598.39,7598.39,34942,1035,8529,
2009-10-27_10:24,7594.18,7594.18,7594.18,7594.18,28347,763,7191,
2009-10-27_10:25,7592.65,7592.65,7592.65,7592.65,23285,623,5623,
2009-10-27_10:26,7591.84,7591.84,7591.84,7591.84,24064,630,5820,
2009-10-27_10:27,7591.48,7591.48,7591.48,7591.48,16759,396,3888,
2009-10-27_10:28,7593.45,7593.45,7593.45,7593.45,15081,416,4143,
2009-10-27_10:29,7591.07,7591.07,7591.07,7591.07,15115,369,3928,
2009-10-27_10:30,7588.44,7588.44,7588.44,7588.44,13585,373,3395,
2009-10-27_10:31,7587.66,7587.66,7587.66,7587.66,19886,584,5163,
2009-10-27_10:32,7586.53,7586.53,7586.53,7586.53,11478,312,3025,
2009-10-27_10:33,7589.02,7589.02,7589.02,7589.02,15588,385,3668,
2009-10-27_10:34,7587.48,7587.48,7587.48,7587.48,12805,296,2983,
2009-10-27_10:35,7590.13,7590.13,7590.13,7590.13,9950,250,2530,
2009-10-27_10:36,7591.91,7591.91,7591.91,7591.91,11014,325,3024,
2009-10-27_10:37,7593.08,7593.08,7593.08,7593.08,9007,261,2544,
2009-10-27_10:38,7595.86,7595.86,7595.86,7595.86,10777,335,2866,
2009-10-27_10:39,7598.46,7598.46,7598.46,7598.46,7909,229,2211,
2009-10-27_10:40,7599.85,7599.85,7599.85,7599.85,8213,227,1948,
2009-10-27_10:41,7602.31,7602.31,7602.31,7602.31,9190,250,2290,
2009-10-27_10:42,7603.40,7603.40,7603.40,7603.40,6131,195,1697,
2009-10-27_10:43,7602.65,7602.65,7602.65,7602.65,9882,267,2283,
2009-10-27_10:44,7605.20,7605.20,7605.20,7605.20,8157,246,2085,
2009-10-27_10:45,7603.56,7603.56,7603.56,7603.56,6345,192,1698,
2009-10-27_10:46,7606.86,7606.86,7606.86,7606.86,8109,234,2253,
2009-10-27_10:47,7605.75,7605.75,7605.75,7605.75,7155,216,2010,
2009-10-27_10:48,7605.46,7605.46,7605.46,7605.46,10052,315,2530,
2009-10-27_10:49,7607.54,7607.54,7607.54,7607.54,7333,244,1938,
2009-10-27_10:50,7608.24,7608.24,7608.24,7608.24,5585,166,1461,
2009-10-27_10:51,7606.99,7606.99,7606.99,7606.99,8293,272,2319,
2009-10-27_10:52,7609.75,7609.75,7609.75,7609.75,4915,150,1429,
2009-10-27_10:53,7604.60,7604.60,7604.60,7604.60,8939,283,2358,
2009-10-27_10:54,7604.87,7604.87,7604.87,7604.87,8020,286,2316,
2009-10-27_10:55,7604.57,7604.57,7604.57,7604.57,9356,294,2331,
2009-10-27_10:56,7601.02,7601.02,7601.02,7601.02,8362,266,2329,
2009-10-27_10:57,7605.42,7605.42,7605.42,7605.42,6652,199,1657,
2009-10-27_10:58,7602.85,7602.85,7602.85,7602.85,8752,249,2431,
2009-10-27_10:59,7601.77,7601.77,7601.77,7601.77,6274,210,1833,
2009-10-27_11:00,7601.01,7601.01,7601.01,7601.01,7257,216,1931,
2009-10-27_11:01,7603.18,7603.18,7603.18,7603.18,8909,268,2207,
2009-10-27_11:02,7602.37,7602.37,7602.37,7602.37,6407,194,1590,
2009-10-27_11:03,7602.10,7602.10,7602.10,7602.10,7805,276,2103,
2009-10-27_11:04,7602.87,7602.87,7602.87,7602.87,5818,184,1579,
2009-10-27_11:05,7603.05,7603.05,7603.05,7603.05,5336,168,1527,
2009-10-27_11:06,7603.69,7603.69,7603.69,7603.69,7076,212,1916,
2009-10-27_11:07,7602.47,7602.47,7602.47,7602.47,4322,141,1222,
2009-10-27_11:08,7603.12,7603.12,7603.12,7603.12,6819,217,1858,
2009-10-27_11:09,7601.89,7601.89,7601.89,7601.89,4989,159,1513,
2009-10-27_11:10,7602.95,7602.95,7602.95,7602.95,5193,157,1422,
2009-10-27_11:11,7601.89,7601.89,7601.89,7601.89,6467,207,1868,
2009-10-27_11:12,7603.05,7603.05,7603.05,7603.05,5506,162,1434,
2009-10-27_11:13,7598.70,7598.70,7598.70,7598.70,10319,331,2317,
2009-10-27_11:14,7595.59,7595.59,7595.59,7595.59,8460,284,2108,
2009-10-27_11:15,7596.89,7596.89,7596.89,7596.89,10467,303,2185,
2009-10-27_11:16,7590.78,7590.78,7590.78,7590.78,11387,309,2662,
2009-10-27_11:17,7593.10,7593.10,7593.10,7593.10,6431,194,1773,
2009-10-27_11:18,7593.78,7593.78,7593.78,7593.78,9391,263,2362,
2009-10-27_11:19,7595.20,7595.20,7595.20,7595.20,6479,174,1661,
2009-10-27_11:20,7594.66,7594.66,7594.66,7594.66,7332,182,1645,
2009-10-27_11:21,7594.89,7594.89,7594.89,7594.89,8753,270,2003,
2009-10-27_11:22,7597.63,7597.63,7597.63,7597.63,7282,194,1654,
2009-10-27_11:23,7594.16,7594.16,7594.16,7594.16,9839,282,2518,
2009-10-27_11:24,7593.01,7593.01,7593.01,7593.01,6306,223,1914,
2009-10-27_11:25,7592.43,7592.43,7592.43,7592.43,7625,254,1996,
2009-10-27_11:26,7593.63,7593.63,7593.63,7593.63,9913,298,2402,
2009-10-27_11:27,7594.93,7594.93,7594.93,7594.93,7292,215,1788,
2009-10-27_11:28,7598.61,7598.61,7598.61,7598.61,12429,373,2596,
2009-10-27_11:29,7609.41,7609.41,7609.41,7609.41,15456,457,3352,
2009-10-27_11:30,7610.71,7610.71,7610.71,7610.71,15257,464,3458,
2009-10-27_11:31,7625.54,7625.54,7625.54,7625.54,27173,892,6658,
2009-10-27_11:32,7633.45,7633.45,7633.45,7633.45,19121,605,4213,
2009-10-27_11:33,7635.69,7635.69,7635.69,7635.69,20128,619,4775,
2009-10-27_11:34,7638.07,7638.07,7638.07,7638.07,16704,507,3743,
2009-10-27_11:35,7637.47,7637.47,7637.47,7637.47,12593,428,3347,
2009-10-27_11:36,7637.21,7637.21,7637.21,7637.21,13068,386,3175,
2009-10-27_11:37,7635.69,7635.69,7635.69,7635.69,8922,266,2186,
2009-10-27_11:38,7636.07,7636.07,7636.07,7636.07,10841,306,2616,
2009-10-27_11:39,7632.54,7632.54,7632.54,7632.54,7453,231,1947,
2009-10-27_11:40,7633.43,7633.43,7633.43,7633.43,6868,204,1759,
2009-10-27_11:41,7632.46,7632.46,7632.46,7632.46,7418,210,1980,
2009-10-27_11:42,7631.18,7631.18,7631.18,7631.18,5566,187,1447,
2009-10-27_11:43,7633.49,7633.49,7633.49,7633.49,7505,234,1883,
2009-10-27_11:44,7631.58,7631.58,7631.58,7631.58,5976,185,1500,
2009-10-27_11:45,7632.15,7632.15,7632.15,7632.15,6052,190,1663,
2009-10-27_11:46,7634.75,7634.75,7634.75,7634.75,8344,253,1880,
2009-10-27_11:47,7637.20,7637.20,7637.20,7637.20,5973,166,1432,
2009-10-27_11:48,7639.41,7639.41,7639.41,7639.41,9319,290,2223,
2009-10-27_11:49,7641.37,7641.37,7641.37,7641.37,8142,252,2182,
2009-10-27_11:50,7641.78,7641.78,7641.78,7641.78,9543,288,2347,
2009-10-27_11:51,7642.93,7642.93,7642.93,7642.93,11440,331,2920,
2009-10-27_11:52,7643.74,7643.74,7643.74,7643.74,7133,214,1828,
2009-10-27_11:53,7641.87,7641.87,7641.87,7641.87,8647,270,2483,
2009-10-27_11:54,7640.08,7640.08,7640.08,7640.08,6556,187,1786,
2009-10-27_11:55,7638.81,7638.81,7638.81,7638.81,6390,198,1785,
2009-10-27_11:56,7639.04,7639.04,7639.04,7639.04,6540,195,1885,
2009-10-27_11:57,7640.76,7640.76,7640.76,7640.76,5077,161,1381,
2009-10-27_11:58,7646.02,7646.02,7646.02,7646.02,8884,295,2426,
2009-10-27_11:59,7648.26,7648.26,7648.26,7648.26,8722,301,2175,
2009-10-27_12:00,7649.00,7649.00,7649.00,7649.00,8905,260,2240,
2009-10-27_12:01,7653.38,7653.38,7653.38,7653.38,10075,338,2790,
2009-10-27_12:02,7651.67,7651.67,7651.67,7651.67,8651,283,2119,
2009-10-27_12:03,7652.66,7652.66,7652.66,7652.66,9799,349,2835,
2009-10-27_12:04,7653.22,7653.22,7653.22,7653.22,7854,269,2010,
2009-10-27_12:05,7652.89,7652.89,7652.89,7652.89,7060,214,1821,
2009-10-27_12:06,7652.06,7652.06,7652.06,7652.06,9393,290,2496,
2009-10-27_12:07,7650.77,7650.77,7650.77,7650.77,5489,171,1586,
2009-10-27_12:08,7647.65,7647.65,7647.65,7647.65,9923,294,2400,
2009-10-27_12:09,7648.55,7648.55,7648.55,7648.55,7031,196,1724,
2009-10-27_12:10,7646.95,7646.95,7646.95,7646.95,6441,193,1712,
2009-10-27_12:11,7646.82,7646.82,7646.82,7646.82,6747,190,1728,
2009-10-27_12:12,7645.47,7645.47,7645.47,7645.47,4871,152,1407,
2009-10-27_12:13,7646.78,7646.78,7646.78,7646.78,6618,212,1846,
2009-10-27_12:14,7643.36,7643.36,7643.36,7643.36,5814,160,1452,
2009-10-27_12:15,7644.33,7644.33,7644.33,7644.33,6700,201,1646,
2009-10-27_12:16,7645.92,7645.92,7645.92,7645.92,7072,251,1977,
2009-10-27_12:17,7646.03,7646.03,7646.03,7646.03,5481,163,1516,
2009-10-27_12:18,7644.76,7644.76,7644.76,7644.76,8129,256,2111,
2009-10-27_12:19,7647.35,7647.35,7647.35,7647.35,4846,166,1517,
2009-10-27_12:20,7644.25,7644.25,7644.25,7644.25,5864,177,1639,
2009-10-27_12:21,7642.62,7642.62,7642.62,7642.62,7793,214,1970,
2009-10-27_12:22,7643.25,7643.25,7643.25,7643.25,6011,202,1648,
2009-10-27_12:23,7641.43,7641.43,7641.43,7641.43,8467,258,2179,
2009-10-27_12:24,7640.48,7640.48,7640.48,7640.48,6786,196,1705,
2009-10-27_12:25,7638.91,7638.91,7638.91,7638.91,6400,181,1706,
2009-10-27_12:26,7637.99,7637.99,7637.99,7637.99,7815,240,2027,
2009-10-27_12:27,7639.69,7639.69,7639.69,7639.69,5755,187,1608,
2009-10-27_12:28,7637.98,7637.98,7637.98,7637.98,7266,209,1939,
2009-10-27_12:29,7640.01,7640.01,7640.01,7640.01,5887,158,1456,
2009-10-27_12:30,7639.19,7639.19,7639.19,7639.19,6907,217,1815,
2009-10-27_12:31,7640.22,7640.22,7640.22,7640.22,6578,183,1762,
2009-10-27_12:32,7637.27,7637.27,7637.27,7637.27,6248,193,1572,
2009-10-27_12:33,7637.70,7637.70,7637.70,7637.70,8053,230,1979,
2009-10-27_12:34,7636.15,7636.15,7636.15,7636.15,5644,150,1515,
2009-10-27_12:35,7638.23,7638.23,7638.23,7638.23,6488,164,1582,
2009-10-27_12:36,7637.42,7637.42,7637.42,7637.42,6906,211,1819,
2009-10-27_12:37,7637.12,7637.12,7637.12,7637.12,5461,152,1462,
2009-10-27_12:38,7638.55,7638.55,7638.55,7638.55,6851,185,1919,
2009-10-27_12:39,7639.10,7639.10,7639.10,7639.10,5340,168,1480,
2009-10-27_12:40,7637.03,7637.03,7637.03,7637.03,7217,185,1812,
2009-10-27_12:41,7637.39,7637.39,7637.39,7637.39,7435,219,2053,
2009-10-27_12:42,7640.19,7640.19,7640.19,7640.19,6959,191,1664,
2009-10-27_12:43,7637.03,7637.03,7637.03,7637.03,7299,199,2028,
2009-10-27_12:44,7639.45,7639.45,7639.45,7639.45,6255,185,1735,
2009-10-27_12:45,7640.99,7640.99,7640.99,7640.99,6701,181,1674,
2009-10-27_12:46,7638.72,7638.72,7638.72,7638.72,8238,289,2267,
2009-10-27_12:47,7638.40,7638.40,7638.40,7638.40,6180,186,1764,
2009-10-27_12:48,7638.10,7638.10,7638.10,7638.10,9171,259,2365,
2009-10-27_12:49,7639.42,7639.42,7639.42,7639.42,6345,203,1719,
2009-10-27_12:50,7640.90,7640.90,7640.90,7640.90,7200,198,1770,
2009-10-27_12:51,7640.35,7640.35,7640.35,7640.35,7412,233,2000,
2009-10-27_12:52,7640.32,7640.32,7640.32,7640.32,5710,155,1514,
2009-10-27_12:53,7638.50,7638.50,7638.50,7638.50,8819,253,2381,
2009-10-27_12:54,7638.65,7638.65,7638.65,7638.65,6570,187,1786,
2009-10-27_12:55,7638.66,7638.66,7638.66,7638.66,8772,222,2170,
2009-10-27_12:56,7638.99,7638.99,7638.99,7638.99,10138,264,2435,
2009-10-27_12:57,7640.45,7640.45,7640.45,7640.45,9036,270,2166,
2009-10-27_12:58,7640.78,7640.78,7640.78,7640.78,9088,260,2517,
2009-10-27_12:59,7638.64,7638.64,7638.64,7638.64,7166,195,1923,
2009-10-27_13:00,7639.60,7639.60,7639.60,7639.60,8215,295,2172,
2009-10-27_13:01,7642.46,7642.46,7642.46,7642.46,9242,291,2415,
2009-10-27_13:02,7643.13,7643.13,7643.13,7643.13,9648,288,2207,
2009-10-27_13:03,7647.79,7647.79,7647.79,7647.79,13410,433,3494,
2009-10-27_13:04,7648.32,7648.32,7648.32,7648.32,10415,302,2581,
2009-10-27_13:05,7649.71,7649.71,7649.71,7649.71,11856,345,3012,
2009-10-27_13:06,7649.24,7649.24,7649.24,7649.24,12998,495,3343,
2009-10-27_13:07,7651.43,7651.43,7651.43,7651.43,11513,322,2650,
2009-10-27_13:08,7651.20,7651.20,7651.20,7651.20,14073,438,3687,
2009-10-27_13:09,7651.26,7651.26,7651.26,7651.26,12367,372,2882,
2009-10-27_13:10,7650.61,7650.61,7650.61,7650.61,11042,349,2765,
2009-10-27_13:11,7649.02,7649.02,7649.02,7649.02,15345,431,3609,
2009-10-27_13:12,7646.60,7646.60,7646.60,7646.60,13562,354,2999,
2009-10-27_13:13,7644.77,7644.77,7644.77,7644.77,15566,437,4001,
2009-10-27_13:14,7643.46,7643.46,7643.46,7643.46,12233,333,3196,
2009-10-27_13:15,7642.83,7642.83,7642.83,7642.83,13790,382,3556,
2009-10-27_13:16,7642.31,7642.31,7642.31,7642.31,14089,413,3936,
2009-10-27_13:17,7641.50,7641.50,7641.50,7641.50,11080,327,2879,
2009-10-27_13:18,7640.98,7640.98,7640.98,7640.98,15452,466,4134,
2009-10-27_13:19,7641.15,7641.15,7641.15,7641.15,13328,350,3393,
2009-10-27_13:20,7642.00,7642.00,7642.00,7642.00,14498,403,3609,
2009-10-27_13:21,7645.53,7645.53,7645.53,7645.53,17213,547,4360,
2009-10-27_13:22,7645.46,7645.46,7645.46,7645.46,14064,440,3655,
2009-10-27_13:23,7650.85,7650.85,7650.85,7650.85,21523,579,5088,
2009-10-27_13:24,7651.24,7651.24,7651.24,7651.24,19582,544,4703,
2009-10-27_13:25,7651.72,7651.72,7651.72,7651.72,19343,532,4752,
2009-10-27_13:26,7651.73,7651.73,7651.73,7651.73,0,0,0,
2009-10-27_13:27,7651.73,7651.73,7651.73,7651.73,0,0,0,
2009-10-27_13:28,7651.73,7651.73,7651.73,7651.73,0,0,0,
2009-10-27_13:29,7651.73,7651.73,7651.73,7651.73,0,0,0,
2009-10-27_13:30,7657.34,7657.34,7657.34,7657.34,161974,5119,35644,
2009-10-28_09:01,7637.44,7637.44,7637.44,7637.44,70494,2389,19326,
2009-10-28_09:02,7633.05,7633.05,7633.05,7633.05,20857,682,5795,
2009-10-28_09:03,7634.70,7634.70,7634.70,7634.70,24784,770,6810,
2009-10-28_09:04,7640.36,7640.36,7640.36,7640.36,24140,747,6669,
2009-10-28_09:05,7641.61,7641.61,7641.61,7641.61,24040,717,6185,
2009-10-28_09:06,7645.85,7645.85,7645.85,7645.85,30397,907,8457,
2009-10-28_09:07,7650.77,7650.77,7650.77,7650.77,24311,680,6202,
2009-10-28_09:08,7648.28,7648.28,7648.28,7648.28,26566,750,7291,
2009-10-28_09:09,7642.72,7642.72,7642.72,7642.72,30251,893,7873,
2009-10-28_09:10,7638.97,7638.97,7638.97,7638.97,23433,633,5517,
2009-10-28_09:11,7637.83,7637.83,7637.83,7637.83,26606,781,6816,
2009-10-28_09:12,7639.89,7639.89,7639.89,7639.89,21270,631,5162,
2009-10-28_09:13,7645.10,7645.10,7645.10,7645.10,24123,630,5874,
2009-10-28_09:14,7648.33,7648.33,7648.33,7648.33,23013,632,5732,
2009-10-28_09:15,7650.36,7650.36,7650.36,7650.36,18561,457,4630,
2009-10-28_09:16,7646.76,7646.76,7646.76,7646.76,26225,676,6459,
2009-10-28_09:17,7645.48,7645.48,7645.48,7645.48,17472,503,4591,
2009-10-28_09:18,7643.90,7643.90,7643.90,7643.90,20327,523,5183,
2009-10-28_09:19,7645.26,7645.26,7645.26,7645.26,17199,462,4235,
2009-10-28_09:20,7645.97,7645.97,7645.97,7645.97,12304,365,3310,
2009-10-28_09:21,7646.76,7646.76,7646.76,7646.76,18378,534,4690,
2009-10-28_09:22,7649.44,7649.44,7649.44,7649.44,12625,354,3123,
2009-10-28_09:23,7650.20,7650.20,7650.20,7650.20,16037,403,3882,
2009-10-28_09:24,7650.64,7650.64,7650.64,7650.64,14433,406,3862,
2009-10-28_09:25,7650.29,7650.29,7650.29,7650.29,11183,327,3096,
2009-10-28_09:26,7652.00,7652.00,7652.00,7652.00,17828,485,4644,
2009-10-28_09:27,7649.18,7649.18,7649.18,7649.18,13093,379,3527,
2009-10-28_09:28,7644.54,7644.54,7644.54,7644.54,18944,542,4969,
2009-10-28_09:29,7641.26,7641.26,7641.26,7641.26,19740,559,5009,
2009-10-28_09:30,7635.32,7635.32,7635.32,7635.32,16323,510,4069,
2009-10-28_09:31,7633.45,7633.45,7633.45,7633.45,19309,540,4899,
2009-10-28_09:32,7633.34,7633.34,7633.34,7633.34,14948,441,3900,
2009-10-28_09:33,7631.66,7631.66,7631.66,7631.66,19667,589,4997,
2009-10-28_09:34,7629.62,7629.62,7629.62,7629.62,17066,503,4216,
2009-10-28_09:35,7631.53,7631.53,7631.53,7631.53,14345,417,3621,
2009-10-28_09:36,7635.36,7635.36,7635.36,7635.36,14914,433,4012,
2009-10-28_09:37,7639.95,7639.95,7639.95,7639.95,13165,411,3129,
2009-10-28_09:38,7643.38,7643.38,7643.38,7643.38,16234,474,3791,
2009-10-28_09:39,7645.04,7645.04,7645.04,7645.04,15230,458,3755,
2009-10-28_09:40,7647.89,7647.89,7647.89,7647.89,11129,348,3071,
2009-10-28_09:41,7649.28,7649.28,7649.28,7649.28,17670,574,4690,
2009-10-28_09:42,7651.16,7651.16,7651.16,7651.16,11091,370,3144,
2009-10-28_09:43,7647.40,7647.40,7647.40,7647.40,14307,435,4038,
2009-10-28_09:44,7649.54,7649.54,7649.54,7649.54,12714,438,3627,
2009-10-28_09:45,7646.24,7646.24,7646.24,7646.24,9352,310,2774,
2009-10-28_09:46,7647.51,7647.51,7647.51,7647.51,11336,388,3543,
2009-10-28_09:47,7643.53,7643.53,7643.53,7643.53,9484,292,2712,
2009-10-28_09:48,7640.21,7640.21,7640.21,7640.21,13257,394,3784,
2009-10-28_09:49,7633.39,7633.39,7633.39,7633.39,18725,607,5424,
2009-10-28_09:50,7625.46,7625.46,7625.46,7625.46,20146,642,5655,
2009-10-28_09:51,7620.97,7620.97,7620.97,7620.97,21924,643,5515,
2009-10-28_09:52,7619.74,7619.74,7619.74,7619.74,15649,448,4252,
2009-10-28_09:53,7621.61,7621.61,7621.61,7621.61,19015,477,4561,
2009-10-28_09:54,7622.13,7622.13,7622.13,7622.13,14297,381,3774,
2009-10-28_09:55,7625.40,7625.40,7625.40,7625.40,12224,329,3006,
2009-10-28_09:56,7625.64,7625.64,7625.64,7625.64,12709,330,3273,
2009-10-28_09:57,7620.25,7620.25,7620.25,7620.25,9383,280,2366,
2009-10-28_09:58,7620.39,7620.39,7620.39,7620.39,11204,318,2803,
2009-10-28_09:59,7623.42,7623.42,7623.42,7623.42,8261,221,2271,
2009-10-28_10:00,7622.03,7622.03,7622.03,7622.03,9850,265,2252,
2009-10-28_10:01,7618.24,7618.24,7618.24,7618.24,13051,398,3420,
2009-10-28_10:02,7621.83,7621.83,7621.83,7621.83,8915,248,2349,
2009-10-28_10:03,7625.60,7625.60,7625.60,7625.60,9764,296,2721,
2009-10-28_10:04,7625.49,7625.49,7625.49,7625.49,10672,369,2857,
2009-10-28_10:05,7626.58,7626.58,7626.58,7626.58,9520,296,2592,
2009-10-28_10:06,7628.38,7628.38,7628.38,7628.38,12029,365,3344,
2009-10-28_10:07,7629.53,7629.53,7629.53,7629.53,12073,296,2624,
2009-10-28_10:08,7633.01,7633.01,7633.01,7633.01,13002,341,3400,
2009-10-28_10:09,7636.21,7636.21,7636.21,7636.21,11953,398,3079,
2009-10-28_10:10,7636.82,7636.82,7636.82,7636.82,10103,315,2716,
2009-10-28_10:11,7640.47,7640.47,7640.47,7640.47,10441,356,3128,
2009-10-28_10:12,7639.77,7639.77,7639.77,7639.77,9755,264,2256,
2009-10-28_10:13,7638.22,7638.22,7638.22,7638.22,11049,323,3054,
2009-10-28_10:14,7640.26,7640.26,7640.26,7640.26,8340,241,2299,
2009-10-28_10:15,7637.10,7637.10,7637.10,7637.10,9723,262,2330,
2009-10-28_10:16,7636.49,7636.49,7636.49,7636.49,10673,307,2975,
2009-10-28_10:17,7635.33,7635.33,7635.33,7635.33,6511,205,1814,
2009-10-28_10:18,7639.62,7639.62,7639.62,7639.62,10961,314,2660,
2009-10-28_10:19,7647.09,7647.09,7647.09,7647.09,15111,482,3370,
2009-10-28_10:20,7655.14,7655.14,7655.14,7655.14,16872,534,3773,
2009-10-28_10:21,7666.50,7666.50,7666.50,7666.50,26400,805,6086,
2009-10-28_10:22,7670.06,7670.06,7670.06,7670.06,21423,586,4503,
2009-10-28_10:23,7675.15,7675.15,7675.15,7675.15,23529,642,5382,
2009-10-28_10:24,7672.86,7672.86,7672.86,7672.86,21728,547,4650,
2009-10-28_10:25,7670.37,7670.37,7670.37,7670.37,16492,415,3740,
2009-10-28_10:26,7666.23,7666.23,7666.23,7666.23,18746,532,4297,
2009-10-28_10:27,7664.27,7664.27,7664.27,7664.27,11664,323,2748,
2009-10-28_10:28,7663.59,7663.59,7663.59,7663.59,11707,333,2878,
2009-10-28_10:29,7661.52,7661.52,7661.52,7661.52,8767,248,2149,
2009-10-28_10:30,7661.48,7661.48,7661.48,7661.48,7891,224,1978,
2009-10-28_10:31,7661.27,7661.27,7661.27,7661.27,11332,326,2587,
2009-10-28_10:32,7660.08,7660.08,7660.08,7660.08,7536,221,1780,
2009-10-28_10:33,7659.13,7659.13,7659.13,7659.13,9586,272,2286,
2009-10-28_10:34,7657.76,7657.76,7657.76,7657.76,6728,165,1746,
2009-10-28_10:35,7658.03,7658.03,7658.03,7658.03,7003,189,1809,
2009-10-28_10:36,7658.83,7658.83,7658.83,7658.83,7471,220,2106,
2009-10-28_10:37,7657.44,7657.44,7657.44,7657.44,5782,176,1607,
2009-10-28_10:38,7657.44,7657.44,7657.44,7657.44,8174,239,2128,
2009-10-28_10:39,7656.36,7656.36,7656.36,7656.36,7453,216,1868,
2009-10-28_10:40,7655.35,7655.35,7655.35,7655.35,6881,186,1832,
2009-10-28_10:41,7650.82,7650.82,7650.82,7650.82,10767,302,2817,
2009-10-28_10:42,7646.30,7646.30,7646.30,7646.30,7998,223,2080,
2009-10-28_10:43,7641.49,7641.49,7641.49,7641.49,15838,431,3633,
2009-10-28_10:44,7641.22,7641.22,7641.22,7641.22,9260,289,2341,
2009-10-28_10:45,7636.19,7636.19,7636.19,7636.19,12176,373,2958,
2009-10-28_10:46,7635.18,7635.18,7635.18,7635.18,12703,373,3193,
2009-10-28_10:47,7635.82,7635.82,7635.82,7635.82,7977,263,2121,
2009-10-28_10:48,7633.98,7633.98,7633.98,7633.98,11232,324,2743,
2009-10-28_10:49,7636.13,7636.13,7636.13,7636.13,6639,210,1967,
2009-10-28_10:50,7634.52,7634.52,7634.52,7634.52,7690,239,2056,
2009-10-28_10:51,7621.76,7621.76,7621.76,7621.76,23778,810,6587,
2009-10-28_10:52,7616.46,7616.46,7616.46,7616.46,21052,717,5259,
2009-10-28_10:53,7617.17,7617.17,7617.17,7617.17,19241,604,5131,
2009-10-28_10:54,7615.90,7615.90,7615.90,7615.90,14719,419,3598,
2009-10-28_10:55,7615.93,7615.93,7615.93,7615.93,12825,391,3065,
2009-10-28_10:56,7616.18,7616.18,7616.18,7616.18,13902,423,3487,
2009-10-28_10:57,7615.08,7615.08,7615.08,7615.08,9428,346,2534,
2009-10-28_10:58,7611.18,7611.18,7611.18,7611.18,13872,477,3989,
2009-10-28_10:59,7610.31,7610.31,7610.31,7610.31,12229,450,3460,
2009-10-28_11:00,7606.94,7606.94,7606.94,7606.94,11431,436,3252,
2009-10-28_11:01,7604.78,7604.78,7604.78,7604.78,15129,423,3837,
2009-10-28_11:02,7597.58,7597.58,7597.58,7597.58,15347,468,4326,
2009-10-28_11:03,7591.80,7591.80,7591.80,7591.80,30580,906,8000,
2009-10-28_11:04,7592.17,7592.17,7592.17,7592.17,21865,661,5820,
2009-10-28_11:05,7593.60,7593.60,7593.60,7593.60,18427,507,4255,
2009-10-28_11:06,7600.09,7600.09,7600.09,7600.09,16880,516,4507,
2009-10-28_11:07,7603.30,7603.30,7603.30,7603.30,9354,293,2674,
2009-10-28_11:08,7606.60,7606.60,7606.60,7606.60,11651,351,3269,
2009-10-28_11:09,7608.95,7608.95,7608.95,7608.95,9420,278,2424,
2009-10-28_11:10,7608.53,7608.53,7608.53,7608.53,10898,310,2589,
2009-10-28_11:11,7609.50,7609.50,7609.50,7609.50,10243,296,2645,
2009-10-28_11:12,7606.76,7606.76,7606.76,7606.76,9400,247,2186,
2009-10-28_11:13,7604.51,7604.51,7604.51,7604.51,9947,282,2778,
2009-10-28_11:14,7604.96,7604.96,7604.96,7604.96,6939,185,1833,
2009-10-28_11:15,7607.27,7607.27,7607.27,7607.27,7134,187,1639,
2009-10-28_11:16,7610.05,7610.05,7610.05,7610.05,7739,211,1867,
2009-10-28_11:17,7604.79,7604.79,7604.79,7604.79,7541,206,1761,
2009-10-28_11:18,7608.93,7608.93,7608.93,7608.93,7955,224,1974,
2009-10-28_11:19,7609.35,7609.35,7609.35,7609.35,4962,146,1386,
2009-10-28_11:20,7610.28,7610.28,7610.28,7610.28,5038,136,1348,
2009-10-28_11:21,7610.82,7610.82,7610.82,7610.82,8133,248,2081,
2009-10-28_11:22,7612.69,7612.69,7612.69,7612.69,6036,152,1250,
2009-10-28_11:23,7613.33,7613.33,7613.33,7613.33,7837,213,1887,
2009-10-28_11:24,7614.27,7614.27,7614.27,7614.27,5767,166,1603,
2009-10-28_11:25,7612.75,7612.75,7612.75,7612.75,6382,172,1704,
2009-10-28_11:26,7612.43,7612.43,7612.43,7612.43,8001,234,2221,
2009-10-28_11:27,7605.47,7605.47,7605.47,7605.47,8807,321,2336,
2009-10-28_11:28,7605.52,7605.52,7605.52,7605.52,8240,282,2466,
2009-10-28_11:29,7601.75,7601.75,7601.75,7601.75,6734,210,1859,
2009-10-28_11:30,7601.61,7601.61,7601.61,7601.61,10032,313,2313,
2009-10-28_11:31,7601.38,7601.38,7601.38,7601.38,9971,378,3032,
2009-10-28_11:32,7599.00,7599.00,7599.00,7599.00,6477,212,1871,
2009-10-28_11:33,7603.33,7603.33,7603.33,7603.33,9930,296,2535,
2009-10-28_11:34,7602.83,7602.83,7602.83,7602.83,7228,229,2059,
2009-10-28_11:35,7602.92,7602.92,7602.92,7602.92,9601,397,2853,
2009-10-28_11:36,7601.90,7601.90,7601.90,7601.90,9304,344,2710,
2009-10-28_11:37,7602.91,7602.91,7602.91,7602.91,6406,225,1869,
2009-10-28_11:38,7601.65,7601.65,7601.65,7601.65,11650,393,3073,
2009-10-28_11:39,7601.50,7601.50,7601.50,7601.50,8128,241,2121,
2009-10-28_11:40,7600.61,7600.61,7600.61,7600.61,7460,239,2154,
2009-10-28_11:41,7595.58,7595.58,7595.58,7595.58,10311,358,2988,
2009-10-28_11:42,7595.26,7595.26,7595.26,7595.26,8215,257,2189,
2009-10-28_11:43,7593.52,7593.52,7593.52,7593.52,13366,403,3589,
2009-10-28_11:44,7593.65,7593.65,7593.65,7593.65,10363,316,2769,
2009-10-28_11:45,7591.11,7591.11,7591.11,7591.11,13141,363,3189,
2009-10-28_11:46,7586.02,7586.02,7586.02,7586.02,16906,501,4719,
2009-10-28_11:47,7587.16,7587.16,7587.16,7587.16,13021,381,3304,
2009-10-28_11:48,7586.95,7586.95,7586.95,7586.95,16261,463,4458,
2009-10-28_11:49,7585.39,7585.39,7585.39,7585.39,11516,368,3224,
2009-10-28_11:50,7587.25,7587.25,7587.25,7587.25,10885,328,3030,
2009-10-28_11:51,7586.69,7586.69,7586.69,7586.69,12605,389,3344,
2009-10-28_11:52,7589.49,7589.49,7589.49,7589.49,9343,280,2422,
2009-10-28_11:53,7588.85,7588.85,7588.85,7588.85,11536,345,2957,
2009-10-28_11:54,7591.48,7591.48,7591.48,7591.48,8382,259,2286,
2009-10-28_11:55,7592.35,7592.35,7592.35,7592.35,7610,249,2171,
2009-10-28_11:56,7594.24,7594.24,7594.24,7594.24,8200,282,2304,
2009-10-28_11:57,7597.32,7597.32,7597.32,7597.32,7134,236,1865,
2009-10-28_11:58,7597.15,7597.15,7597.15,7597.15,7671,247,2293,
2009-10-28_11:59,7598.01,7598.01,7598.01,7598.01,6038,175,1625,
2009-10-28_12:00,7598.08,7598.08,7598.08,7598.08,5987,194,1781,
2009-10-28_12:01,7598.02,7598.02,7598.02,7598.02,6635,198,1961,
2009-10-28_12:02,7598.85,7598.85,7598.85,7598.85,4262,126,1250,
2009-10-28_12:03,7600.33,7600.33,7600.33,7600.33,7264,219,1881,
2009-10-28_12:04,7600.25,7600.25,7600.25,7600.25,5414,179,1454,
2009-10-28_12:05,7601.00,7601.00,7601.00,7601.00,5919,157,1419,
2009-10-28_12:06,7599.79,7599.79,7599.79,7599.79,7966,269,1928,
2009-10-28_12:07,7601.36,7601.36,7601.36,7601.36,4570,126,1312,
2009-10-28_12:08,7602.24,7602.24,7602.24,7602.24,7014,184,1842,
2009-10-28_12:09,7602.61,7602.61,7602.61,7602.61,6344,202,1578,
2009-10-28_12:10,7599.38,7599.38,7599.38,7599.38,5558,175,1625,
2009-10-28_12:11,7598.21,7598.21,7598.21,7598.21,7184,249,2039,
2009-10-28_12:12,7595.26,7595.26,7595.26,7595.26,4829,155,1359,
2009-10-28_12:13,7595.42,7595.42,7595.42,7595.42,7104,231,1891,
2009-10-28_12:14,7596.44,7596.44,7596.44,7596.44,7010,239,1810,
2009-10-28_12:15,7597.64,7597.64,7597.64,7597.64,6351,206,1676,
2009-10-28_12:16,7597.45,7597.45,7597.45,7597.45,7997,284,2184,
2009-10-28_12:17,7600.22,7600.22,7600.22,7600.22,6139,184,1485,
2009-10-28_12:18,7602.02,7602.02,7602.02,7602.02,8123,236,1958,
2009-10-28_12:19,7603.02,7603.02,7603.02,7603.02,5750,213,1616,
2009-10-28_12:20,7604.08,7604.08,7604.08,7604.08,6361,196,1651,
2009-10-28_12:21,7604.35,7604.35,7604.35,7604.35,5663,196,1733,
2009-10-28_12:22,7603.64,7603.64,7603.64,7603.64,5068,147,1397,
2009-10-28_12:23,7605.30,7605.30,7605.30,7605.30,9278,240,2141,
2009-10-28_12:24,7604.88,7604.88,7604.88,7604.88,6310,194,1681,
2009-10-28_12:25,7604.87,7604.87,7604.87,7604.87,7937,271,2132,
2009-10-28_12:26,7606.80,7606.80,7606.80,7606.80,7611,286,2126,
2009-10-28_12:27,7604.59,7604.59,7604.59,7604.59,5890,195,1671,
2009-10-28_12:28,7603.16,7603.16,7603.16,7603.16,10069,312,2684,
2009-10-28_12:29,7599.43,7599.43,7599.43,7599.43,6654,209,1773,
2009-10-28_12:30,7599.10,7599.10,7599.10,7599.10,6647,202,1940,
2009-10-28_12:31,7600.52,7600.52,7600.52,7600.52,7908,262,2307,
2009-10-28_12:32,7598.41,7598.41,7598.41,7598.41,6789,178,1676,
2009-10-28_12:33,7600.86,7600.86,7600.86,7600.86,8622,250,2333,
2009-10-28_12:34,7598.76,7598.76,7598.76,7598.76,6289,228,1796,
2009-10-28_12:35,7598.67,7598.67,7598.67,7598.67,6752,222,1946,
2009-10-28_12:36,7598.38,7598.38,7598.38,7598.38,6874,232,2298,
2009-10-28_12:37,7597.67,7597.67,7597.67,7597.67,6836,210,1716,
2009-10-28_12:38,7596.69,7596.69,7596.69,7596.69,9377,302,2679,
2009-10-28_12:39,7596.10,7596.10,7596.10,7596.10,7121,211,1967,
2009-10-28_12:40,7595.85,7595.85,7595.85,7595.85,8491,241,2257,
2009-10-28_12:41,7596.14,7596.14,7596.14,7596.14,9118,283,2419,
2009-10-28_12:42,7595.10,7595.10,7595.10,7595.10,7241,215,2090,
2009-10-28_12:43,7594.80,7594.80,7594.80,7594.80,10118,308,2810,
2009-10-28_12:44,7595.04,7595.04,7595.04,7595.04,7990,245,2256,
2009-10-28_12:45,7597.29,7597.29,7597.29,7597.29,9911,268,2637,
2009-10-28_12:46,7595.56,7595.56,7595.56,7595.56,8972,270,2629,
2009-10-28_12:47,7597.64,7597.64,7597.64,7597.64,7705,202,1976,
2009-10-28_12:48,7597.87,7597.87,7597.87,7597.87,11073,311,3005,
2009-10-28_12:49,7596.82,7596.82,7596.82,7596.82,7315,221,1937,
2009-10-28_12:50,7594.49,7594.49,7594.49,7594.49,12461,351,3232,
2009-10-28_12:51,7585.81,7585.81,7585.81,7585.81,15681,469,4062,
2009-10-28_12:52,7580.58,7580.58,7580.58,7580.58,18515,604,5143,
2009-10-28_12:53,7574.49,7574.49,7574.49,7574.49,33164,1026,9016,
2009-10-28_12:54,7568.81,7568.81,7568.81,7568.81,29225,880,7611,
2009-10-28_12:55,7568.12,7568.12,7568.12,7568.12,28242,839,7564,
2009-10-28_12:56,7563.40,7563.40,7563.40,7563.40,33108,978,8792,
2009-10-28_12:57,7560.78,7560.78,7560.78,7560.78,27138,771,7117,
2009-10-28_12:58,7555.59,7555.59,7555.59,7555.59,33154,1030,8852,
2009-10-28_12:59,7556.41,7556.41,7556.41,7556.41,22355,619,5882,
2009-10-28_13:00,7557.66,7557.66,7557.66,7557.66,23106,613,5867,
2009-10-28_13:01,7559.28,7559.28,7559.28,7559.28,18845,491,5383,
2009-10-28_13:02,7558.36,7558.36,7558.36,7558.36,13391,379,3869,
2009-10-28_13:03,7561.39,7561.39,7561.39,7561.39,18549,513,5018,
2009-10-28_13:04,7562.94,7562.94,7562.94,7562.94,13308,441,3821,
2009-10-28_13:05,7562.43,7562.43,7562.43,7562.43,13613,404,3778,
2009-10-28_13:06,7565.05,7565.05,7565.05,7565.05,13258,367,3686,
2009-10-28_13:07,7561.81,7561.81,7561.81,7561.81,11044,330,3127,
2009-10-28_13:08,7559.20,7559.20,7559.20,7559.20,16035,502,4613,
2009-10-28_13:09,7558.56,7558.56,7558.56,7558.56,12635,374,3900,
2009-10-28_13:10,7554.43,7554.43,7554.43,7554.43,15115,425,4347,
2009-10-28_13:11,7550.81,7550.81,7550.81,7550.81,23927,697,6810,
2009-10-28_13:12,7548.35,7548.35,7548.35,7548.35,20795,585,5686,
2009-10-28_13:13,7545.02,7545.02,7545.02,7545.02,28622,853,7885,
2009-10-28_13:14,7540.86,7540.86,7540.86,7540.86,26602,827,7090,
2009-10-28_13:15,7538.76,7538.76,7538.76,7538.76,28824,851,7207,
2009-10-28_13:16,7536.42,7536.42,7536.42,7536.42,32638,908,8217,
2009-10-28_13:17,7535.76,7535.76,7535.76,7535.76,23467,618,6011,
2009-10-28_13:18,7537.53,7537.53,7537.53,7537.53,27958,790,7201,
2009-10-28_13:19,7542.19,7542.19,7542.19,7542.19,21862,606,5862,
2009-10-28_13:20,7546.14,7546.14,7546.14,7546.14,21548,600,5932,
2009-10-28_13:21,7546.12,7546.12,7546.12,7546.12,22502,694,6110,
2009-10-28_13:22,7545.71,7545.71,7545.71,7545.71,17150,470,4647,
2009-10-28_13:23,7547.14,7547.14,7547.14,7547.14,25026,694,6503,
2009-10-28_13:24,7546.70,7546.70,7546.70,7546.70,19510,546,5395,
2009-10-28_13:25,7550.19,7550.19,7550.19,7550.19,21406,566,5481,
2009-10-28_13:26,7550.19,7550.19,7550.19,7550.19,0,0,0,
2009-10-28_13:27,7550.19,7550.19,7550.19,7550.19,0,0,0,
2009-10-28_13:28,7550.19,7550.19,7550.19,7550.19,0,0,0,
2009-10-28_13:29,7550.19,7550.19,7550.19,7550.19,0,0,0,
2009-10-28_13:30,7533.95,7533.95,7533.95,7533.95,174578,5363,42228,
2009-10-29_09:01,7417.13,7417.13,7417.13,7417.13,157384,4999,42042,
2009-10-29_09:02,7421.17,7421.17,7421.17,7421.17,36111,1090,9114,
2009-10-29_09:03,7424.33,7424.33,7424.33,7424.33,41868,1282,10350,
2009-10-29_09:04,7426.47,7426.47,7426.47,7426.47,44226,1301,10586,
2009-10-29_09:05,7425.59,7425.59,7425.59,7425.59,35260,1073,8636,
2009-10-29_09:06,7421.63,7421.63,7421.63,7421.63,42772,1276,10987,
2009-10-29_09:07,7416.88,7416.88,7416.88,7416.88,33114,962,8339,
2009-10-29_09:08,7405.71,7405.71,7405.71,7405.71,38402,1128,9977,
2009-10-29_09:09,7400.57,7400.57,7400.57,7400.57,43732,1208,10541,
2009-10-29_09:10,7391.27,7391.27,7391.27,7391.27,39924,1048,9137,
2009-10-29_09:11,7383.13,7383.13,7383.13,7383.13,54366,1628,13085,
2009-10-29_09:12,7378.54,7378.54,7378.54,7378.54,42032,1258,9583,
2009-10-29_09:13,7379.72,7379.72,7379.72,7379.72,46302,1267,10962,
2009-10-29_09:14,7378.12,7378.12,7378.12,7378.12,46453,1223,10340,
2009-10-29_09:15,7380.61,7380.61,7380.61,7380.61,35170,930,7692,
2009-10-29_09:16,7388.64,7388.64,7388.64,7388.64,40473,1083,9733,
2009-10-29_09:17,7395.83,7395.83,7395.83,7395.83,28657,762,6720,
2009-10-29_09:18,7402.76,7402.76,7402.76,7402.76,30599,811,7391,
2009-10-29_09:19,7405.01,7405.01,7405.01,7405.01,25761,692,6708,
2009-10-29_09:20,7408.40,7408.40,7408.40,7408.40,18898,518,4774,
2009-10-29_09:21,7409.85,7409.85,7409.85,7409.85,25743,747,6557,
2009-10-29_09:22,7410.40,7410.40,7410.40,7410.40,17423,484,4620,
2009-10-29_09:23,7412.29,7412.29,7412.29,7412.29,21620,635,5475,
2009-10-29_09:24,7412.89,7412.89,7412.89,7412.89,20303,558,5221,
2009-10-29_09:25,7412.79,7412.79,7412.79,7412.79,17052,474,4361,
2009-10-29_09:26,7409.41,7409.41,7409.41,7409.41,23884,656,6000,
2009-10-29_09:27,7407.79,7407.79,7407.79,7407.79,17999,470,4310,
2009-10-29_09:28,7408.23,7408.23,7408.23,7408.23,22645,692,5409,
2009-10-29_09:29,7408.28,7408.28,7408.28,7408.28,23616,681,5715,
2009-10-29_09:30,7407.25,7407.25,7407.25,7407.25,17246,491,4113,
2009-10-29_09:31,7404.55,7404.55,7404.55,7404.55,23137,661,5634,
2009-10-29_09:32,7403.96,7403.96,7403.96,7403.96,16220,496,4287,
2009-10-29_09:33,7400.59,7400.59,7400.59,7400.59,22761,600,5732,
2009-10-29_09:34,7396.43,7396.43,7396.43,7396.43,22256,564,5429,
2009-10-29_09:35,7392.66,7392.66,7392.66,7392.66,20117,524,4921,
2009-10-29_09:36,7389.84,7389.84,7389.84,7389.84,29087,702,6478,
2009-10-29_09:37,7386.71,7386.71,7386.71,7386.71,20709,521,5074,
2009-10-29_09:38,7383.41,7383.41,7383.41,7383.41,27967,706,6191,
2009-10-29_09:39,7381.26,7381.26,7381.26,7381.26,27154,733,6639,
2009-10-29_09:40,7380.57,7380.57,7380.57,7380.57,23794,615,5682,
2009-10-29_09:41,7376.79,7376.79,7376.79,7376.79,34123,896,8255,
2009-10-29_09:42,7371.78,7371.78,7371.78,7371.78,27360,652,6086,
2009-10-29_09:43,7365.36,7365.36,7365.36,7365.36,36704,936,8834,
2009-10-29_09:44,7361.00,7361.00,7361.00,7361.00,40218,1037,9363,
2009-10-29_09:45,7354.88,7354.88,7354.88,7354.88,37722,1033,9224,
2009-10-29_09:46,7346.98,7346.98,7346.98,7346.98,55391,1564,13266,
2009-10-29_09:47,7342.73,7342.73,7342.73,7342.73,44153,1217,10479,
2009-10-29_09:48,7339.39,7339.39,7339.39,7339.39,53434,1480,12093,
2009-10-29_09:49,7333.26,7333.26,7333.26,7333.26,47762,1210,10618,
2009-10-29_09:50,7331.53,7331.53,7331.53,7331.53,37797,1023,8392,
2009-10-29_09:51,7324.56,7324.56,7324.56,7324.56,50076,1269,10910,
2009-10-29_09:52,7324.55,7324.55,7324.55,7324.55,30923,820,7406,
2009-10-29_09:53,7327.48,7327.48,7327.48,7327.48,39471,1063,9286,
2009-10-29_09:54,7329.90,7329.90,7329.90,7329.90,34655,1014,8815,
2009-10-29_09:55,7330.31,7330.31,7330.31,7330.31,26357,737,6326,
2009-10-29_09:56,7334.40,7334.40,7334.40,7334.40,31171,817,7411,
2009-10-29_09:57,7338.81,7338.81,7338.81,7338.81,23844,695,5483,
2009-10-29_09:58,7343.34,7343.34,7343.34,7343.34,24336,712,5879,
2009-10-29_09:59,7345.44,7345.44,7345.44,7345.44,22008,595,5103,
2009-10-29_10:00,7346.22,7346.22,7346.22,7346.22,18177,499,4241,
2009-10-29_10:01,7347.49,7347.49,7347.49,7347.49,20291,566,5017,
2009-10-29_10:02,7351.94,7351.94,7351.94,7351.94,14121,359,3319,
2009-10-29_10:03,7349.99,7349.99,7349.99,7349.99,17810,455,4170,
2009-10-29_10:04,7350.74,7350.74,7350.74,7350.74,13578,360,3425,
2009-10-29_10:05,7349.84,7349.84,7349.84,7349.84,13428,328,3092,
2009-10-29_10:06,7347.63,7347.63,7347.63,7347.63,20559,576,4821,
2009-10-29_10:07,7343.19,7343.19,7343.19,7343.19,14891,396,3622,
2009-10-29_10:08,7340.91,7340.91,7340.91,7340.91,20254,555,4566,
2009-10-29_10:09,7336.53,7336.53,7336.53,7336.53,18269,483,4412,
2009-10-29_10:10,7333.99,7333.99,7333.99,7333.99,17693,438,3863,
2009-10-29_10:11,7334.17,7334.17,7334.17,7334.17,20446,584,5235,
2009-10-29_10:12,7338.61,7338.61,7338.61,7338.61,16344,384,3759,
2009-10-29_10:13,7338.97,7338.97,7338.97,7338.97,18328,534,4522,
2009-10-29_10:14,7341.00,7341.00,7341.00,7341.00,14747,359,3336,
2009-10-29_10:15,7341.11,7341.11,7341.11,7341.11,13644,348,2963,
2009-10-29_10:16,7341.60,7341.60,7341.60,7341.60,15804,466,4073,
2009-10-29_10:17,7342.21,7342.21,7342.21,7342.21,10821,284,2597,
2009-10-29_10:18,7341.83,7341.83,7341.83,7341.83,14338,449,3701,
2009-10-29_10:19,7345.70,7345.70,7345.70,7345.70,12751,383,3148,
2009-10-29_10:20,7345.53,7345.53,7345.53,7345.53,10951,338,2873,
2009-10-29_10:21,7347.68,7347.68,7347.68,7347.68,15161,496,3755,
2009-10-29_10:22,7348.25,7348.25,7348.25,7348.25,13194,450,3240,
2009-10-29_10:23,7349.03,7349.03,7349.03,7349.03,15477,431,3465,
2009-10-29_10:24,7348.71,7348.71,7348.71,7348.71,11969,318,2992,
2009-10-29_10:25,7349.33,7349.33,7349.33,7349.33,9108,233,2317,
2009-10-29_10:26,7350.38,7350.38,7350.38,7350.38,13858,406,3360,
2009-10-29_10:27,7350.65,7350.65,7350.65,7350.65,9301,273,2287,
2009-10-29_10:28,7350.36,7350.36,7350.36,7350.36,12063,371,3123,
2009-10-29_10:29,7349.76,7349.76,7349.76,7349.76,11577,380,2915,
2009-10-29_10:30,7352.51,7352.51,7352.51,7352.51,10248,318,2569,
2009-10-29_10:31,7349.53,7349.53,7349.53,7349.53,15340,370,3396,
2009-10-29_10:32,7349.58,7349.58,7349.58,7349.58,9584,260,2353,
2009-10-29_10:33,7348.96,7348.96,7348.96,7348.96,14768,397,3415,
2009-10-29_10:34,7349.06,7349.06,7349.06,7349.06,10501,277,2576,
2009-10-29_10:35,7349.36,7349.36,7349.36,7349.36,12718,448,2788,
2009-10-29_10:36,7350.87,7350.87,7350.87,7350.87,13388,391,3121,
2009-10-29_10:37,7350.84,7350.84,7350.84,7350.84,8370,211,1956,
2009-10-29_10:38,7349.76,7349.76,7349.76,7349.76,12997,402,3139,
2009-10-29_10:39,7348.46,7348.46,7348.46,7348.46,9001,280,2466,
2009-10-29_10:40,7348.44,7348.44,7348.44,7348.44,9570,253,2230,
2009-10-29_10:41,7345.36,7345.36,7345.36,7345.36,11236,317,3021,
2009-10-29_10:42,7345.82,7345.82,7345.82,7345.82,9711,273,2536,
2009-10-29_10:43,7342.03,7342.03,7342.03,7342.03,15970,430,3689,
2009-10-29_10:44,7339.83,7339.83,7339.83,7339.83,12343,360,3074,
2009-10-29_10:45,7337.62,7337.62,7337.62,7337.62,16174,417,3824,
2009-10-29_10:46,7334.13,7334.13,7334.13,7334.13,24550,707,5842,
2009-10-29_10:47,7328.45,7328.45,7328.45,7328.45,16203,525,4123,
2009-10-29_10:48,7328.14,7328.14,7328.14,7328.14,24607,710,5982,
2009-10-29_10:49,7324.58,7324.58,7324.58,7324.58,24828,644,5500,
2009-10-29_10:50,7321.47,7321.47,7321.47,7321.47,22208,572,4861,
2009-10-29_10:51,7315.89,7315.89,7315.89,7315.89,28922,824,6286,
2009-10-29_10:52,7312.86,7312.86,7312.86,7312.86,21542,579,4785,
2009-10-29_10:53,7305.78,7305.78,7305.78,7305.78,34568,992,8161,
2009-10-29_10:54,7305.06,7305.06,7305.06,7305.06,33234,857,6870,
2009-10-29_10:55,7300.63,7300.63,7300.63,7300.63,23723,581,5238,
2009-10-29_10:56,7292.56,7292.56,7292.56,7292.56,33827,862,7771,
2009-10-29_10:57,7287.09,7287.09,7287.09,7287.09,33529,913,7558,
2009-10-29_10:58,7280.16,7280.16,7280.16,7280.16,41374,1163,10022,
2009-10-29_10:59,7281.34,7281.34,7281.34,7281.34,31381,835,7077,
2009-10-29_11:00,7285.67,7285.67,7285.67,7285.67,28832,767,6176,
2009-10-29_11:01,7286.95,7286.95,7286.95,7286.95,27958,761,6498,
2009-10-29_11:02,7286.00,7286.00,7286.00,7286.00,18420,459,4168,
2009-10-29_11:03,7288.17,7288.17,7288.17,7288.17,18912,512,4405,
2009-10-29_11:04,7292.66,7292.66,7292.66,7292.66,16044,455,3798,
2009-10-29_11:05,7296.00,7296.00,7296.00,7296.00,12039,337,2890,
2009-10-29_11:06,7298.11,7298.11,7298.11,7298.11,15568,419,3687,
2009-10-29_11:07,7292.97,7292.97,7292.97,7292.97,14017,515,3733,
2009-10-29_11:08,7291.30,7291.30,7291.30,7291.30,17778,507,4314,
2009-10-29_11:09,7289.28,7289.28,7289.28,7289.28,12636,365,3139,
2009-10-29_11:10,7286.45,7286.45,7286.45,7286.45,15826,408,3369,
2009-10-29_11:11,7290.12,7290.12,7290.12,7290.12,15384,387,3491,
2009-10-29_11:12,7291.25,7291.25,7291.25,7291.25,11281,268,2555,
2009-10-29_11:13,7282.47,7282.47,7282.47,7282.47,20595,614,5013,
2009-10-29_11:14,7277.57,7277.57,7277.57,7277.57,15536,428,3936,
2009-10-29_11:15,7268.43,7268.43,7268.43,7268.43,24880,778,6053,
2009-10-29_11:16,7255.57,7255.57,7255.57,7255.57,47333,1427,10993,
2009-10-29_11:17,7243.54,7243.54,7243.54,7243.54,31750,990,7606,
2009-10-29_11:18,7240.80,7240.80,7240.80,7240.80,33644,941,7643,
2009-10-29_11:19,7233.63,7233.63,7233.63,7233.63,29405,830,6868,
2009-10-29_11:20,7236.65,7236.65,7236.65,7236.65,25914,650,5427,
2009-10-29_11:21,7245.38,7245.38,7245.38,7245.38,29705,847,6759,
2009-10-29_11:22,7252.45,7252.45,7252.45,7252.45,17154,421,3809,
2009-10-29_11:23,7260.89,7260.89,7260.89,7260.89,18734,541,4339,
2009-10-29_11:24,7266.19,7266.19,7266.19,7266.19,13379,323,3383,
2009-10-29_11:25,7267.69,7267.69,7267.69,7267.69,10881,296,2848,
2009-10-29_11:26,7266.82,7266.82,7266.82,7266.82,17199,508,3709,
2009-10-29_11:27,7268.85,7268.85,7268.85,7268.85,9798,238,2348,
2009-10-29_11:28,7271.46,7271.46,7271.46,7271.46,12227,343,3149,
2009-10-29_11:29,7276.06,7276.06,7276.06,7276.06,9967,248,2443,
2009-10-29_11:30,7283.42,7283.42,7283.42,7283.42,8443,250,2274,
2009-10-29_11:31,7290.42,7290.42,7290.42,7290.42,13512,362,3585,
2009-10-29_11:32,7290.69,7290.69,7290.69,7290.69,10378,277,2534,
2009-10-29_11:33,7284.96,7284.96,7284.96,7284.96,15205,423,3943,
2009-10-29_11:34,7278.12,7278.12,7278.12,7278.12,13825,416,3413,
2009-10-29_11:35,7278.49,7278.49,7278.49,7278.49,11237,343,2932,
2009-10-29_11:36,7277.77,7277.77,7277.77,7277.77,10134,277,2690,
2009-10-29_11:37,7280.10,7280.10,7280.10,7280.10,6721,193,1727,
2009-10-29_11:38,7283.17,7283.17,7283.17,7283.17,9052,256,2298,
2009-10-29_11:39,7287.24,7287.24,7287.24,7287.24,8783,226,1995,
2009-10-29_11:40,7285.98,7285.98,7285.98,7285.98,8717,240,2154,
2009-10-29_11:41,7285.05,7285.05,7285.05,7285.05,12027,344,3167,
2009-10-29_11:42,7284.86,7284.86,7284.86,7284.86,7558,224,2023,
2009-10-29_11:43,7285.41,7285.41,7285.41,7285.41,9624,288,2623,
2009-10-29_11:44,7288.11,7288.11,7288.11,7288.11,8364,236,2163,
2009-10-29_11:45,7289.08,7289.08,7289.08,7289.08,7690,210,1995,
2009-10-29_11:46,7291.84,7291.84,7291.84,7291.84,10206,293,2674,
2009-10-29_11:47,7292.32,7292.32,7292.32,7292.32,7117,201,1797,
2009-10-29_11:48,7297.37,7297.37,7297.37,7297.37,12705,342,3139,
2009-10-29_11:49,7303.07,7303.07,7303.07,7303.07,10395,275,2418,
2009-10-29_11:50,7305.70,7305.70,7305.70,7305.70,11241,328,2968,
2009-10-29_11:51,7306.01,7306.01,7306.01,7306.01,16971,588,4270,
2009-10-29_11:52,7306.36,7306.36,7306.36,7306.36,12432,367,3162,
2009-10-29_11:53,7305.15,7305.15,7305.15,7305.15,15497,445,4040,
2009-10-29_11:54,7302.70,7302.70,7302.70,7302.70,10872,334,2859,
2009-10-29_11:55,7307.07,7307.07,7307.07,7307.07,9750,270,2489,
2009-10-29_11:56,7310.50,7310.50,7310.50,7310.50,9288,266,2704,
2009-10-29_11:57,7310.42,7310.42,7310.42,7310.42,7735,223,2067,
2009-10-29_11:58,7304.60,7304.60,7304.60,7304.60,12084,354,3111,
2009-10-29_11:59,7300.04,7300.04,7300.04,7300.04,8742,265,2387,
2009-10-29_12:00,7300.15,7300.15,7300.15,7300.15,7239,222,2097,
2009-10-29_12:01,7302.55,7302.55,7302.55,7302.55,8551,236,2322,
2009-10-29_12:02,7303.35,7303.35,7303.35,7303.35,6375,180,1637,
2009-10-29_12:03,7306.23,7306.23,7306.23,7306.23,8002,257,2277,
2009-10-29_12:04,7309.14,7309.14,7309.14,7309.14,5393,155,1595,
2009-10-29_12:05,7308.79,7308.79,7308.79,7308.79,6471,196,1688,
2009-10-29_12:06,7305.96,7305.96,7305.96,7305.96,8158,211,2070,
2009-10-29_12:07,7302.16,7302.16,7302.16,7302.16,8059,237,1929,
2009-10-29_12:08,7302.80,7302.80,7302.80,7302.80,10649,337,2787,
2009-10-29_12:09,7300.11,7300.11,7300.11,7300.11,6800,187,1927,
2009-10-29_12:10,7301.93,7301.93,7301.93,7301.93,7446,202,1904,
2009-10-29_12:11,7301.74,7301.74,7301.74,7301.74,12046,312,2370,
2009-10-29_12:12,7300.90,7300.90,7300.90,7300.90,6217,187,1686,
2009-10-29_12:13,7303.72,7303.72,7303.72,7303.72,7715,207,2112,
2009-10-29_12:14,7306.01,7306.01,7306.01,7306.01,6633,203,1786,
2009-10-29_12:15,7307.12,7307.12,7307.12,7307.12,7171,214,1923,
2009-10-29_12:16,7318.98,7318.98,7318.98,7318.98,14107,475,3641,
2009-10-29_12:17,7321.01,7321.01,7321.01,7321.01,10512,305,2543,
2009-10-29_12:18,7325.50,7325.50,7325.50,7325.50,15200,434,3840,
2009-10-29_12:19,7328.69,7328.69,7328.69,7328.69,11987,344,2986,
2009-10-29_12:20,7330.46,7330.46,7330.46,7330.46,14043,370,3304,
2009-10-29_12:21,7332.79,7332.79,7332.79,7332.79,14456,378,3592,
2009-10-29_12:22,7331.55,7331.55,7331.55,7331.55,9687,240,2499,
2009-10-29_12:23,7334.71,7334.71,7334.71,7334.71,13170,368,3647,
2009-10-29_12:24,7334.64,7334.64,7334.64,7334.64,11539,338,3017,
2009-10-29_12:25,7334.29,7334.29,7334.29,7334.29,12833,356,3245,
2009-10-29_12:26,7332.25,7332.25,7332.25,7332.25,15335,443,3988,
2009-10-29_12:27,7333.46,7333.46,7333.46,7333.46,8396,254,2496,
2009-10-29_12:28,7334.70,7334.70,7334.70,7334.70,12790,362,3471,
2009-10-29_12:29,7332.42,7332.42,7332.42,7332.42,8109,229,2302,
2009-10-29_12:30,7333.74,7333.74,7333.74,7333.74,8789,247,2510,
2009-10-29_12:31,7333.33,7333.33,7333.33,7333.33,11209,317,3036,
2009-10-29_12:32,7329.25,7329.25,7329.25,7329.25,8713,238,2297,
2009-10-29_12:33,7331.67,7331.67,7331.67,7331.67,10543,310,3003,
2009-10-29_12:34,7331.12,7331.12,7331.12,7331.12,7553,208,2136,
2009-10-29_12:35,7332.47,7332.47,7332.47,7332.47,7317,214,1996,
2009-10-29_12:36,7330.01,7330.01,7330.01,7330.01,9597,281,2656,
2009-10-29_12:37,7323.80,7323.80,7323.80,7323.80,8322,221,2296,
2009-10-29_12:38,7328.72,7328.72,7328.72,7328.72,9924,266,2742,
2009-10-29_12:39,7328.44,7328.44,7328.44,7328.44,8335,219,2186,
2009-10-29_12:40,7330.16,7330.16,7330.16,7330.16,8654,272,2559,
2009-10-29_12:41,7334.78,7334.78,7334.78,7334.78,12730,344,3320,
2009-10-29_12:42,7334.02,7334.02,7334.02,7334.02,9460,257,2490,
2009-10-29_12:43,7338.69,7338.69,7338.69,7338.69,13712,376,3619,
2009-10-29_12:44,7340.67,7340.67,7340.67,7340.67,9394,241,2601,
2009-10-29_12:45,7341.27,7341.27,7341.27,7341.27,11524,322,3148,
2009-10-29_12:46,7346.95,7346.95,7346.95,7346.95,15102,424,3786,
2009-10-29_12:47,7346.93,7346.93,7346.93,7346.93,11753,340,3123,
2009-10-29_12:48,7349.08,7349.08,7349.08,7349.08,18516,472,4653,
2009-10-29_12:49,7345.27,7345.27,7345.27,7345.27,13506,391,3662,
2009-10-29_12:50,7345.95,7345.95,7345.95,7345.95,12536,359,3408,
2009-10-29_12:51,7346.44,7346.44,7346.44,7346.44,13872,372,3584,
2009-10-29_12:52,7346.85,7346.85,7346.85,7346.85,10044,267,2619,
2009-10-29_12:53,7349.34,7349.34,7349.34,7349.34,12352,332,3263,
2009-10-29_12:54,7347.98,7347.98,7347.98,7347.98,9534,254,2563,
2009-10-29_12:55,7348.72,7348.72,7348.72,7348.72,11185,280,2980,
2009-10-29_12:56,7347.34,7347.34,7347.34,7347.34,12897,393,3683,
2009-10-29_12:57,7349.35,7349.35,7349.35,7349.35,9977,260,2645,
2009-10-29_12:58,7347.89,7347.89,7347.89,7347.89,13798,393,3835,
2009-10-29_12:59,7346.13,7346.13,7346.13,7346.13,9767,330,2879,
2009-10-29_13:00,7347.51,7347.51,7347.51,7347.51,10932,298,2948,
2009-10-29_13:01,7350.98,7350.98,7350.98,7350.98,13062,385,3486,
2009-10-29_13:02,7351.72,7351.72,7351.72,7351.72,9418,291,2620,
2009-10-29_13:03,7350.06,7350.06,7350.06,7350.06,14427,427,3915,
2009-10-29_13:04,7347.60,7347.60,7347.60,7347.60,10850,322,3051,
2009-10-29_13:05,7345.11,7345.11,7345.11,7345.11,12566,391,3238,
2009-10-29_13:06,7344.37,7344.37,7344.37,7344.37,14236,449,4096,
2009-10-29_13:07,7341.43,7341.43,7341.43,7341.43,10751,323,3010,
2009-10-29_13:08,7341.80,7341.80,7341.80,7341.80,12576,353,3757,
2009-10-29_13:09,7339.29,7339.29,7339.29,7339.29,12366,370,3411,
2009-10-29_13:10,7338.28,7338.28,7338.28,7338.28,11642,297,2933,
2009-10-29_13:11,7338.89,7338.89,7338.89,7338.89,13637,375,3539,
2009-10-29_13:12,7342.63,7342.63,7342.63,7342.63,11915,333,3123,
2009-10-29_13:13,7343.78,7343.78,7343.78,7343.78,16918,435,4083,
2009-10-29_13:14,7344.44,7344.44,7344.44,7344.44,10818,287,2950,
2009-10-29_13:15,7344.48,7344.48,7344.48,7344.48,12835,334,3413,
2009-10-29_13:16,7348.04,7348.04,7348.04,7348.04,17277,495,4455,
2009-10-29_13:17,7351.17,7351.17,7351.17,7351.17,12620,343,3377,
2009-10-29_13:18,7355.41,7355.41,7355.41,7355.41,21164,580,5187,
2009-10-29_13:19,7356.51,7356.51,7356.51,7356.51,15211,436,3937,
2009-10-29_13:20,7356.85,7356.85,7356.85,7356.85,18696,562,4951,
2009-10-29_13:21,7361.06,7361.06,7361.06,7361.06,24116,636,6017,
2009-10-29_13:22,7366.27,7366.27,7366.27,7366.27,18668,527,4763,
2009-10-29_13:23,7367.19,7367.19,7367.19,7367.19,23294,742,6415,
2009-10-29_13:24,7364.86,7364.86,7364.86,7364.86,24377,729,6668,
2009-10-29_13:25,7365.61,7365.61,7365.61,7365.61,23523,718,6105,
2009-10-29_13:26,7365.61,7365.61,7365.61,7365.61,0,0,0,
2009-10-29_13:27,7365.61,7365.61,7365.61,7365.61,0,0,0,
2009-10-29_13:28,7365.61,7365.61,7365.61,7365.61,0,0,0,
2009-10-29_13:29,7365.61,7365.61,7365.61,7365.61,0,0,0,
2009-10-29_13:30,7355.69,7355.69,7355.69,7355.69,163292,5162,37964,
2009-10-30_09:01,7428.72,7428.72,7428.72,7428.72,119022,3934,31041,
2009-10-30_09:02,7412.91,7412.91,7412.91,7412.91,44705,1450,11247,
2009-10-30_09:03,7413.10,7413.10,7413.10,7413.10,41843,1237,10548,
2009-10-30_09:04,7419.83,7419.83,7419.83,7419.83,36537,1079,9373,
2009-10-30_09:05,7424.50,7424.50,7424.50,7424.50,27758,765,7004,
2009-10-30_09:06,7422.87,7422.87,7422.87,7422.87,38877,1146,10164,
2009-10-30_09:07,7420.06,7420.06,7420.06,7420.06,30746,852,7504,
2009-10-30_09:08,7420.80,7420.80,7420.80,7420.80,27982,779,7459,
2009-10-30_09:09,7423.82,7423.82,7423.82,7423.82,28264,826,7138,
2009-10-30_09:10,7422.10,7422.10,7422.10,7422.10,22264,582,5733,
2009-10-30_09:11,7416.42,7416.42,7416.42,7416.42,34981,891,8537,
2009-10-30_09:12,7416.63,7416.63,7416.63,7416.63,25542,614,6015,
2009-10-30_09:13,7423.19,7423.19,7423.19,7423.19,26647,640,6267,
2009-10-30_09:14,7421.12,7421.12,7421.12,7421.12,27679,647,6467,
2009-10-30_09:15,7419.36,7419.36,7419.36,7419.36,20589,512,5071,
2009-10-30_09:16,7409.99,7409.99,7409.99,7409.99,32717,947,8530,
2009-10-30_09:17,7405.47,7405.47,7405.47,7405.47,23774,641,5879,
2009-10-30_09:18,7402.38,7402.38,7402.38,7402.38,24509,641,6059,
2009-10-30_09:19,7398.44,7398.44,7398.44,7398.44,23993,673,6027,
2009-10-30_09:20,7398.33,7398.33,7398.33,7398.33,18409,506,4594,
2009-10-30_09:21,7395.96,7395.96,7395.96,7395.96,26466,711,6685,
2009-10-30_09:22,7397.19,7397.19,7397.19,7397.19,18163,490,4389,
2009-10-30_09:23,7399.46,7399.46,7399.46,7399.46,18711,532,4929,
2009-10-30_09:24,7402.41,7402.41,7402.41,7402.41,20459,579,5252,
2009-10-30_09:25,7406.43,7406.43,7406.43,7406.43,17190,488,4029,
2009-10-30_09:26,7412.31,7412.31,7412.31,7412.31,20623,568,5126,
2009-10-30_09:27,7408.15,7408.15,7408.15,7408.15,18456,486,4809,
2009-10-30_09:28,7405.73,7405.73,7405.73,7405.73,21688,608,5813,
2009-10-30_09:29,7404.76,7404.76,7404.76,7404.76,16684,448,4190,
2009-10-30_09:30,7404.45,7404.45,7404.45,7404.45,11271,323,3199,
2009-10-30_09:31,7403.64,7403.64,7403.64,7403.64,15311,410,4285,
2009-10-30_09:32,7402.43,7402.43,7402.43,7402.43,11204,275,2838,
2009-10-30_09:33,7404.70,7404.70,7404.70,7404.70,14149,369,3355,
2009-10-30_09:34,7403.68,7403.68,7403.68,7403.68,11230,298,2979,
2009-10-30_09:35,7407.66,7407.66,7407.66,7407.66,9245,229,2520,
2009-10-30_09:36,7410.04,7410.04,7410.04,7410.04,15665,456,3864,
2009-10-30_09:37,7411.18,7411.18,7411.18,7411.18,11933,352,3094,
2009-10-30_09:38,7413.13,7413.13,7413.13,7413.13,16406,459,4220,
2009-10-30_09:39,7406.08,7406.08,7406.08,7406.08,20786,627,6605,
2009-10-30_09:40,7401.26,7401.26,7401.26,7401.26,16258,466,5064,
2009-10-30_09:41,7394.37,7394.37,7394.37,7394.37,27673,772,7526,
2009-10-30_09:42,7389.39,7389.39,7389.39,7389.39,16747,431,4140,
2009-10-30_09:43,7386.94,7386.94,7386.94,7386.94,23469,671,5752,
2009-10-30_09:44,7384.65,7384.65,7384.65,7384.65,17665,551,4839,
2009-10-30_09:45,7383.60,7383.60,7383.60,7383.60,14297,386,3822,
2009-10-30_09:46,7381.91,7381.91,7381.91,7381.91,18819,517,4929,
2009-10-30_09:47,7382.04,7382.04,7382.04,7382.04,11020,315,3086,
2009-10-30_09:48,7384.03,7384.03,7384.03,7384.03,15336,403,3943,
2009-10-30_09:49,7382.09,7382.09,7382.09,7382.09,13106,345,3375,
2009-10-30_09:50,7382.03,7382.03,7382.03,7382.03,12112,343,3091,
2009-10-30_09:51,7378.07,7378.07,7378.07,7378.07,15520,430,4250,
2009-10-30_09:52,7379.79,7379.79,7379.79,7379.79,9455,237,2793,
2009-10-30_09:53,7380.46,7380.46,7380.46,7380.46,15483,381,3868,
2009-10-30_09:54,7374.82,7374.82,7374.82,7374.82,14670,380,3331,
2009-10-30_09:55,7376.90,7376.90,7376.90,7376.90,12434,311,3100,
2009-10-30_09:56,7380.45,7380.45,7380.45,7380.45,14602,372,3905,
2009-10-30_09:57,7382.81,7382.81,7382.81,7382.81,9209,267,2795,
2009-10-30_09:58,7383.36,7383.36,7383.36,7383.36,12453,316,3330,
2009-10-30_09:59,7387.86,7387.86,7387.86,7387.86,10361,250,2563,
2009-10-30_10:00,7390.22,7390.22,7390.22,7390.22,9811,249,2456,
2009-10-30_10:01,7394.59,7394.59,7394.59,7394.59,13613,377,3567,
2009-10-30_10:02,7395.42,7395.42,7395.42,7395.42,10908,299,2804,
2009-10-30_10:03,7397.04,7397.04,7397.04,7397.04,14407,368,3730,
2009-10-30_10:04,7398.24,7398.24,7398.24,7398.24,14719,401,4057,
2009-10-30_10:05,7401.45,7401.45,7401.45,7401.45,11194,305,2945,
2009-10-30_10:06,7397.80,7397.80,7397.80,7397.80,14655,462,4327,
2009-10-30_10:07,7396.16,7396.16,7396.16,7396.16,11816,336,3232,
2009-10-30_10:08,7395.15,7395.15,7395.15,7395.15,11836,327,3612,
2009-10-30_10:09,7395.33,7395.33,7395.33,7395.33,9547,286,2665,
2009-10-30_10:10,7399.92,7399.92,7399.92,7399.92,10160,256,2522,
2009-10-30_10:11,7397.09,7397.09,7397.09,7397.09,10420,299,2982,
2009-10-30_10:12,7395.02,7395.02,7395.02,7395.02,8261,242,2190,
2009-10-30_10:13,7397.26,7397.26,7397.26,7397.26,10698,271,2728,
2009-10-30_10:14,7399.11,7399.11,7399.11,7399.11,8432,229,2228,
2009-10-30_10:15,7399.85,7399.85,7399.85,7399.85,9873,238,2410,
2009-10-30_10:16,7406.71,7406.71,7406.71,7406.71,12133,368,3441,
2009-10-30_10:17,7411.74,7411.74,7411.74,7411.74,10659,299,2704,
2009-10-30_10:18,7408.40,7408.40,7408.40,7408.40,14929,432,4246,
2009-10-30_10:19,7411.13,7411.13,7411.13,7411.13,11465,346,3152,
2009-10-30_10:20,7413.15,7413.15,7413.15,7413.15,10988,285,2804,
2009-10-30_10:21,7418.14,7418.14,7418.14,7418.14,12807,353,3350,
2009-10-30_10:22,7421.45,7421.45,7421.45,7421.45,12645,352,3133,
2009-10-30_10:23,7424.57,7424.57,7424.57,7424.57,15285,433,4000,
2009-10-30_10:24,7425.54,7425.54,7425.54,7425.54,14207,405,3775,
2009-10-30_10:25,7422.91,7422.91,7422.91,7422.91,11461,322,3264,
2009-10-30_10:26,7419.95,7419.95,7419.95,7419.95,13849,420,4251,
2009-10-30_10:27,7414.72,7414.72,7414.72,7414.72,12284,364,3289,
2009-10-30_10:28,7415.33,7415.33,7415.33,7415.33,10818,319,3238,
2009-10-30_10:29,7414.27,7414.27,7414.27,7414.27,8408,246,2547,
2009-10-30_10:30,7417.09,7417.09,7417.09,7417.09,8526,257,2342,
2009-10-30_10:31,7415.83,7415.83,7415.83,7415.83,9401,262,2576,
2009-10-30_10:32,7417.85,7417.85,7417.85,7417.85,5937,164,1714,
2009-10-30_10:33,7418.57,7418.57,7418.57,7418.57,8908,248,2385,
2009-10-30_10:34,7416.66,7416.66,7416.66,7416.66,7920,237,2405,
2009-10-30_10:35,7416.67,7416.67,7416.67,7416.67,6247,187,1905,
2009-10-30_10:36,7417.50,7417.50,7417.50,7417.50,8041,218,2452,
2009-10-30_10:37,7417.10,7417.10,7417.10,7417.10,5401,149,1594,
2009-10-30_10:38,7414.19,7414.19,7414.19,7414.19,8445,221,2400,
2009-10-30_10:39,7410.23,7410.23,7410.23,7410.23,12672,398,3563,
2009-10-30_10:40,7409.38,7409.38,7409.38,7409.38,8472,228,2127,
2009-10-30_10:41,7409.85,7409.85,7409.85,7409.85,8585,230,2445,
2009-10-30_10:42,7409.59,7409.59,7409.59,7409.59,6581,177,1697,
2009-10-30_10:43,7411.30,7411.30,7411.30,7411.30,7362,182,1928,
2009-10-30_10:44,7413.83,7413.83,7413.83,7413.83,5777,156,1602,
2009-10-30_10:45,7412.35,7412.35,7412.35,7412.35,7186,184,1796,
2009-10-30_10:46,7414.62,7414.62,7414.62,7414.62,7415,192,2121,
2009-10-30_10:47,7415.32,7415.32,7415.32,7415.32,5868,150,1622,
2009-10-30_10:48,7417.57,7417.57,7417.57,7417.57,8072,220,2225,
2009-10-30_10:49,7418.23,7418.23,7418.23,7418.23,6617,186,1806,
2009-10-30_10:50,7419.77,7419.77,7419.77,7419.77,7947,191,1938,
2009-10-30_10:51,7423.38,7423.38,7423.38,7423.38,9459,269,2519,
2009-10-30_10:52,7424.18,7424.18,7424.18,7424.18,7665,195,2006,
2009-10-30_10:53,7422.07,7422.07,7422.07,7422.07,10067,249,2793,
2009-10-30_10:54,7425.20,7425.20,7425.20,7425.20,9193,250,2266,
2009-10-30_10:55,7419.54,7419.54,7419.54,7419.54,10736,273,3000,
2009-10-30_10:56,7418.59,7418.59,7418.59,7418.59,13563,369,3747,
2009-10-30_10:57,7414.74,7414.74,7414.74,7414.74,9857,272,2638,
2009-10-30_10:58,7417.71,7417.71,7417.71,7417.71,11855,293,2842,
2009-10-30_10:59,7419.50,7419.50,7419.50,7419.50,10167,283,2383,
2009-10-30_11:00,7421.38,7421.38,7421.38,7421.38,8315,206,2028,
2009-10-30_11:01,7418.04,7418.04,7418.04,7418.04,10812,271,3082,
2009-10-30_11:02,7420.32,7420.32,7420.32,7420.32,8550,211,2254,
2009-10-30_11:03,7420.27,7420.27,7420.27,7420.27,11936,305,2811,
2009-10-30_11:04,7421.16,7421.16,7421.16,7421.16,7190,190,1797,
2009-10-30_11:05,7423.00,7423.00,7423.00,7423.00,6361,175,1693,
2009-10-30_11:06,7422.29,7422.29,7422.29,7422.29,7228,184,1978,
2009-10-30_11:07,7424.76,7424.76,7424.76,7424.76,6637,166,1604,
2009-10-30_11:08,7425.28,7425.28,7425.28,7425.28,10191,265,2390,
2009-10-30_11:09,7425.65,7425.65,7425.65,7425.65,8496,250,2227,
2009-10-30_11:10,7425.29,7425.29,7425.29,7425.29,8802,241,2257,
2009-10-30_11:11,7430.05,7430.05,7430.05,7430.05,13355,389,3416,
2009-10-30_11:12,7433.21,7433.21,7433.21,7433.21,10533,283,2528,
2009-10-30_11:13,7429.51,7429.51,7429.51,7429.51,14398,457,4041,
2009-10-30_11:14,7429.54,7429.54,7429.54,7429.54,15418,435,3543,
2009-10-30_11:15,7429.47,7429.47,7429.47,7429.47,9927,286,2642,
2009-10-30_11:16,7427.01,7427.01,7427.01,7427.01,13439,388,3497,
2009-10-30_11:17,7424.31,7424.31,7424.31,7424.31,9804,299,2912,
2009-10-30_11:18,7424.40,7424.40,7424.40,7424.40,13104,394,3310,
2009-10-30_11:19,7423.22,7423.22,7423.22,7423.22,8328,214,2286,
2009-10-30_11:20,7423.27,7423.27,7423.27,7423.27,8195,208,1957,
2009-10-30_11:21,7422.59,7422.59,7422.59,7422.59,8445,258,2429,
2009-10-30_11:22,7423.49,7423.49,7423.49,7423.49,7409,204,2085,
2009-10-30_11:23,7418.53,7418.53,7418.53,7418.53,12330,382,3730,
2009-10-30_11:24,7418.17,7418.17,7418.17,7418.17,7484,223,2292,
2009-10-30_11:25,7417.32,7417.32,7417.32,7417.32,7344,204,2057,
2009-10-30_11:26,7419.83,7419.83,7419.83,7419.83,8282,234,2424,
2009-10-30_11:27,7417.14,7417.14,7417.14,7417.14,7724,228,2355,
2009-10-30_11:28,7416.24,7416.24,7416.24,7416.24,10095,299,3761,
2009-10-30_11:29,7416.56,7416.56,7416.56,7416.56,9000,246,2163,
2009-10-30_11:30,7420.29,7420.29,7420.29,7420.29,7158,186,1818,
2009-10-30_11:31,7417.85,7417.85,7417.85,7417.85,7241,207,2139,
2009-10-30_11:32,7420.73,7420.73,7420.73,7420.73,7193,187,1789,
2009-10-30_11:33,7422.45,7422.45,7422.45,7422.45,8329,246,2196,
2009-10-30_11:34,7421.45,7421.45,7421.45,7421.45,6899,183,1741,
2009-10-30_11:35,7420.15,7420.15,7420.15,7420.15,7554,197,1905,
2009-10-30_11:36,7419.47,7419.47,7419.47,7419.47,8341,211,2084,
2009-10-30_11:37,7422.44,7422.44,7422.44,7422.44,5729,133,1427,
2009-10-30_11:38,7414.47,7414.47,7414.47,7414.47,9845,286,3087,
2009-10-30_11:39,7413.71,7413.71,7413.71,7413.71,9902,320,2424,
2009-10-30_11:40,7412.17,7412.17,7412.17,7412.17,8834,253,2289,
2009-10-30_11:41,7412.88,7412.88,7412.88,7412.88,9397,295,2626,
2009-10-30_11:42,7412.93,7412.93,7412.93,7412.93,6364,180,1751,
2009-10-30_11:43,7414.69,7414.69,7414.69,7414.69,8469,238,2386,
2009-10-30_11:44,7415.68,7415.68,7415.68,7415.68,7069,192,1824,
2009-10-30_11:45,7413.17,7413.17,7413.17,7413.17,6652,195,1776,
2009-10-30_11:46,7415.73,7415.73,7415.73,7415.73,9665,231,2187,
2009-10-30_11:47,7420.44,7420.44,7420.44,7420.44,9135,272,2079,
2009-10-30_11:48,7419.68,7419.68,7419.68,7419.68,12816,442,3302,
2009-10-30_11:49,7419.70,7419.70,7419.70,7419.70,8424,270,2121,
2009-10-30_11:50,7421.15,7421.15,7421.15,7421.15,7558,221,1928,
2009-10-30_11:51,7423.52,7423.52,7423.52,7423.52,8437,236,2286,
2009-10-30_11:52,7422.42,7422.42,7422.42,7422.42,8139,195,1786,
2009-10-30_11:53,7424.79,7424.79,7424.79,7424.79,7188,219,2178,
2009-10-30_11:54,7425.71,7425.71,7425.71,7425.71,7916,232,1987,
2009-10-30_11:55,7428.05,7428.05,7428.05,7428.05,9022,208,2037,
2009-10-30_11:56,7430.20,7430.20,7430.20,7430.20,9419,240,2285,
2009-10-30_11:57,7430.55,7430.55,7430.55,7430.55,8233,213,1835,
2009-10-30_11:58,7429.03,7429.03,7429.03,7429.03,10249,254,2563,
2009-10-30_11:59,7431.40,7431.40,7431.40,7431.40,9480,213,2038,
2009-10-30_12:00,7432.17,7432.17,7432.17,7432.17,9730,225,2078,
2009-10-30_12:01,7430.06,7430.06,7430.06,7430.06,11613,293,2504,
2009-10-30_12:02,7429.41,7429.41,7429.41,7429.41,9092,203,1986,
2009-10-30_12:03,7429.49,7429.49,7429.49,7429.49,12204,270,2576,
2009-10-30_12:04,7428.02,7428.02,7428.02,7428.02,9457,221,2186,
2009-10-30_12:05,7427.21,7427.21,7427.21,7427.21,9409,216,2282,
2009-10-30_12:06,7426.97,7426.97,7426.97,7426.97,8503,211,2333,
2009-10-30_12:07,7424.57,7424.57,7424.57,7424.57,6524,193,1942,
2009-10-30_12:08,7423.04,7423.04,7423.04,7423.04,8283,224,2415,
2009-10-30_12:09,7425.63,7425.63,7425.63,7425.63,7077,193,1793,
2009-10-30_12:10,7425.64,7425.64,7425.64,7425.64,6908,169,1776,
2009-10-30_12:11,7424.70,7424.70,7424.70,7424.70,6772,179,1935,
2009-10-30_12:12,7423.76,7423.76,7423.76,7423.76,5356,156,1581,
2009-10-30_12:13,7424.88,7424.88,7424.88,7424.88,7214,231,2150,
2009-10-30_12:14,7424.38,7424.38,7424.38,7424.38,6830,193,1709,
2009-10-30_12:15,7424.29,7424.29,7424.29,7424.29,9825,283,2236,
2009-10-30_12:16,7425.50,7425.50,7425.50,7425.50,6789,192,1924,
2009-10-30_12:17,7426.67,7426.67,7426.67,7426.67,6657,219,1712,
2009-10-30_12:18,7428.71,7428.71,7428.71,7428.71,8877,264,2259,
2009-10-30_12:19,7428.30,7428.30,7428.30,7428.30,6378,199,1849,
2009-10-30_12:20,7420.62,7420.62,7420.62,7420.62,10446,341,3587,
2009-10-30_12:21,7412.12,7412.12,7412.12,7412.12,20422,621,7111,
2009-10-30_12:22,7410.93,7410.93,7410.93,7410.93,9901,263,2772,
2009-10-30_12:23,7410.01,7410.01,7410.01,7410.01,13792,380,4144,
2009-10-30_12:24,7407.95,7407.95,7407.95,7407.95,9034,263,2789,
2009-10-30_12:25,7408.37,7408.37,7408.37,7408.37,11204,327,3210,
2009-10-30_12:26,7407.24,7407.24,7407.24,7407.24,11548,311,3218,
2009-10-30_12:27,7407.50,7407.50,7407.50,7407.50,7778,219,2355,
2009-10-30_12:28,7407.58,7407.58,7407.58,7407.58,8825,250,2725,
2009-10-30_12:29,7409.57,7409.57,7409.57,7409.57,6989,197,1957,
2009-10-30_12:30,7409.61,7409.61,7409.61,7409.61,8002,225,2109,
2009-10-30_12:31,7409.66,7409.66,7409.66,7409.66,8248,206,2168,
2009-10-30_12:32,7410.66,7410.66,7410.66,7410.66,6565,200,1645,
2009-10-30_12:33,7404.28,7404.28,7404.28,7404.28,9736,279,3230,
2009-10-30_12:34,7404.31,7404.31,7404.31,7404.31,8159,195,2038,
2009-10-30_12:35,7402.47,7402.47,7402.47,7402.47,9883,304,2931,
2009-10-30_12:36,7398.75,7398.75,7398.75,7398.75,13488,410,4140,
2009-10-30_12:37,7398.29,7398.29,7398.29,7398.29,9564,256,2650,
2009-10-30_12:38,7398.17,7398.17,7398.17,7398.17,13109,351,3673,
2009-10-30_12:39,7399.09,7399.09,7399.09,7399.09,9173,228,2565,
2009-10-30_12:40,7397.41,7397.41,7397.41,7397.41,9053,251,2622,
2009-10-30_12:41,7397.59,7397.59,7397.59,7397.59,9688,249,2664,
2009-10-30_12:42,7400.65,7400.65,7400.65,7400.65,6990,190,1803,
2009-10-30_12:43,7401.29,7401.29,7401.29,7401.29,9580,264,2664,
2009-10-30_12:44,7402.38,7402.38,7402.38,7402.38,8642,216,2129,
2009-10-30_12:45,7403.39,7403.39,7403.39,7403.39,8288,203,2255,
2009-10-30_12:46,7402.75,7402.75,7402.75,7402.75,11403,302,2626,
2009-10-30_12:47,7405.12,7405.12,7405.12,7405.12,6310,167,1775,
2009-10-30_12:48,7403.38,7403.38,7403.38,7403.38,10285,275,2719,
2009-10-30_12:49,7404.01,7404.01,7404.01,7404.01,11084,265,2442,
2009-10-30_12:50,7400.21,7400.21,7400.21,7400.21,11102,307,3016,
2009-10-30_12:51,7396.09,7396.09,7396.09,7396.09,11855,320,3080,
2009-10-30_12:52,7392.38,7392.38,7392.38,7392.38,11596,335,2966,
2009-10-30_12:53,7393.01,7393.01,7393.01,7393.01,14962,437,4068,
2009-10-30_12:54,7392.03,7392.03,7392.03,7392.03,12167,354,3321,
2009-10-30_12:55,7389.28,7389.28,7389.28,7389.28,12600,378,3565,
2009-10-30_12:56,7386.74,7386.74,7386.74,7386.74,15749,437,4371,
2009-10-30_12:57,7385.08,7385.08,7385.08,7385.08,11684,340,3125,
2009-10-30_12:58,7381.70,7381.70,7381.70,7381.70,16507,438,5081,
2009-10-30_12:59,7382.23,7382.23,7382.23,7382.23,13290,360,3623,
2009-10-30_13:00,7384.51,7384.51,7384.51,7384.51,12563,337,3592,
2009-10-30_13:01,7385.65,7385.65,7385.65,7385.65,11600,307,3363,
2009-10-30_13:02,7388.42,7388.42,7388.42,7388.42,10084,255,2647,
2009-10-30_13:03,7387.99,7387.99,7387.99,7387.99,13876,394,3618,
2009-10-30_13:04,7390.52,7390.52,7390.52,7390.52,9490,292,2616,
2009-10-30_13:05,7389.52,7389.52,7389.52,7389.52,10159,276,2726,
2009-10-30_13:06,7394.35,7394.35,7394.35,7394.35,10923,299,3014,
2009-10-30_13:07,7393.49,7393.49,7393.49,7393.49,8026,234,2317,
2009-10-30_13:08,7390.75,7390.75,7390.75,7390.75,11904,393,3236,
2009-10-30_13:09,7389.46,7389.46,7389.46,7389.46,8939,271,2551,
2009-10-30_13:10,7387.09,7387.09,7387.09,7387.09,10262,304,2967,
2009-10-30_13:11,7386.98,7386.98,7386.98,7386.98,12344,352,3473,
2009-10-30_13:12,7385.19,7385.19,7385.19,7385.19,10010,291,2787,
2009-10-30_13:13,7383.24,7383.24,7383.24,7383.24,15257,389,3941,
2009-10-30_13:14,7383.56,7383.56,7383.56,7383.56,12667,328,3451,
2009-10-30_13:15,7383.01,7383.01,7383.01,7383.01,17196,426,4326,
2009-10-30_13:16,7381.18,7381.18,7381.18,7381.18,16961,474,4301,
2009-10-30_13:17,7378.17,7378.17,7378.17,7378.17,13560,393,3771,
2009-10-30_13:18,7378.19,7378.19,7378.19,7378.19,21247,614,5782,
2009-10-30_13:19,7376.30,7376.30,7376.30,7376.30,17710,470,4529,
2009-10-30_13:20,7379.38,7379.38,7379.38,7379.38,18038,461,4666,
2009-10-30_13:21,7379.60,7379.60,7379.60,7379.60,17767,453,4481,
2009-10-30_13:22,7379.01,7379.01,7379.01,7379.01,15673,397,3975,
2009-10-30_13:23,7382.16,7382.16,7382.16,7382.16,21597,582,5539,
2009-10-30_13:24,7380.19,7380.19,7380.19,7380.19,18005,446,4653,
2009-10-30_13:25,7380.72,7380.72,7380.72,7380.72,20118,488,5209,
2009-10-30_13:26,7380.72,7380.72,7380.72,7380.72,0,0,0,
2009-10-30_13:27,7380.72,7380.72,7380.72,7380.72,0,0,0,
2009-10-30_13:28,7380.72,7380.72,7380.72,7380.72,0,0,0,
2009-10-30_13:29,7380.72,7380.72,7380.72,7380.72,0,0,0,
2009-10-30_13:30,7340.08,7340.08,7340.08,7340.08,220206,7026,44927,
2009-11-02_09:01,7238.30,7238.30,7238.30,7238.30,120789,3432,31930,
2009-11-02_09:02,7237.02,7237.02,7237.02,7237.02,27460,759,7028,
2009-11-02_09:03,7242.14,7242.14,7242.14,7242.14,30937,867,7971,
2009-11-02_09:04,7251.90,7251.90,7251.90,7251.90,37181,965,8690,
2009-11-02_09:05,7243.35,7243.35,7243.35,7243.35,33151,856,8080,
2009-11-02_09:06,7241.72,7241.72,7241.72,7241.72,38489,1103,9312,
2009-11-02_09:07,7240.55,7240.55,7240.55,7240.55,25873,629,5937,
2009-11-02_09:08,7241.77,7241.77,7241.77,7241.77,27169,667,6137,
2009-11-02_09:09,7247.88,7247.88,7247.88,7247.88,23617,653,5747,
2009-11-02_09:10,7252.36,7252.36,7252.36,7252.36,19511,495,4837,
2009-11-02_09:11,7255.90,7255.90,7255.90,7255.90,27381,705,6733,
2009-11-02_09:12,7255.19,7255.19,7255.19,7255.19,21360,541,5153,
2009-11-02_09:13,7252.49,7252.49,7252.49,7252.49,26978,617,6149,
2009-11-02_09:14,7251.82,7251.82,7251.82,7251.82,25179,689,6407,
2009-11-02_09:15,7249.93,7249.93,7249.93,7249.93,20900,555,5180,
2009-11-02_09:16,7247.32,7247.32,7247.32,7247.32,24994,690,6364,
2009-11-02_09:17,7245.43,7245.43,7245.43,7245.43,19324,493,4514,
2009-11-02_09:18,7240.79,7240.79,7240.79,7240.79,27484,824,6417,
2009-11-02_09:19,7235.66,7235.66,7235.66,7235.66,24219,686,6171,
2009-11-02_09:20,7228.88,7228.88,7228.88,7228.88,23782,639,5801,
2009-11-02_09:21,7222.17,7222.17,7222.17,7222.17,36070,977,8671,
2009-11-02_09:22,7218.89,7218.89,7218.89,7218.89,23332,623,5394,
2009-11-02_09:23,7225.06,7225.06,7225.06,7225.06,25476,623,5805,
2009-11-02_09:24,7231.45,7231.45,7231.45,7231.45,24351,699,5521,
2009-11-02_09:25,7237.24,7237.24,7237.24,7237.24,17834,474,4138,
2009-11-02_09:26,7239.71,7239.71,7239.71,7239.71,22953,558,5536,
2009-11-02_09:27,7243.15,7243.15,7243.15,7243.15,16884,438,4527,
2009-11-02_09:28,7248.18,7248.18,7248.18,7248.18,20483,538,4965,
2009-11-02_09:29,7256.60,7256.60,7256.60,7256.60,17157,472,4467,
2009-11-02_09:30,7263.73,7263.73,7263.73,7263.73,18835,495,4284,
2009-11-02_09:31,7266.19,7266.19,7266.19,7266.19,24584,626,6040,
2009-11-02_09:32,7263.84,7263.84,7263.84,7263.84,20677,490,4759,
2009-11-02_09:33,7263.92,7263.92,7263.92,7263.92,20427,524,5148,
2009-11-02_09:34,7260.81,7260.81,7260.81,7260.81,22613,579,5478,
2009-11-02_09:35,7255.25,7255.25,7255.25,7255.25,17465,402,3924,
2009-11-02_09:36,7256.87,7256.87,7256.87,7256.87,17278,412,4443,
2009-11-02_09:37,7256.55,7256.55,7256.55,7256.55,11820,261,2762,
2009-11-02_09:38,7258.25,7258.25,7258.25,7258.25,14641,343,3301,
2009-11-02_09:39,7260.94,7260.94,7260.94,7260.94,13196,309,3004,
2009-11-02_09:40,7264.25,7264.25,7264.25,7264.25,11087,281,2665,
2009-11-02_09:41,7268.80,7268.80,7268.80,7268.80,14459,360,3646,
2009-11-02_09:42,7272.68,7272.68,7272.68,7272.68,11225,311,2722,
2009-11-02_09:43,7277.25,7277.25,7277.25,7277.25,13131,356,3408,
2009-11-02_09:44,7277.16,7277.16,7277.16,7277.16,12844,353,3485,
2009-11-02_09:45,7273.03,7273.03,7273.03,7273.03,12634,322,2971,
2009-11-02_09:46,7273.52,7273.52,7273.52,7273.52,14673,376,3923,
2009-11-02_09:47,7272.40,7272.40,7272.40,7272.40,9196,239,2455,
2009-11-02_09:48,7263.22,7263.22,7263.22,7263.22,14876,408,4163,
2009-11-02_09:49,7259.97,7259.97,7259.97,7259.97,12731,323,3478,
2009-11-02_09:50,7261.14,7261.14,7261.14,7261.14,11072,280,2670,
2009-11-02_09:51,7258.69,7258.69,7258.69,7258.69,12713,322,3468,
2009-11-02_09:52,7256.70,7256.70,7256.70,7256.70,8529,217,2376,
2009-11-02_09:53,7255.70,7255.70,7255.70,7255.70,10651,317,3356,
2009-11-02_09:54,7251.93,7251.93,7251.93,7251.93,13477,359,3197,
2009-11-02_09:55,7253.32,7253.32,7253.32,7253.32,11182,300,2601,
2009-11-02_09:56,7249.13,7249.13,7249.13,7249.13,12089,337,3164,
2009-11-02_09:57,7246.94,7246.94,7246.94,7246.94,10456,244,2381,
2009-11-02_09:58,7249.57,7249.57,7249.57,7249.57,13728,351,3318,
2009-11-02_09:59,7249.39,7249.39,7249.39,7249.39,10640,275,2849,
2009-11-02_10:00,7252.59,7252.59,7252.59,7252.59,7612,210,2154,
2009-11-02_10:01,7254.23,7254.23,7254.23,7254.23,9310,255,2537,
2009-11-02_10:02,7250.54,7250.54,7250.54,7250.54,6925,194,1851,
2009-11-02_10:03,7250.59,7250.59,7250.59,7250.59,9113,246,2463,
2009-11-02_10:04,7251.97,7251.97,7251.97,7251.97,7979,239,2080,
2009-11-02_10:05,7253.18,7253.18,7253.18,7253.18,6443,163,1776,
2009-11-02_10:06,7256.66,7256.66,7256.66,7256.66,9637,248,2513,
2009-11-02_10:07,7257.29,7257.29,7257.29,7257.29,7596,189,1948,
2009-11-02_10:08,7255.18,7255.18,7255.18,7255.18,11729,304,2767,
2009-11-02_10:09,7258.52,7258.52,7258.52,7258.52,8523,250,2036,
2009-11-02_10:10,7257.94,7257.94,7257.94,7257.94,9008,313,2158,
2009-11-02_10:11,7256.99,7256.99,7256.99,7256.99,12189,361,3400,
2009-11-02_10:12,7258.04,7258.04,7258.04,7258.04,7729,209,2030,
2009-11-02_10:13,7258.71,7258.71,7258.71,7258.71,9247,313,2475,
2009-11-02_10:14,7263.32,7263.32,7263.32,7263.32,6412,193,1798,
2009-11-02_10:15,7265.48,7265.48,7265.48,7265.48,6401,200,1791,
2009-11-02_10:16,7270.39,7270.39,7270.39,7270.39,11474,356,2966,
2009-11-02_10:17,7275.62,7275.62,7275.62,7275.62,9112,287,2212,
2009-11-02_10:18,7279.99,7279.99,7279.99,7279.99,11240,332,3032,
2009-11-02_10:19,7279.32,7279.32,7279.32,7279.32,12590,351,3104,
2009-11-02_10:20,7285.23,7285.23,7285.23,7285.23,10936,308,2686,
2009-11-02_10:21,7285.18,7285.18,7285.18,7285.18,12981,347,3329,
2009-11-02_10:22,7288.38,7288.38,7288.38,7288.38,11928,279,2664,
2009-11-02_10:23,7287.20,7287.20,7287.20,7287.20,14887,360,3321,
2009-11-02_10:24,7288.78,7288.78,7288.78,7288.78,9727,311,2670,
2009-11-02_10:25,7289.35,7289.35,7289.35,7289.35,9334,262,2396,
2009-11-02_10:26,7293.34,7293.34,7293.34,7293.34,8366,316,2569,
2009-11-02_10:27,7291.79,7291.79,7291.79,7291.79,6768,204,1934,
2009-11-02_10:28,7293.82,7293.82,7293.82,7293.82,10892,325,2789,
2009-11-02_10:29,7292.20,7292.20,7292.20,7292.20,9085,264,2541,
2009-11-02_10:30,7293.97,7293.97,7293.97,7293.97,9334,262,2225,
2009-11-02_10:31,7297.40,7297.40,7297.40,7297.40,10942,342,2846,
2009-11-02_10:32,7297.50,7297.50,7297.50,7297.50,8283,235,1935,
2009-11-02_10:33,7298.64,7298.64,7298.64,7298.64,10451,348,2751,
2009-11-02_10:34,7301.75,7301.75,7301.75,7301.75,8893,253,2157,
2009-11-02_10:35,7302.92,7302.92,7302.92,7302.92,9057,248,2139,
2009-11-02_10:36,7305.02,7305.02,7305.02,7305.02,10010,309,2569,
2009-11-02_10:37,7298.05,7298.05,7298.05,7298.05,9787,281,2753,
2009-11-02_10:38,7291.49,7291.49,7291.49,7291.49,12417,380,3550,
2009-11-02_10:39,7291.89,7291.89,7291.89,7291.89,9271,252,2385,
2009-11-02_10:40,7292.45,7292.45,7292.45,7292.45,7882,199,1884,
2009-11-02_10:41,7292.43,7292.43,7292.43,7292.43,8090,203,2268,
2009-11-02_10:42,7294.16,7294.16,7294.16,7294.16,5113,129,1415,
2009-11-02_10:43,7292.99,7292.99,7292.99,7292.99,7161,207,1903,
2009-11-02_10:44,7292.85,7292.85,7292.85,7292.85,6534,190,1619,
2009-11-02_10:45,7289.05,7289.05,7289.05,7289.05,6116,168,1714,
2009-11-02_10:46,7292.10,7292.10,7292.10,7292.10,9076,213,2050,
2009-11-02_10:47,7288.22,7288.22,7288.22,7288.22,6363,166,1598,
2009-11-02_10:48,7288.00,7288.00,7288.00,7288.00,7698,207,1866,
2009-11-02_10:49,7287.65,7287.65,7287.65,7287.65,5573,134,1459,
2009-11-02_10:50,7288.97,7288.97,7288.97,7288.97,5527,156,1429,
2009-11-02_10:51,7291.50,7291.50,7291.50,7291.50,7303,199,1839,
2009-11-02_10:52,7289.95,7289.95,7289.95,7289.95,4471,135,1249,
2009-11-02_10:53,7291.07,7291.07,7291.07,7291.07,6252,201,1708,
2009-11-02_10:54,7293.32,7293.32,7293.32,7293.32,5121,251,1518,
2009-11-02_10:55,7293.93,7293.93,7293.93,7293.93,5750,206,1431,
2009-11-02_10:56,7296.75,7296.75,7296.75,7296.75,8642,295,2060,
2009-11-02_10:57,7297.85,7297.85,7297.85,7297.85,6651,215,1704,
2009-11-02_10:58,7297.66,7297.66,7297.66,7297.66,10274,321,2529,
2009-11-02_10:59,7303.83,7303.83,7303.83,7303.83,6859,226,1972,
2009-11-02_11:00,7306.66,7306.66,7306.66,7306.66,7887,225,1928,
2009-11-02_11:01,7306.62,7306.62,7306.62,7306.62,9911,302,2453,
2009-11-02_11:02,7304.20,7304.20,7304.20,7304.20,7452,204,1886,
2009-11-02_11:03,7305.57,7305.57,7305.57,7305.57,8722,277,2404,
2009-11-02_11:04,7303.91,7303.91,7303.91,7303.91,7218,195,1886,
2009-11-02_11:05,7303.52,7303.52,7303.52,7303.52,6934,183,1913,
2009-11-02_11:06,7305.33,7305.33,7305.33,7305.33,8820,240,1924,
2009-11-02_11:07,7297.99,7297.99,7297.99,7297.99,5412,212,1618,
2009-11-02_11:08,7296.20,7296.20,7296.20,7296.20,8762,249,2244,
2009-11-02_11:09,7296.96,7296.96,7296.96,7296.96,7000,184,1910,
2009-11-02_11:10,7297.56,7297.56,7297.56,7297.56,6042,167,1608,
2009-11-02_11:11,7302.66,7302.66,7302.66,7302.66,6491,191,1743,
2009-11-02_11:12,7301.21,7301.21,7301.21,7301.21,4649,127,1239,
2009-11-02_11:13,7301.08,7301.08,7301.08,7301.08,5977,159,1707,
2009-11-02_11:14,7302.76,7302.76,7302.76,7302.76,4502,132,1328,
2009-11-02_11:15,7300.31,7300.31,7300.31,7300.31,5152,135,1333,
2009-11-02_11:16,7303.79,7303.79,7303.79,7303.79,7396,189,1841,
2009-11-02_11:17,7307.27,7307.27,7307.27,7307.27,6074,134,1394,
2009-11-02_11:18,7309.87,7309.87,7309.87,7309.87,9459,247,2309,
2009-11-02_11:19,7312.79,7312.79,7312.79,7312.79,6868,197,1904,
2009-11-02_11:20,7312.72,7312.72,7312.72,7312.72,9371,269,2273,
2009-11-02_11:21,7314.13,7314.13,7314.13,7314.13,10095,315,2825,
2009-11-02_11:22,7317.90,7317.90,7317.90,7317.90,8686,215,2002,
2009-11-02_11:23,7318.97,7318.97,7318.97,7318.97,10613,331,2863,
2009-11-02_11:24,7322.04,7322.04,7322.04,7322.04,8007,224,2179,
2009-11-02_11:25,7315.23,7315.23,7315.23,7315.23,9678,278,2909,
2009-11-02_11:26,7317.95,7317.95,7317.95,7317.95,11191,315,2933,
2009-11-02_11:27,7313.89,7313.89,7313.89,7313.89,6550,214,2186,
2009-11-02_11:28,7318.34,7318.34,7318.34,7318.34,8117,237,2451,
2009-11-02_11:29,7318.27,7318.27,7318.27,7318.27,6013,184,1800,
2009-11-02_11:30,7318.88,7318.88,7318.88,7318.88,5899,196,1742,
2009-11-02_11:31,7322.00,7322.00,7322.00,7322.00,8760,255,2315,
2009-11-02_11:32,7321.06,7321.06,7321.06,7321.06,6126,175,1738,
2009-11-02_11:33,7325.78,7325.78,7325.78,7325.78,11341,285,2867,
2009-11-02_11:34,7328.89,7328.89,7328.89,7328.89,9614,281,2537,
2009-11-02_11:35,7330.34,7330.34,7330.34,7330.34,10118,290,2681,
2009-11-02_11:36,7330.52,7330.52,7330.52,7330.52,13777,345,3359,
2009-11-02_11:37,7329.50,7329.50,7329.50,7329.50,8659,241,2675,
2009-11-02_11:38,7323.25,7323.25,7323.25,7323.25,11641,369,3792,
2009-11-02_11:39,7327.83,7327.83,7327.83,7327.83,8965,255,2487,
2009-11-02_11:40,7321.27,7321.27,7321.27,7321.27,7603,219,2439,
2009-11-02_11:41,7322.04,7322.04,7322.04,7322.04,10827,317,3015,
2009-11-02_11:42,7316.99,7316.99,7316.99,7316.99,8162,234,2233,
2009-11-02_11:43,7314.70,7314.70,7314.70,7314.70,9919,260,2738,
2009-11-02_11:44,7313.68,7313.68,7313.68,7313.68,6939,179,1994,
2009-11-02_11:45,7312.55,7312.55,7312.55,7312.55,6742,161,1965,
2009-11-02_11:46,7312.20,7312.20,7312.20,7312.20,7717,224,2206,
2009-11-02_11:47,7312.15,7312.15,7312.15,7312.15,5000,139,1628,
2009-11-02_11:48,7312.62,7312.62,7312.62,7312.62,6003,159,1819,
2009-11-02_11:49,7314.03,7314.03,7314.03,7314.03,5222,152,1346,
2009-11-02_11:50,7313.79,7313.79,7313.79,7313.79,4932,137,1357,
2009-11-02_11:51,7311.32,7311.32,7311.32,7311.32,6286,173,1911,
2009-11-02_11:52,7310.76,7310.76,7310.76,7310.76,6834,173,1854,
2009-11-02_11:53,7307.75,7307.75,7307.75,7307.75,6852,174,1820,
2009-11-02_11:54,7307.53,7307.53,7307.53,7307.53,5559,140,1465,
2009-11-02_11:55,7309.28,7309.28,7309.28,7309.28,6789,154,1717,
2009-11-02_11:56,7309.23,7309.23,7309.23,7309.23,6794,215,1814,
2009-11-02_11:57,7310.93,7310.93,7310.93,7310.93,4533,142,1232,
2009-11-02_11:58,7310.75,7310.75,7310.75,7310.75,7380,216,1768,
2009-11-02_11:59,7310.17,7310.17,7310.17,7310.17,4988,130,1276,
2009-11-02_12:00,7302.94,7302.94,7302.94,7302.94,7025,159,1886,
2009-11-02_12:01,7301.64,7301.64,7301.64,7301.64,8464,222,2472,
2009-11-02_12:02,7303.99,7303.99,7303.99,7303.99,4574,127,1285,
2009-11-02_12:03,7302.90,7302.90,7302.90,7302.90,6800,194,1755,
2009-11-02_12:04,7303.21,7303.21,7303.21,7303.21,5838,142,1387,
2009-11-02_12:05,7305.01,7305.01,7305.01,7305.01,7372,153,1487,
2009-11-02_12:06,7306.17,7306.17,7306.17,7306.17,6154,158,1493,
2009-11-02_12:07,7308.24,7308.24,7308.24,7308.24,4125,120,1041,
2009-11-02_12:08,7308.87,7308.87,7308.87,7308.87,6534,179,1536,
2009-11-02_12:09,7307.62,7307.62,7307.62,7307.62,3863,112,1216,
2009-11-02_12:10,7308.01,7308.01,7308.01,7308.01,4218,125,1248,
2009-11-02_12:11,7305.97,7305.97,7305.97,7305.97,5441,138,1422,
2009-11-02_12:12,7307.82,7307.82,7307.82,7307.82,4602,104,1091,
2009-11-02_12:13,7309.01,7309.01,7309.01,7309.01,7007,163,1766,
2009-11-02_12:14,7305.22,7305.22,7305.22,7305.22,4578,133,1313,
2009-11-02_12:15,7303.31,7303.31,7303.31,7303.31,5854,156,1482,
2009-11-02_12:16,7304.87,7304.87,7304.87,7304.87,5817,152,1527,
2009-11-02_12:17,7302.26,7302.26,7302.26,7302.26,3595,121,1231,
2009-11-02_12:18,7304.74,7304.74,7304.74,7304.74,6749,238,1917,
2009-11-02_12:19,7306.63,7306.63,7306.63,7306.63,4312,134,1249,
2009-11-02_12:20,7308.83,7308.83,7308.83,7308.83,5457,147,1342,
2009-11-02_12:21,7308.41,7308.41,7308.41,7308.41,5029,139,1496,
2009-11-02_12:22,7306.75,7306.75,7306.75,7306.75,5273,129,1305,
2009-11-02_12:23,7306.53,7306.53,7306.53,7306.53,6348,177,1880,
2009-11-02_12:24,7303.09,7303.09,7303.09,7303.09,5045,129,1390,
2009-11-02_12:25,7303.30,7303.30,7303.30,7303.30,5657,156,1616,
2009-11-02_12:26,7296.27,7296.27,7296.27,7296.27,10681,319,3423,
2009-11-02_12:27,7292.27,7292.27,7292.27,7292.27,13089,411,3791,
2009-11-02_12:28,7287.37,7287.37,7287.37,7287.37,20378,569,5791,
2009-11-02_12:29,7286.46,7286.46,7286.46,7286.46,14162,324,3511,
2009-11-02_12:30,7286.40,7286.40,7286.40,7286.40,10258,280,2848,
2009-11-02_12:31,7286.65,7286.65,7286.65,7286.65,11621,300,3026,
2009-11-02_12:32,7287.48,7287.48,7287.48,7287.48,8162,181,1948,
2009-11-02_12:33,7287.84,7287.84,7287.84,7287.84,9785,209,2392,
2009-11-02_12:34,7288.39,7288.39,7288.39,7288.39,14532,168,2200,
2009-11-02_12:35,7289.67,7289.67,7289.67,7289.67,10089,165,2034,
2009-11-02_12:36,7287.43,7287.43,7287.43,7287.43,15961,214,2715,
2009-11-02_12:37,7287.01,7287.01,7287.01,7287.01,11032,156,2029,
2009-11-02_12:38,7286.56,7286.56,7286.56,7286.56,9218,207,2343,
2009-11-02_12:39,7288.97,7288.97,7288.97,7288.97,5284,140,1383,
2009-11-02_12:40,7292.26,7292.26,7292.26,7292.26,6164,151,1666,
2009-11-02_12:41,7292.17,7292.17,7292.17,7292.17,6023,153,1604,
2009-11-02_12:42,7297.13,7297.13,7297.13,7297.13,5125,146,1381,
2009-11-02_12:43,7298.63,7298.63,7298.63,7298.63,8530,233,2103,
2009-11-02_12:44,7300.01,7300.01,7300.01,7300.01,6228,170,1616,
2009-11-02_12:45,7301.27,7301.27,7301.27,7301.27,6030,175,1661,
2009-11-02_12:46,7302.94,7302.94,7302.94,7302.94,6402,158,1730,
2009-11-02_12:47,7304.62,7304.62,7304.62,7304.62,5994,165,1543,
2009-11-02_12:48,7302.14,7302.14,7302.14,7302.14,6919,223,2169,
2009-11-02_12:49,7302.16,7302.16,7302.16,7302.16,6659,151,1600,
2009-11-02_12:50,7293.41,7293.41,7293.41,7293.41,7154,220,2097,
2009-11-02_12:51,7295.16,7295.16,7295.16,7295.16,7956,207,2152,
2009-11-02_12:52,7292.30,7292.30,7292.30,7292.30,6787,168,1726,
2009-11-02_12:53,7294.36,7294.36,7294.36,7294.36,8336,207,2420,
2009-11-02_12:54,7290.43,7290.43,7290.43,7290.43,8796,218,2356,
2009-11-02_12:55,7288.65,7288.65,7288.65,7288.65,9163,263,2703,
2009-11-02_12:56,7284.82,7284.82,7284.82,7284.82,12605,335,3325,
2009-11-02_12:57,7284.19,7284.19,7284.19,7284.19,8175,193,2306,
2009-11-02_12:58,7286.21,7286.21,7286.21,7286.21,11515,313,3562,
2009-11-02_12:59,7285.97,7285.97,7285.97,7285.97,8188,192,2032,
2009-11-02_13:00,7288.90,7288.90,7288.90,7288.90,6603,171,1873,
2009-11-02_13:01,7288.77,7288.77,7288.77,7288.77,8807,205,2225,
2009-11-02_13:02,7289.58,7289.58,7289.58,7289.58,5966,162,1733,
2009-11-02_13:03,7291.46,7291.46,7291.46,7291.46,9922,235,2429,
2009-11-02_13:04,7291.57,7291.57,7291.57,7291.57,6986,175,1752,
2009-11-02_13:05,7292.60,7292.60,7292.60,7292.60,7468,189,1960,
2009-11-02_13:06,7295.12,7295.12,7295.12,7295.12,10301,260,2307,
2009-11-02_13:07,7296.54,7296.54,7296.54,7296.54,7511,192,1865,
2009-11-02_13:08,7298.44,7298.44,7298.44,7298.44,8417,228,2479,
2009-11-02_13:09,7302.39,7302.39,7302.39,7302.39,6913,165,1665,
2009-11-02_13:10,7305.22,7305.22,7305.22,7305.22,9561,243,2266,
2009-11-02_13:11,7307.54,7307.54,7307.54,7307.54,12780,360,3013,
2009-11-02_13:12,7311.24,7311.24,7311.24,7311.24,11385,265,2276,
2009-11-02_13:13,7317.77,7317.77,7317.77,7317.77,13648,377,3363,
2009-11-02_13:14,7321.41,7321.41,7321.41,7321.41,12491,359,3078,
2009-11-02_13:15,7327.34,7327.34,7327.34,7327.34,17699,469,4152,
2009-11-02_13:16,7328.73,7328.73,7328.73,7328.73,16163,446,4059,
2009-11-02_13:17,7327.91,7327.91,7327.91,7327.91,11853,293,3059,
2009-11-02_13:18,7327.93,7327.93,7327.93,7327.93,16001,376,4037,
2009-11-02_13:19,7329.03,7329.03,7329.03,7329.03,11337,274,2924,
2009-11-02_13:20,7328.38,7328.38,7328.38,7328.38,13139,297,3145,
2009-11-02_13:21,7330.02,7330.02,7330.02,7330.02,13327,338,3513,
2009-11-02_13:22,7330.99,7330.99,7330.99,7330.99,12275,296,3093,
2009-11-02_13:23,7331.39,7331.39,7331.39,7331.39,18338,441,4573,
2009-11-02_13:24,7329.67,7329.67,7329.67,7329.67,16076,404,4110,
2009-11-02_13:25,7336.64,7336.64,7336.64,7336.64,15775,354,4300,
2009-11-02_13:26,7336.65,7336.65,7336.65,7336.65,0,0,0,
2009-11-02_13:27,7336.65,7336.65,7336.65,7336.65,0,0,0,
2009-11-02_13:28,7336.65,7336.65,7336.65,7336.65,0,0,0,
2009-11-02_13:29,7336.65,7336.65,7336.65,7336.65,0,0,0,
2009-11-02_13:30,7335.18,7335.18,7335.18,7335.18,132551,4195,31029,
2009-11-03_09:01,7339.36,7339.36,7339.36,7339.36,92039,2362,21457,
2009-11-03_09:02,7328.89,7328.89,7328.89,7328.89,34490,828,7739,
2009-11-03_09:03,7335.00,7335.00,7335.00,7335.00,34081,723,7301,
2009-11-03_09:04,7339.47,7339.47,7339.47,7339.47,29366,659,6733,
2009-11-03_09:05,7332.11,7332.11,7332.11,7332.11,25115,670,6222,
2009-11-03_09:06,7321.65,7321.65,7321.65,7321.65,33705,901,8770,
2009-11-03_09:07,7324.20,7324.20,7324.20,7324.20,20520,470,5021,
2009-11-03_09:08,7332.17,7332.17,7332.17,7332.17,21115,545,5406,
2009-11-03_09:09,7335.28,7335.28,7335.28,7335.28,24470,632,5881,
2009-11-03_09:10,7340.57,7340.57,7340.57,7340.57,20984,555,5419,
2009-11-03_09:11,7349.74,7349.74,7349.74,7349.74,30442,886,7566,
2009-11-03_09:12,7357.62,7357.62,7357.62,7357.62,25405,717,5952,
2009-11-03_09:13,7363.44,7363.44,7363.44,7363.44,31927,940,7588,
2009-11-03_09:14,7361.11,7361.11,7361.11,7361.11,31382,889,7691,
2009-11-03_09:15,7362.77,7362.77,7362.77,7362.77,21049,589,5381,
2009-11-03_09:16,7356.27,7356.27,7356.27,7356.27,26296,709,7019,
2009-11-03_09:17,7348.87,7348.87,7348.87,7348.87,18342,503,4915,
2009-11-03_09:18,7346.01,7346.01,7346.01,7346.01,19912,524,5196,
2009-11-03_09:19,7347.27,7347.27,7347.27,7347.27,19194,431,4493,
2009-11-03_09:20,7348.78,7348.78,7348.78,7348.78,13134,319,3383,
2009-11-03_09:21,7349.90,7349.90,7349.90,7349.90,24155,477,4949,
2009-11-03_09:22,7344.84,7344.84,7344.84,7344.84,18046,402,3947,
2009-11-03_09:23,7344.02,7344.02,7344.02,7344.02,27197,483,4973,
2009-11-03_09:24,7340.03,7340.03,7340.03,7340.03,15131,374,4122,
2009-11-03_09:25,7342.91,7342.91,7342.91,7342.91,12908,330,3141,
2009-11-03_09:26,7343.77,7343.77,7343.77,7343.77,18089,450,4495,
2009-11-03_09:27,7344.45,7344.45,7344.45,7344.45,10606,277,2930,
2009-11-03_09:28,7345.71,7345.71,7345.71,7345.71,15429,416,3709,
2009-11-03_09:29,7343.87,7343.87,7343.87,7343.87,15807,408,3876,
2009-11-03_09:30,7331.33,7331.33,7331.33,7331.33,23076,659,6327,
2009-11-03_09:31,7328.18,7328.18,7328.18,7328.18,24541,617,6143,
2009-11-03_09:32,7326.65,7326.65,7326.65,7326.65,12179,330,3403,
2009-11-03_09:33,7325.82,7325.82,7325.82,7325.82,14160,362,3771,
2009-11-03_09:34,7326.93,7326.93,7326.93,7326.93,12924,312,3168,
2009-11-03_09:35,7327.38,7327.38,7327.38,7327.38,10191,251,2738,
2009-11-03_09:36,7333.52,7333.52,7333.52,7333.52,11750,324,3347,
2009-11-03_09:37,7333.93,7333.93,7333.93,7333.93,10576,265,2668,
2009-11-03_09:38,7335.31,7335.31,7335.31,7335.31,13933,403,3736,
2009-11-03_09:39,7334.79,7334.79,7334.79,7334.79,11931,361,3137,
2009-11-03_09:40,7337.76,7337.76,7337.76,7337.76,10180,262,2752,
2009-11-03_09:41,7333.40,7333.40,7333.40,7333.40,14426,406,3935,
2009-11-03_09:42,7336.36,7336.36,7336.36,7336.36,10580,290,2806,
2009-11-03_09:43,7334.79,7334.79,7334.79,7334.79,13043,383,3513,
2009-11-03_09:44,7331.93,7331.93,7331.93,7331.93,13274,343,3379,
2009-11-03_09:45,7334.26,7334.26,7334.26,7334.26,7606,196,2133,
2009-11-03_09:46,7336.53,7336.53,7336.53,7336.53,11664,296,3144,
2009-11-03_09:47,7339.64,7339.64,7339.64,7339.64,13740,292,2688,
2009-11-03_09:48,7343.98,7343.98,7343.98,7343.98,14546,384,3562,
2009-11-03_09:49,7349.49,7349.49,7349.49,7349.49,12832,340,3377,
2009-11-03_09:50,7350.16,7350.16,7350.16,7350.16,14323,372,3758,
2009-11-03_09:51,7347.42,7347.42,7347.42,7347.42,15546,414,4272,
2009-11-03_09:52,7345.93,7345.93,7345.93,7345.93,10736,280,2894,
2009-11-03_09:53,7352.61,7352.61,7352.61,7352.61,13034,332,3340,
2009-11-03_09:54,7347.10,7347.10,7347.10,7347.10,12237,326,3173,
2009-11-03_09:55,7349.32,7349.32,7349.32,7349.32,10194,281,2667,
2009-11-03_09:56,7346.75,7346.75,7346.75,7346.75,13909,424,3962,
2009-11-03_09:57,7345.72,7345.72,7345.72,7345.72,9231,229,2458,
2009-11-03_09:58,7345.27,7345.27,7345.27,7345.27,11887,323,3136,
2009-11-03_09:59,7345.84,7345.84,7345.84,7345.84,11756,303,3043,
2009-11-03_10:00,7345.78,7345.78,7345.78,7345.78,8142,238,2458,
2009-11-03_10:01,7348.92,7348.92,7348.92,7348.92,11218,320,3204,
2009-11-03_10:02,7352.13,7352.13,7352.13,7352.13,7938,259,2306,
2009-11-03_10:03,7356.88,7356.88,7356.88,7356.88,11866,390,3349,
2009-11-03_10:04,7359.27,7359.27,7359.27,7359.27,10756,354,2911,
2009-11-03_10:05,7365.29,7365.29,7365.29,7365.29,12611,384,3225,
2009-11-03_10:06,7368.28,7368.28,7368.28,7368.28,19516,632,4872,
2009-11-03_10:07,7360.24,7360.24,7360.24,7360.24,14745,416,4278,
2009-11-03_10:08,7359.41,7359.41,7359.41,7359.41,18370,577,4903,
2009-11-03_10:09,7350.48,7350.48,7350.48,7350.48,19432,595,5200,
2009-11-03_10:10,7347.98,7347.98,7347.98,7347.98,12214,365,3283,
2009-11-03_10:11,7343.60,7343.60,7343.60,7343.60,16370,470,4232,
2009-11-03_10:12,7345.11,7345.11,7345.11,7345.11,8705,217,2218,
2009-11-03_10:13,7341.09,7341.09,7341.09,7341.09,11827,347,3207,
2009-11-03_10:14,7342.00,7342.00,7342.00,7342.00,9284,280,2409,
2009-11-03_10:15,7344.58,7344.58,7344.58,7344.58,7479,187,1947,
2009-11-03_10:16,7344.42,7344.42,7344.42,7344.42,8466,228,2388,
2009-11-03_10:17,7344.50,7344.50,7344.50,7344.50,6556,169,1731,
2009-11-03_10:18,7341.29,7341.29,7341.29,7341.29,10107,284,2507,
2009-11-03_10:19,7340.69,7340.69,7340.69,7340.69,8981,242,2185,
2009-11-03_10:20,7341.08,7341.08,7341.08,7341.08,9029,221,2154,
2009-11-03_10:21,7338.14,7338.14,7338.14,7338.14,11000,252,2880,
2009-11-03_10:22,7335.30,7335.30,7335.30,7335.30,10444,276,2633,
2009-11-03_10:23,7329.46,7329.46,7329.46,7329.46,21725,664,5998,
2009-11-03_10:24,7318.39,7318.39,7318.39,7318.39,25782,847,6547,
2009-11-03_10:25,7314.97,7314.97,7314.97,7314.97,17697,551,4713,
2009-11-03_10:26,7317.08,7317.08,7317.08,7317.08,18499,500,4600,
2009-11-03_10:27,7317.36,7317.36,7317.36,7317.36,12339,300,3105,
2009-11-03_10:28,7319.98,7319.98,7319.98,7319.98,12043,321,3079,
2009-11-03_10:29,7319.87,7319.87,7319.87,7319.87,8160,218,2141,
2009-11-03_10:30,7319.41,7319.41,7319.41,7319.41,7369,214,1966,
2009-11-03_10:31,7319.73,7319.73,7319.73,7319.73,8562,258,2538,
2009-11-03_10:32,7319.28,7319.28,7319.28,7319.28,5602,144,1554,
2009-11-03_10:33,7321.60,7321.60,7321.60,7321.60,7404,194,2069,
2009-11-03_10:34,7323.61,7323.61,7323.61,7323.61,5726,156,1530,
2009-11-03_10:35,7320.79,7320.79,7320.79,7320.79,7579,214,1897,
2009-11-03_10:36,7322.81,7322.81,7322.81,7322.81,6851,213,2029,
2009-11-03_10:37,7324.74,7324.74,7324.74,7324.74,4534,140,1403,
2009-11-03_10:38,7325.33,7325.33,7325.33,7325.33,7159,200,2051,
2009-11-03_10:39,7324.33,7324.33,7324.33,7324.33,4709,140,1525,
2009-11-03_10:40,7323.08,7323.08,7323.08,7323.08,5952,158,1650,
2009-11-03_10:41,7324.26,7324.26,7324.26,7324.26,6815,182,1952,
2009-11-03_10:42,7322.84,7322.84,7322.84,7322.84,4310,129,1386,
2009-11-03_10:43,7326.10,7326.10,7326.10,7326.10,7129,202,1935,
2009-11-03_10:44,7326.56,7326.56,7326.56,7326.56,5438,142,1497,
2009-11-03_10:45,7326.31,7326.31,7326.31,7326.31,5650,173,1611,
2009-11-03_10:46,7327.17,7327.17,7327.17,7327.17,6930,206,2028,
2009-11-03_10:47,7329.98,7329.98,7329.98,7329.98,5129,149,1465,
2009-11-03_10:48,7332.10,7332.10,7332.10,7332.10,6098,184,2029,
2009-11-03_10:49,7325.92,7325.92,7325.92,7325.92,5322,159,1672,
2009-11-03_10:50,7324.39,7324.39,7324.39,7324.39,6794,209,1868,
2009-11-03_10:51,7321.13,7321.13,7321.13,7321.13,9060,247,2543,
2009-11-03_10:52,7319.10,7319.10,7319.10,7319.10,6074,176,2040,
2009-11-03_10:53,7322.61,7322.61,7322.61,7322.61,7446,190,2029,
2009-11-03_10:54,7321.67,7321.67,7321.67,7321.67,7335,214,1984,
2009-11-03_10:55,7334.03,7334.03,7334.03,7334.03,7420,191,1790,
2009-11-03_10:56,7335.99,7335.99,7335.99,7335.99,9193,253,2381,
2009-11-03_10:57,7335.17,7335.17,7335.17,7335.17,7821,207,1991,
2009-11-03_10:58,7338.52,7338.52,7338.52,7338.52,9377,241,2412,
2009-11-03_10:59,7338.67,7338.67,7338.67,7338.67,6460,154,1723,
2009-11-03_11:00,7338.89,7338.89,7338.89,7338.89,6829,173,1865,
2009-11-03_11:01,7340.67,7340.67,7340.67,7340.67,7100,184,1982,
2009-11-03_11:02,7338.54,7338.54,7338.54,7338.54,5479,147,1456,
2009-11-03_11:03,7338.49,7338.49,7338.49,7338.49,9097,214,2303,
2009-11-03_11:04,7338.68,7338.68,7338.68,7338.68,6718,155,1822,
2009-11-03_11:05,7340.26,7340.26,7340.26,7340.26,7006,168,1726,
2009-11-03_11:06,7342.47,7342.47,7342.47,7342.47,6896,168,1753,
2009-11-03_11:07,7339.23,7339.23,7339.23,7339.23,6388,166,1499,
2009-11-03_11:08,7342.08,7342.08,7342.08,7342.08,7438,230,2206,
2009-11-03_11:09,7343.20,7343.20,7343.20,7343.20,6473,163,1886,
2009-11-03_11:10,7342.78,7342.78,7342.78,7342.78,7429,171,1916,
2009-11-03_11:11,7342.57,7342.57,7342.57,7342.57,8952,217,2288,
2009-11-03_11:12,7337.05,7337.05,7337.05,7337.05,7145,170,2074,
2009-11-03_11:13,7335.38,7335.38,7335.38,7335.38,10633,271,2781,
2009-11-03_11:14,7333.24,7333.24,7333.24,7333.24,7975,216,2126,
2009-11-03_11:15,7334.66,7334.66,7334.66,7334.66,5691,173,1683,
2009-11-03_11:16,7333.56,7333.56,7333.56,7333.56,7529,203,2070,
2009-11-03_11:17,7332.62,7332.62,7332.62,7332.62,6025,139,1531,
2009-11-03_11:18,7333.33,7333.33,7333.33,7333.33,7194,180,1852,
2009-11-03_11:19,7334.97,7334.97,7334.97,7334.97,5481,161,1472,
2009-11-03_11:20,7337.62,7337.62,7337.62,7337.62,5325,146,1468,
2009-11-03_11:21,7338.04,7338.04,7338.04,7338.04,5855,178,1771,
2009-11-03_11:22,7340.20,7340.20,7340.20,7340.20,5232,175,1369,
2009-11-03_11:23,7342.75,7342.75,7342.75,7342.75,6488,177,1791,
2009-11-03_11:24,7344.46,7344.46,7344.46,7344.46,4513,138,1279,
2009-11-03_11:25,7345.37,7345.37,7345.37,7345.37,5298,145,1430,
2009-11-03_11:26,7346.15,7346.15,7346.15,7346.15,7384,178,1891,
2009-11-03_11:27,7349.39,7349.39,7349.39,7349.39,6664,162,1599,
2009-11-03_11:28,7350.56,7350.56,7350.56,7350.56,12799,297,2844,
2009-11-03_11:29,7346.99,7346.99,7346.99,7346.99,9175,226,2318,
2009-11-03_11:30,7346.25,7346.25,7346.25,7346.25,7789,204,2347,
2009-11-03_11:31,7343.89,7343.89,7343.89,7343.89,8631,225,2435,
2009-11-03_11:32,7340.83,7340.83,7340.83,7340.83,7717,213,2164,
2009-11-03_11:33,7337.76,7337.76,7337.76,7337.76,10541,295,2940,
2009-11-03_11:34,7338.20,7338.20,7338.20,7338.20,7213,203,1894,
2009-11-03_11:35,7334.98,7334.98,7334.98,7334.98,7635,213,2130,
2009-11-03_11:36,7330.42,7330.42,7330.42,7330.42,11882,350,3289,
2009-11-03_11:37,7331.02,7331.02,7331.02,7331.02,7235,233,1942,
2009-11-03_11:38,7331.65,7331.65,7331.65,7331.65,8083,223,2193,
2009-11-03_11:39,7330.87,7330.87,7330.87,7330.87,5378,149,1480,
2009-11-03_11:40,7331.02,7331.02,7331.02,7331.02,5245,126,1462,
2009-11-03_11:41,7332.64,7332.64,7332.64,7332.64,6376,155,1698,
2009-11-03_11:42,7332.41,7332.41,7332.41,7332.41,5913,179,1616,
2009-11-03_11:43,7334.56,7334.56,7334.56,7334.56,5860,167,1888,
2009-11-03_11:44,7332.91,7332.91,7332.91,7332.91,3806,120,1239,
2009-11-03_11:45,7334.45,7334.45,7334.45,7334.45,5160,144,1349,
2009-11-03_11:46,7335.32,7335.32,7335.32,7335.32,5780,164,1525,
2009-11-03_11:47,7335.68,7335.68,7335.68,7335.68,4763,139,1224,
2009-11-03_11:48,7337.85,7337.85,7337.85,7337.85,6098,156,1609,
2009-11-03_11:49,7339.86,7339.86,7339.86,7339.86,4333,100,1181,
2009-11-03_11:50,7339.99,7339.99,7339.99,7339.99,5016,130,1344,
2009-11-03_11:51,7340.04,7340.04,7340.04,7340.04,5960,154,1599,
2009-11-03_11:52,7339.40,7339.40,7339.40,7339.40,4151,116,1239,
2009-11-03_11:53,7339.84,7339.84,7339.84,7339.84,5748,164,1681,
2009-11-03_11:54,7335.00,7335.00,7335.00,7335.00,5266,156,1657,
2009-11-03_11:55,7339.34,7339.34,7339.34,7339.34,5344,153,1530,
2009-11-03_11:56,7330.73,7330.73,7330.73,7330.73,7671,240,2569,
2009-11-03_11:57,7335.00,7335.00,7335.00,7335.00,5272,142,1420,
2009-11-03_11:58,7332.63,7332.63,7332.63,7332.63,8725,246,2359,
2009-11-03_11:59,7336.32,7336.32,7336.32,7336.32,5154,136,1462,
2009-11-03_12:00,7336.30,7336.30,7336.30,7336.30,7626,181,1754,
2009-11-03_12:01,7336.44,7336.44,7336.44,7336.44,7788,183,1826,
2009-11-03_12:02,7337.02,7337.02,7337.02,7337.02,4538,128,1168,
2009-11-03_12:03,7338.48,7338.48,7338.48,7338.48,7179,198,1773,
2009-11-03_12:04,7336.76,7336.76,7336.76,7336.76,4903,153,1442,
2009-11-03_12:05,7337.53,7337.53,7337.53,7337.53,5101,135,1297,
2009-11-03_12:06,7336.34,7336.34,7336.34,7336.34,7367,207,1732,
2009-11-03_12:07,7337.88,7337.88,7337.88,7337.88,4867,142,1357,
2009-11-03_12:08,7339.59,7339.59,7339.59,7339.59,6958,195,1909,
2009-11-03_12:09,7337.24,7337.24,7337.24,7337.24,4222,108,1208,
2009-11-03_12:10,7334.63,7334.63,7334.63,7334.63,6640,157,1913,
2009-11-03_12:11,7337.47,7337.47,7337.47,7337.47,6764,171,1684,
2009-11-03_12:12,7335.58,7335.58,7335.58,7335.58,4604,115,1417,
2009-11-03_12:13,7340.41,7340.41,7340.41,7340.41,6628,234,2056,
2009-11-03_12:14,7341.16,7341.16,7341.16,7341.16,3874,127,1151,
2009-11-03_12:15,7340.66,7340.66,7340.66,7340.66,7678,253,1883,
2009-11-03_12:16,7340.43,7340.43,7340.43,7340.43,5673,162,1708,
2009-11-03_12:17,7340.12,7340.12,7340.12,7340.12,4552,133,1390,
2009-11-03_12:18,7340.06,7340.06,7340.06,7340.06,7119,176,2111,
2009-11-03_12:19,7338.30,7338.30,7338.30,7338.30,6201,175,1701,
2009-11-03_12:20,7342.20,7342.20,7342.20,7342.20,6164,161,1717,
2009-11-03_12:21,7340.49,7340.49,7340.49,7340.49,6926,195,1879,
2009-11-03_12:22,7343.13,7343.13,7343.13,7343.13,4768,127,1350,
2009-11-03_12:23,7340.43,7340.43,7340.43,7340.43,7481,186,2046,
2009-11-03_12:24,7341.54,7341.54,7341.54,7341.54,5055,144,1404,
2009-11-03_12:25,7340.08,7340.08,7340.08,7340.08,5678,158,1700,
2009-11-03_12:26,7339.89,7339.89,7339.89,7339.89,9036,250,2321,
2009-11-03_12:27,7341.96,7341.96,7341.96,7341.96,5975,150,1593,
2009-11-03_12:28,7342.86,7342.86,7342.86,7342.86,6358,172,1871,
2009-11-03_12:29,7343.30,7343.30,7343.30,7343.30,5029,142,1380,
2009-11-03_12:30,7346.11,7346.11,7346.11,7346.11,6540,170,1917,
2009-11-03_12:31,7344.90,7344.90,7344.90,7344.90,7266,186,1817,
2009-11-03_12:32,7347.52,7347.52,7347.52,7347.52,6534,186,1776,
2009-11-03_12:33,7347.54,7347.54,7347.54,7347.54,10474,262,2387,
2009-11-03_12:34,7347.00,7347.00,7347.00,7347.00,6582,176,1877,
2009-11-03_12:35,7345.77,7345.77,7345.77,7345.77,8492,267,2719,
2009-11-03_12:36,7347.37,7347.37,7347.37,7347.37,7603,201,2206,
2009-11-03_12:37,7348.40,7348.40,7348.40,7348.40,5359,130,1518,
2009-11-03_12:38,7345.70,7345.70,7345.70,7345.70,7609,198,2483,
2009-11-03_12:39,7348.85,7348.85,7348.85,7348.85,5722,157,1816,
2009-11-03_12:40,7342.59,7342.59,7342.59,7342.59,6565,178,2393,
2009-11-03_12:41,7343.89,7343.89,7343.89,7343.89,9533,245,2919,
2009-11-03_12:42,7340.79,7340.79,7340.79,7340.79,7059,172,1964,
2009-11-03_12:43,7340.97,7340.97,7340.97,7340.97,10574,290,3018,
2009-11-03_12:44,7339.55,7339.55,7339.55,7339.55,7704,197,2120,
2009-11-03_12:45,7337.31,7337.31,7337.31,7337.31,8598,232,2518,
2009-11-03_12:46,7336.75,7336.75,7336.75,7336.75,9299,212,2505,
2009-11-03_12:47,7333.74,7333.74,7333.74,7333.74,7337,214,2198,
2009-11-03_12:48,7332.67,7332.67,7332.67,7332.67,10964,287,3110,
2009-11-03_12:49,7331.65,7331.65,7331.65,7331.65,7411,219,2120,
2009-11-03_12:50,7329.78,7329.78,7329.78,7329.78,7913,238,2272,
2009-11-03_12:51,7330.58,7330.58,7330.58,7330.58,8798,257,2641,
2009-11-03_12:52,7328.71,7328.71,7328.71,7328.71,6884,193,2021,
2009-11-03_12:53,7330.07,7330.07,7330.07,7330.07,8733,256,2611,
2009-11-03_12:54,7331.76,7331.76,7331.76,7331.76,6257,166,1776,
2009-11-03_12:55,7332.10,7332.10,7332.10,7332.10,7154,189,2051,
2009-11-03_12:56,7331.74,7331.74,7331.74,7331.74,6946,186,1901,
2009-11-03_12:57,7332.38,7332.38,7332.38,7332.38,5521,137,1531,
2009-11-03_12:58,7333.92,7333.92,7333.92,7333.92,9316,222,2421,
2009-11-03_12:59,7334.31,7334.31,7334.31,7334.31,6218,158,1778,
2009-11-03_13:00,7335.28,7335.28,7335.28,7335.28,7012,183,1866,
2009-11-03_13:01,7336.97,7336.97,7336.97,7336.97,6272,181,1898,
2009-11-03_13:02,7337.88,7337.88,7337.88,7337.88,5561,141,1537,
2009-11-03_13:03,7337.24,7337.24,7337.24,7337.24,8096,219,2402,
2009-11-03_13:04,7335.26,7335.26,7335.26,7335.26,6278,169,1778,
2009-11-03_13:05,7333.36,7333.36,7333.36,7333.36,9266,252,2859,
2009-11-03_13:06,7330.12,7330.12,7330.12,7330.12,11258,310,3395,
2009-11-03_13:07,7329.89,7329.89,7329.89,7329.89,8060,241,2364,
2009-11-03_13:08,7332.82,7332.82,7332.82,7332.82,11537,298,3095,
2009-11-03_13:09,7330.87,7330.87,7330.87,7330.87,8426,221,2243,
2009-11-03_13:10,7329.94,7329.94,7329.94,7329.94,8825,233,2388,
2009-11-03_13:11,7329.73,7329.73,7329.73,7329.73,9078,257,2752,
2009-11-03_13:12,7331.73,7331.73,7331.73,7331.73,8186,197,2156,
2009-11-03_13:13,7328.27,7328.27,7328.27,7328.27,11965,315,3310,
2009-11-03_13:14,7329.05,7329.05,7329.05,7329.05,8482,220,2525,
2009-11-03_13:15,7328.99,7328.99,7328.99,7328.99,11039,313,3107,
2009-11-03_13:16,7331.44,7331.44,7331.44,7331.44,10570,281,2947,
2009-11-03_13:17,7330.61,7330.61,7330.61,7330.61,8828,240,2514,
2009-11-03_13:18,7331.44,7331.44,7331.44,7331.44,13939,393,3701,
2009-11-03_13:19,7331.03,7331.03,7331.03,7331.03,9143,265,2865,
2009-11-03_13:20,7330.35,7330.35,7330.35,7330.35,11669,311,3305,
2009-11-03_13:21,7327.18,7327.18,7327.18,7327.18,14896,348,3765,
2009-11-03_13:22,7328.36,7328.36,7328.36,7328.36,13287,373,3374,
2009-11-03_13:23,7329.95,7329.95,7329.95,7329.95,19619,490,4840,
2009-11-03_13:24,7330.47,7330.47,7330.47,7330.47,16754,476,4128,
2009-11-03_13:25,7330.79,7330.79,7330.79,7330.79,17687,453,4404,
2009-11-03_13:26,7330.79,7330.79,7330.79,7330.79,0,0,0,
2009-11-03_13:27,7330.79,7330.79,7330.79,7330.79,0,0,0,
2009-11-03_13:28,7330.79,7330.79,7330.79,7330.79,0,0,0,
2009-11-03_13:29,7330.79,7330.79,7330.79,7330.79,0,0,0,
2009-11-03_13:30,7322.93,7322.93,7322.93,7322.93,128769,4047,32434,
2009-11-04_09:01,7375.82,7375.82,7375.82,7375.82,91763,2142,20319,
2009-11-04_09:02,7380.74,7380.74,7380.74,7380.74,21461,566,5819,
2009-11-04_09:03,7381.54,7381.54,7381.54,7381.54,28206,746,7338,
2009-11-04_09:04,7377.73,7377.73,7377.73,7377.73,28320,751,7235,
2009-11-04_09:05,7375.18,7375.18,7375.18,7375.18,21490,572,5237,
2009-11-04_09:06,7368.22,7368.22,7368.22,7368.22,28445,795,6849,
2009-11-04_09:07,7365.92,7365.92,7365.92,7365.92,19412,523,4814,
2009-11-04_09:08,7365.26,7365.26,7365.26,7365.26,24411,606,5668,
2009-11-04_09:09,7371.29,7371.29,7371.29,7371.29,23304,600,5881,
2009-11-04_09:10,7374.95,7374.95,7374.95,7374.95,21906,556,5106,
2009-11-04_09:11,7380.60,7380.60,7380.60,7380.60,30877,799,7222,
2009-11-04_09:12,7386.14,7386.14,7386.14,7386.14,24044,590,5474,
2009-11-04_09:13,7389.21,7389.21,7389.21,7389.21,27862,698,6781,
2009-11-04_09:14,7392.28,7392.28,7392.28,7392.28,27637,760,6941,
2009-11-04_09:15,7393.87,7393.87,7393.87,7393.87,23686,648,5554,
2009-11-04_09:16,7401.12,7401.12,7401.12,7401.12,31139,900,7558,
2009-11-04_09:17,7403.26,7403.26,7403.26,7403.26,21008,622,5307,
2009-11-04_09:18,7406.61,7406.61,7406.61,7406.61,23987,651,5901,
2009-11-04_09:19,7405.41,7405.41,7405.41,7405.41,23014,634,5738,
2009-11-04_09:20,7406.48,7406.48,7406.48,7406.48,21170,611,5063,
2009-11-04_09:21,7406.51,7406.51,7406.51,7406.51,22815,657,5771,
2009-11-04_09:22,7407.10,7407.10,7407.10,7407.10,16826,421,4095,
2009-11-04_09:23,7405.35,7405.35,7405.35,7405.35,20664,506,4926,
2009-11-04_09:24,7403.35,7403.35,7403.35,7403.35,21554,601,5410,
2009-11-04_09:25,7403.12,7403.12,7403.12,7403.12,17577,468,4449,
2009-11-04_09:26,7399.56,7399.56,7399.56,7399.56,22115,575,5422,
2009-11-04_09:27,7400.67,7400.67,7400.67,7400.67,17988,413,4111,
2009-11-04_09:28,7397.32,7397.32,7397.32,7397.32,17673,440,4400,
2009-11-04_09:29,7400.24,7400.24,7400.24,7400.24,15347,378,3888,
2009-11-04_09:30,7397.20,7397.20,7397.20,7397.20,12228,291,3093,
2009-11-04_09:31,7400.62,7400.62,7400.62,7400.62,16507,450,4311,
2009-11-04_09:32,7401.75,7401.75,7401.75,7401.75,11369,312,3129,
2009-11-04_09:33,7406.10,7406.10,7406.10,7406.10,18478,512,4316,
2009-11-04_09:34,7408.92,7408.92,7408.92,7408.92,16555,435,4222,
2009-11-04_09:35,7410.51,7410.51,7410.51,7410.51,15174,417,3622,
2009-11-04_09:36,7412.89,7412.89,7412.89,7412.89,20973,596,5297,
2009-11-04_09:37,7412.19,7412.19,7412.19,7412.19,15224,438,3910,
2009-11-04_09:38,7410.16,7410.16,7410.16,7410.16,17472,487,4610,
2009-11-04_09:39,7412.15,7412.15,7412.15,7412.15,18538,509,4527,
2009-11-04_09:40,7411.16,7411.16,7411.16,7411.16,14730,394,3642,
2009-11-04_09:41,7410.04,7410.04,7410.04,7410.04,18812,503,4858,
2009-11-04_09:42,7410.27,7410.27,7410.27,7410.27,14107,384,3296,
2009-11-04_09:43,7404.47,7404.47,7404.47,7404.47,16495,427,4207,
2009-11-04_09:44,7402.78,7402.78,7402.78,7402.78,17614,455,4362,
2009-11-04_09:45,7401.17,7401.17,7401.17,7401.17,13308,337,3431,
2009-11-04_09:46,7401.41,7401.41,7401.41,7401.41,18043,481,4183,
2009-11-04_09:47,7397.80,7397.80,7397.80,7397.80,11373,289,2926,
2009-11-04_09:48,7402.45,7402.45,7402.45,7402.45,14058,351,3259,
2009-11-04_09:49,7397.71,7397.71,7397.71,7397.71,12319,317,3031,
2009-11-04_09:50,7397.69,7397.69,7397.69,7397.69,11473,294,3079,
2009-11-04_09:51,7401.48,7401.48,7401.48,7401.48,16082,387,3877,
2009-11-04_09:52,7397.74,7397.74,7397.74,7397.74,10487,262,2621,
2009-11-04_09:53,7400.62,7400.62,7400.62,7400.62,13789,342,3315,
2009-11-04_09:54,7397.84,7397.84,7397.84,7397.84,12947,329,3010,
2009-11-04_09:55,7398.93,7398.93,7398.93,7398.93,11785,302,2753,
2009-11-04_09:56,7401.38,7401.38,7401.38,7401.38,15072,414,3729,
2009-11-04_09:57,7403.34,7403.34,7403.34,7403.34,12631,304,2920,
2009-11-04_09:58,7404.97,7404.97,7404.97,7404.97,13936,386,3472,
2009-11-04_09:59,7404.10,7404.10,7404.10,7404.10,13535,336,3134,
2009-11-04_10:00,7405.37,7405.37,7405.37,7405.37,12299,307,2789,
2009-11-04_10:01,7401.88,7401.88,7401.88,7401.88,16585,453,3654,
2009-11-04_10:02,7403.60,7403.60,7403.60,7403.60,11306,273,2553,
2009-11-04_10:03,7406.38,7406.38,7406.38,7406.38,13473,375,3116,
2009-11-04_10:04,7407.76,7407.76,7407.76,7407.76,11246,328,2839,
2009-11-04_10:05,7407.77,7407.77,7407.77,7407.77,12240,322,2888,
2009-11-04_10:06,7411.90,7411.90,7411.90,7411.90,18752,477,3972,
2009-11-04_10:07,7412.30,7412.30,7412.30,7412.30,11770,272,2514,
2009-11-04_10:08,7412.34,7412.34,7412.34,7412.34,13958,348,3412,
2009-11-04_10:09,7411.71,7411.71,7411.71,7411.71,13230,350,3354,
2009-11-04_10:10,7409.99,7409.99,7409.99,7409.99,9919,271,2598,
2009-11-04_10:11,7406.96,7406.96,7406.96,7406.96,16257,416,3996,
2009-11-04_10:12,7406.69,7406.69,7406.69,7406.69,10785,315,2634,
2009-11-04_10:13,7405.96,7405.96,7405.96,7405.96,12454,328,3000,
2009-11-04_10:14,7404.62,7404.62,7404.62,7404.62,12010,332,2612,
2009-11-04_10:15,7406.21,7406.21,7406.21,7406.21,9498,254,2476,
2009-11-04_10:16,7407.88,7407.88,7407.88,7407.88,11806,289,2759,
2009-11-04_10:17,7403.25,7403.25,7403.25,7403.25,7645,201,2119,
2009-11-04_10:18,7403.39,7403.39,7403.39,7403.39,9631,267,2445,
2009-11-04_10:19,7399.13,7399.13,7399.13,7399.13,12963,396,3259,
2009-11-04_10:20,7401.35,7401.35,7401.35,7401.35,11786,314,2774,
2009-11-04_10:21,7401.16,7401.16,7401.16,7401.16,13538,349,3306,
2009-11-04_10:22,7400.52,7400.52,7400.52,7400.52,7524,209,2007,
2009-11-04_10:23,7400.11,7400.11,7400.11,7400.11,10762,300,2607,
2009-11-04_10:24,7403.79,7403.79,7403.79,7403.79,9287,261,2363,
2009-11-04_10:25,7402.59,7402.59,7402.59,7402.59,7214,196,2034,
2009-11-04_10:26,7400.63,7400.63,7400.63,7400.63,9806,290,2614,
2009-11-04_10:27,7400.77,7400.77,7400.77,7400.77,7859,209,2008,
2009-11-04_10:28,7399.80,7399.80,7399.80,7399.80,12389,287,2950,
2009-11-04_10:29,7400.49,7400.49,7400.49,7400.49,8098,232,2217,
2009-11-04_10:30,7400.81,7400.81,7400.81,7400.81,11947,322,2728,
2009-11-04_10:31,7399.98,7399.98,7399.98,7399.98,14551,436,3954,
2009-11-04_10:32,7403.60,7403.60,7403.60,7403.60,11006,324,2801,
2009-11-04_10:33,7403.96,7403.96,7403.96,7403.96,13392,358,3258,
2009-11-04_10:34,7403.90,7403.90,7403.90,7403.90,11397,335,2892,
2009-11-04_10:35,7404.14,7404.14,7404.14,7404.14,9612,250,2544,
2009-11-04_10:36,7406.18,7406.18,7406.18,7406.18,12611,298,2970,
2009-11-04_10:37,7408.26,7408.26,7408.26,7408.26,7780,232,2088,
2009-11-04_10:38,7408.49,7408.49,7408.49,7408.49,13624,380,3067,
2009-11-04_10:39,7407.67,7407.67,7407.67,7407.67,12191,378,2955,
2009-11-04_10:40,7409.08,7409.08,7409.08,7409.08,12079,295,2690,
2009-11-04_10:41,7407.77,7407.77,7407.77,7407.77,13148,317,3226,
2009-11-04_10:42,7410.66,7410.66,7410.66,7410.66,9515,266,2286,
2009-11-04_10:43,7409.69,7409.69,7409.69,7409.69,11749,271,2780,
2009-11-04_10:44,7411.05,7411.05,7411.05,7411.05,9433,242,2306,
2009-11-04_10:45,7411.55,7411.55,7411.55,7411.55,8394,235,2217,
2009-11-04_10:46,7414.84,7414.84,7414.84,7414.84,15060,440,3331,
2009-11-04_10:47,7417.14,7417.14,7417.14,7417.14,13165,354,2751,
2009-11-04_10:48,7419.85,7419.85,7419.85,7419.85,19127,460,3954,
2009-11-04_10:49,7422.60,7422.60,7422.60,7422.60,18715,514,3930,
2009-11-04_10:50,7423.70,7423.70,7423.70,7423.70,18787,441,3599,
2009-11-04_10:51,7424.77,7424.77,7424.77,7424.77,17233,454,3994,
2009-11-04_10:52,7425.10,7425.10,7425.10,7425.10,11357,327,3002,
2009-11-04_10:53,7425.48,7425.48,7425.48,7425.48,15998,441,3903,
2009-11-04_10:54,7424.76,7424.76,7424.76,7424.76,10546,289,2722,
2009-11-04_10:55,7425.58,7425.58,7425.58,7425.58,9724,265,2417,
2009-11-04_10:56,7423.99,7423.99,7423.99,7423.99,12256,340,3142,
2009-11-04_10:57,7422.42,7422.42,7422.42,7422.42,8874,236,2131,
2009-11-04_10:58,7422.17,7422.17,7422.17,7422.17,11181,305,2895,
2009-11-04_10:59,7419.84,7419.84,7419.84,7419.84,10664,300,2641,
2009-11-04_11:00,7421.54,7421.54,7421.54,7421.54,10615,276,2416,
2009-11-04_11:01,7421.36,7421.36,7421.36,7421.36,10019,288,2739,
2009-11-04_11:02,7422.13,7422.13,7422.13,7422.13,6960,180,1654,
2009-11-04_11:03,7419.45,7419.45,7419.45,7419.45,11522,268,2408,
2009-11-04_11:04,7422.06,7422.06,7422.06,7422.06,9854,231,2193,
2009-11-04_11:05,7420.36,7420.36,7420.36,7420.36,8287,238,1818,
2009-11-04_11:06,7421.07,7421.07,7421.07,7421.07,10051,250,2425,
2009-11-04_11:07,7420.15,7420.15,7420.15,7420.15,8509,228,1929,
2009-11-04_11:08,7422.04,7422.04,7422.04,7422.04,12241,305,2818,
2009-11-04_11:09,7424.73,7424.73,7424.73,7424.73,9607,230,2241,
2009-11-04_11:10,7425.64,7425.64,7425.64,7425.64,9763,258,2259,
2009-11-04_11:11,7425.84,7425.84,7425.84,7425.84,13459,334,3121,
2009-11-04_11:12,7425.40,7425.40,7425.40,7425.40,14041,274,2304,
2009-11-04_11:13,7425.60,7425.60,7425.60,7425.60,14023,343,3290,
2009-11-04_11:14,7427.85,7427.85,7427.85,7427.85,9663,249,2455,
2009-11-04_11:15,7426.91,7426.91,7426.91,7426.91,13235,337,2844,
2009-11-04_11:16,7429.69,7429.69,7429.69,7429.69,15516,401,3834,
2009-11-04_11:17,7431.95,7431.95,7431.95,7431.95,14040,349,2858,
2009-11-04_11:18,7432.07,7432.07,7432.07,7432.07,19670,459,4247,
2009-11-04_11:19,7434.37,7434.37,7434.37,7434.37,15505,408,3476,
2009-11-04_11:20,7433.34,7433.34,7433.34,7433.34,14239,403,3550,
2009-11-04_11:21,7435.99,7435.99,7435.99,7435.99,15084,424,3589,
2009-11-04_11:22,7435.71,7435.71,7435.71,7435.71,11621,311,2840,
2009-11-04_11:23,7435.87,7435.87,7435.87,7435.87,14906,379,3674,
2009-11-04_11:24,7436.09,7436.09,7436.09,7436.09,10846,302,2804,
2009-11-04_11:25,7437.19,7437.19,7437.19,7437.19,11311,294,2758,
2009-11-04_11:26,7436.79,7436.79,7436.79,7436.79,13288,374,3128,
2009-11-04_11:27,7439.23,7439.23,7439.23,7439.23,9402,271,2352,
2009-11-04_11:28,7436.90,7436.90,7436.90,7436.90,15877,451,3475,
2009-11-04_11:29,7437.84,7437.84,7437.84,7437.84,9557,266,2426,
2009-11-04_11:30,7436.57,7436.57,7436.57,7436.57,11304,293,2689,
2009-11-04_11:31,7437.02,7437.02,7437.02,7437.02,12147,325,2895,
2009-11-04_11:32,7436.89,7436.89,7436.89,7436.89,9832,222,2239,
2009-11-04_11:33,7435.01,7435.01,7435.01,7435.01,13507,308,2941,
2009-11-04_11:34,7433.76,7433.76,7433.76,7433.76,9944,233,2278,
2009-11-04_11:35,7433.16,7433.16,7433.16,7433.16,10511,243,2379,
2009-11-04_11:36,7433.00,7433.00,7433.00,7433.00,11524,286,2770,
2009-11-04_11:37,7431.66,7431.66,7431.66,7431.66,8467,241,1904,
2009-11-04_11:38,7431.79,7431.79,7431.79,7431.79,9791,276,2487,
2009-11-04_11:39,7431.96,7431.96,7431.96,7431.96,8318,225,2006,
2009-11-04_11:40,7431.93,7431.93,7431.93,7431.93,8447,212,2023,
2009-11-04_11:41,7432.62,7432.62,7432.62,7432.62,10123,276,2442,
2009-11-04_11:42,7433.16,7433.16,7433.16,7433.16,7470,192,1854,
2009-11-04_11:43,7433.19,7433.19,7433.19,7433.19,8811,216,2231,
2009-11-04_11:44,7432.55,7432.55,7432.55,7432.55,6467,173,1749,
2009-11-04_11:45,7433.05,7433.05,7433.05,7433.05,7264,216,1931,
2009-11-04_11:46,7433.46,7433.46,7433.46,7433.46,7593,233,2056,
2009-11-04_11:47,7429.78,7429.78,7429.78,7429.78,6997,217,1754,
2009-11-04_11:48,7432.86,7432.86,7432.86,7432.86,10930,300,2664,
2009-11-04_11:49,7433.93,7433.93,7433.93,7433.93,10021,269,2298,
2009-11-04_11:50,7435.02,7435.02,7435.02,7435.02,9345,245,2340,
2009-11-04_11:51,7436.76,7436.76,7436.76,7436.76,9396,241,2186,
2009-11-04_11:52,7435.48,7435.48,7435.48,7435.48,8123,207,1844,
2009-11-04_11:53,7435.38,7435.38,7435.38,7435.38,11536,292,2473,
2009-11-04_11:54,7434.67,7434.67,7434.67,7434.67,8158,210,1754,
2009-11-04_11:55,7435.22,7435.22,7435.22,7435.22,8505,221,2034,
2009-11-04_11:56,7436.26,7436.26,7436.26,7436.26,12404,303,2688,
2009-11-04_11:57,7436.93,7436.93,7436.93,7436.93,8650,241,2044,
2009-11-04_11:58,7437.42,7437.42,7437.42,7437.42,12714,316,2641,
2009-11-04_11:59,7439.00,7439.00,7439.00,7439.00,10811,274,2294,
2009-11-04_12:00,7439.89,7439.89,7439.89,7439.89,11428,292,2406,
2009-11-04_12:01,7438.00,7438.00,7438.00,7438.00,13527,373,2962,
2009-11-04_12:02,7441.33,7441.33,7441.33,7441.33,9211,282,2150,
2009-11-04_12:03,7441.19,7441.19,7441.19,7441.19,14084,346,2833,
2009-11-04_12:04,7440.24,7440.24,7440.24,7440.24,9992,263,2162,
2009-11-04_12:05,7441.24,7441.24,7441.24,7441.24,11179,281,2329,
2009-11-04_12:06,7440.68,7440.68,7440.68,7440.68,11232,300,2575,
2009-11-04_12:07,7441.55,7441.55,7441.55,7441.55,7672,208,1918,
2009-11-04_12:08,7443.40,7443.40,7443.40,7443.40,9696,285,2542,
2009-11-04_12:09,7444.40,7444.40,7444.40,7444.40,7914,236,2145,
2009-11-04_12:10,7446.03,7446.03,7446.03,7446.03,8797,231,2148,
2009-11-04_12:11,7444.15,7444.15,7444.15,7444.15,12936,323,2517,
2009-11-04_12:12,7446.88,7446.88,7446.88,7446.88,8487,209,1983,
2009-11-04_12:13,7446.71,7446.71,7446.71,7446.71,11371,324,2661,
2009-11-04_12:14,7446.45,7446.45,7446.45,7446.45,9226,259,2208,
2009-11-04_12:15,7447.31,7447.31,7447.31,7447.31,11207,323,2634,
2009-11-04_12:16,7445.95,7445.95,7445.95,7445.95,11517,297,2716,
2009-11-04_12:17,7447.42,7447.42,7447.42,7447.42,10226,233,2231,
2009-11-04_12:18,7446.22,7446.22,7446.22,7446.22,13043,320,2911,
2009-11-04_12:19,7446.50,7446.50,7446.50,7446.50,8686,234,1993,
2009-11-04_12:20,7445.85,7445.85,7445.85,7445.85,9972,239,2262,
2009-11-04_12:21,7445.72,7445.72,7445.72,7445.72,11538,269,2567,
2009-11-04_12:22,7444.10,7444.10,7444.10,7444.10,9037,206,2023,
2009-11-04_12:23,7442.91,7442.91,7442.91,7442.91,12363,346,2726,
2009-11-04_12:24,7444.33,7444.33,7444.33,7444.33,8395,207,1941,
2009-11-04_12:25,7442.47,7442.47,7442.47,7442.47,8707,215,2062,
2009-11-04_12:26,7442.46,7442.46,7442.46,7442.46,8954,224,2315,
2009-11-04_12:27,7443.07,7443.07,7443.07,7443.07,8487,245,1932,
2009-11-04_12:28,7444.90,7444.90,7444.90,7444.90,12006,322,2729,
2009-11-04_12:29,7446.93,7446.93,7446.93,7446.93,10087,290,2496,
2009-11-04_12:30,7446.22,7446.22,7446.22,7446.22,10971,306,2742,
2009-11-04_12:31,7448.27,7448.27,7448.27,7448.27,10932,282,2782,
2009-11-04_12:32,7448.88,7448.88,7448.88,7448.88,8678,225,2055,
2009-11-04_12:33,7448.43,7448.43,7448.43,7448.43,12340,322,2984,
2009-11-04_12:34,7449.79,7449.79,7449.79,7449.79,10128,268,2253,
2009-11-04_12:35,7451.63,7451.63,7451.63,7451.63,10891,305,2400,
2009-11-04_12:36,7448.77,7448.77,7448.77,7448.77,10000,303,2532,
2009-11-04_12:37,7451.73,7451.73,7451.73,7451.73,9019,254,2130,
2009-11-04_12:38,7451.12,7451.12,7451.12,7451.12,12803,328,2960,
2009-11-04_12:39,7453.61,7453.61,7453.61,7453.61,12313,319,2798,
2009-11-04_12:40,7453.27,7453.27,7453.27,7453.27,12351,318,3015,
2009-11-04_12:41,7455.02,7455.02,7455.02,7455.02,16290,401,3802,
2009-11-04_12:42,7458.19,7458.19,7458.19,7458.19,13936,308,2830,
2009-11-04_12:43,7460.19,7460.19,7460.19,7460.19,15346,392,3524,
2009-11-04_12:44,7459.90,7459.90,7459.90,7459.90,10405,290,2494,
2009-11-04_12:45,7458.59,7458.59,7458.59,7458.59,14079,347,2873,
2009-11-04_12:46,7457.75,7457.75,7457.75,7457.75,14408,370,3229,
2009-11-04_12:47,7457.79,7457.79,7457.79,7457.79,10726,287,2524,
2009-11-04_12:48,7456.85,7456.85,7456.85,7456.85,14005,358,3451,
2009-11-04_12:49,7457.98,7457.98,7457.98,7457.98,11060,285,2643,
2009-11-04_12:50,7457.96,7457.96,7457.96,7457.96,10008,256,2753,
2009-11-04_12:51,7456.12,7456.12,7456.12,7456.12,11634,336,2899,
2009-11-04_12:52,7457.06,7457.06,7457.06,7457.06,9221,260,2205,
2009-11-04_12:53,7454.94,7454.94,7454.94,7454.94,12968,329,3077,
2009-11-04_12:54,7453.96,7453.96,7453.96,7453.96,9730,252,2307,
2009-11-04_12:55,7454.66,7454.66,7454.66,7454.66,9180,250,2483,
2009-11-04_12:56,7453.56,7453.56,7453.56,7453.56,11383,294,2845,
2009-11-04_12:57,7453.27,7453.27,7453.27,7453.27,8721,224,2276,
2009-11-04_12:58,7452.35,7452.35,7452.35,7452.35,11447,304,3034,
2009-11-04_12:59,7454.38,7454.38,7454.38,7454.38,7322,220,2142,
2009-11-04_13:00,7454.08,7454.08,7454.08,7454.08,9662,272,2589,
2009-11-04_13:01,7451.09,7451.09,7451.09,7451.09,10330,260,2635,
2009-11-04_13:02,7450.94,7450.94,7450.94,7450.94,8713,225,2231,
2009-11-04_13:03,7451.35,7451.35,7451.35,7451.35,13584,326,3094,
2009-11-04_13:04,7452.52,7452.52,7452.52,7452.52,9689,258,2390,
2009-11-04_13:05,7451.25,7451.25,7451.25,7451.25,10762,298,2848,
2009-11-04_13:06,7447.40,7447.40,7447.40,7447.40,14751,362,3329,
2009-11-04_13:07,7447.55,7447.55,7447.55,7447.55,10428,268,2626,
2009-11-04_13:08,7449.43,7449.43,7449.43,7449.43,12962,352,3284,
2009-11-04_13:09,7447.07,7447.07,7447.07,7447.07,9885,223,2396,
2009-11-04_13:10,7449.16,7449.16,7449.16,7449.16,11312,280,2727,
2009-11-04_13:11,7448.54,7448.54,7448.54,7448.54,12435,329,2914,
2009-11-04_13:12,7450.47,7450.47,7450.47,7450.47,10844,266,2383,
2009-11-04_13:13,7451.83,7451.83,7451.83,7451.83,13056,375,3381,
2009-11-04_13:14,7453.92,7453.92,7453.92,7453.92,11286,309,2771,
2009-11-04_13:15,7455.53,7455.53,7455.53,7455.53,12662,322,3105,
2009-11-04_13:16,7455.55,7455.55,7455.55,7455.55,13909,374,3647,
2009-11-04_13:17,7455.40,7455.40,7455.40,7455.40,10780,295,2939,
2009-11-04_13:18,7456.42,7456.42,7456.42,7456.42,17438,468,4225,
2009-11-04_13:19,7455.43,7455.43,7455.43,7455.43,12443,335,3222,
2009-11-04_13:20,7456.78,7456.78,7456.78,7456.78,13483,350,3528,
2009-11-04_13:21,7456.58,7456.58,7456.58,7456.58,16417,455,4259,
2009-11-04_13:22,7458.20,7458.20,7458.20,7458.20,14667,350,3508,
2009-11-04_13:23,7458.76,7458.76,7458.76,7458.76,20899,531,5137,
2009-11-04_13:24,7459.69,7459.69,7459.69,7459.69,19009,469,4611,
2009-11-04_13:25,7461.88,7461.88,7461.88,7461.88,21830,539,5140,
2009-11-04_13:26,7461.88,7461.88,7461.88,7461.88,0,0,0,
2009-11-04_13:27,7461.88,7461.88,7461.88,7461.88,0,0,0,
2009-11-04_13:28,7461.88,7461.88,7461.88,7461.88,0,0,0,
2009-11-04_13:29,7461.88,7461.88,7461.88,7461.88,0,0,0,
2009-11-04_13:30,7467.04,7467.04,7467.04,7467.04,155095,4770,34476,
2009-11-05_09:01,7471.61,7471.61,7471.61,7471.61,92736,2566,22377,
2009-11-05_09:02,7462.91,7462.91,7462.91,7462.91,27084,763,7138,
2009-11-05_09:03,7462.94,7462.94,7462.94,7462.94,31410,871,7893,
2009-11-05_09:04,7456.13,7456.13,7456.13,7456.13,33108,934,8232,
2009-11-05_09:05,7458.72,7458.72,7458.72,7458.72,25150,673,6213,
2009-11-05_09:06,7458.89,7458.89,7458.89,7458.89,29903,852,7730,
2009-11-05_09:07,7458.26,7458.26,7458.26,7458.26,22053,698,5824,
2009-11-05_09:08,7459.43,7459.43,7459.43,7459.43,25593,795,6611,
2009-11-05_09:09,7454.16,7454.16,7454.16,7454.16,28636,858,7729,
2009-11-05_09:10,7449.66,7449.66,7449.66,7449.66,23460,697,6396,
2009-11-05_09:11,7448.17,7448.17,7448.17,7448.17,25402,697,6699,
2009-11-05_09:12,7450.85,7450.85,7450.85,7450.85,18541,510,4870,
2009-11-05_09:13,7453.68,7453.68,7453.68,7453.68,22894,683,6029,
2009-11-05_09:14,7458.66,7458.66,7458.66,7458.66,23053,627,5699,
2009-11-05_09:15,7461.66,7461.66,7461.66,7461.66,18231,559,4833,
2009-11-05_09:16,7467.96,7467.96,7467.96,7467.96,28249,833,7324,
2009-11-05_09:17,7469.95,7469.95,7469.95,7469.95,21114,606,5928,
2009-11-05_09:18,7471.86,7471.86,7471.86,7471.86,27146,724,6942,
2009-11-05_09:19,7471.76,7471.76,7471.76,7471.76,28840,747,7419,
2009-11-05_09:20,7469.06,7469.06,7469.06,7469.06,23600,590,5997,
2009-11-05_09:21,7468.38,7468.38,7468.38,7468.38,33671,849,7922,
2009-11-05_09:22,7462.92,7462.92,7462.92,7462.92,20648,522,5307,
2009-11-05_09:23,7461.11,7461.11,7461.11,7461.11,22240,510,5544,
2009-11-05_09:24,7453.73,7453.73,7453.73,7453.73,25629,674,5911,
2009-11-05_09:25,7448.92,7448.92,7448.92,7448.92,17722,444,4513,
2009-11-05_09:26,7440.23,7440.23,7440.23,7440.23,26470,748,6897,
2009-11-05_09:27,7435.32,7435.32,7435.32,7435.32,21164,561,5552,
2009-11-05_09:28,7433.22,7433.22,7433.22,7433.22,25360,576,5953,
2009-11-05_09:29,7436.63,7436.63,7436.63,7436.63,22724,582,5891,
2009-11-05_09:30,7437.52,7437.52,7437.52,7437.52,17692,405,4222,
2009-11-05_09:31,7442.82,7442.82,7442.82,7442.82,21374,512,5108,
2009-11-05_09:32,7446.79,7446.79,7446.79,7446.79,13970,331,3271,
2009-11-05_09:33,7451.74,7451.74,7451.74,7451.74,16524,383,4111,
2009-11-05_09:34,7450.19,7450.19,7450.19,7450.19,13078,323,3557,
2009-11-05_09:35,7450.27,7450.27,7450.27,7450.27,11985,287,3014,
2009-11-05_09:36,7453.06,7453.06,7453.06,7453.06,13470,322,3546,
2009-11-05_09:37,7452.95,7452.95,7452.95,7452.95,10505,261,2782,
2009-11-05_09:38,7454.63,7454.63,7454.63,7454.63,13535,303,3393,
2009-11-05_09:39,7455.64,7455.64,7455.64,7455.64,12482,297,3171,
2009-11-05_09:40,7453.54,7453.54,7453.54,7453.54,11898,294,3101,
2009-11-05_09:41,7450.64,7450.64,7450.64,7450.64,15423,394,4272,
2009-11-05_09:42,7450.10,7450.10,7450.10,7450.10,11042,290,3067,
2009-11-05_09:43,7449.86,7449.86,7449.86,7449.86,11921,300,3383,
2009-11-05_09:44,7448.30,7448.30,7448.30,7448.30,12312,317,3573,
2009-11-05_09:45,7446.78,7446.78,7446.78,7446.78,11943,279,3152,
2009-11-05_09:46,7442.12,7442.12,7442.12,7442.12,15569,409,4551,
2009-11-05_09:47,7440.59,7440.59,7440.59,7440.59,11826,283,3271,
2009-11-05_09:48,7441.17,7441.17,7441.17,7441.17,14126,365,4103,
2009-11-05_09:49,7440.74,7440.74,7440.74,7440.74,13983,354,3528,
2009-11-05_09:50,7442.29,7442.29,7442.29,7442.29,12259,300,3147,
2009-11-05_09:51,7444.44,7444.44,7444.44,7444.44,12415,323,3438,
2009-11-05_09:52,7446.58,7446.58,7446.58,7446.58,9124,227,2553,
2009-11-05_09:53,7448.22,7448.22,7448.22,7448.22,11641,288,3093,
2009-11-05_09:54,7450.17,7450.17,7450.17,7450.17,11240,278,2809,
2009-11-05_09:55,7450.99,7450.99,7450.99,7450.99,9969,246,2673,
2009-11-05_09:56,7453.46,7453.46,7453.46,7453.46,14038,372,3763,
2009-11-05_09:57,7455.24,7455.24,7455.24,7455.24,10746,282,2827,
2009-11-05_09:58,7456.19,7456.19,7456.19,7456.19,13229,350,3377,
2009-11-05_09:59,7460.09,7460.09,7460.09,7460.09,13381,346,3559,
2009-11-05_10:00,7463.92,7463.92,7463.92,7463.92,13028,329,3129,
2009-11-05_10:01,7465.47,7465.47,7465.47,7465.47,15835,431,3885,
2009-11-05_10:02,7466.44,7466.44,7466.44,7466.44,12454,349,3124,
2009-11-05_10:03,7468.50,7468.50,7468.50,7468.50,15918,400,3888,
2009-11-05_10:04,7469.15,7469.15,7469.15,7469.15,16774,445,4201,
2009-11-05_10:05,7468.49,7468.49,7468.49,7468.49,14956,364,4073,
2009-11-05_10:06,7468.24,7468.24,7468.24,7468.24,20215,448,4557,
2009-11-05_10:07,7459.36,7459.36,7459.36,7459.36,15113,436,3763,
2009-11-05_10:08,7457.20,7457.20,7457.20,7457.20,15800,404,3983,
2009-11-05_10:09,7457.45,7457.45,7457.45,7457.45,13688,384,3609,
2009-11-05_10:10,7453.65,7453.65,7453.65,7453.65,11715,334,3153,
2009-11-05_10:11,7452.80,7452.80,7452.80,7452.80,12544,380,3592,
2009-11-05_10:12,7451.47,7451.47,7451.47,7451.47,8274,234,2310,
2009-11-05_10:13,7453.59,7453.59,7453.59,7453.59,11304,344,3085,
2009-11-05_10:14,7452.11,7452.11,7452.11,7452.11,9351,262,2586,
2009-11-05_10:15,7452.60,7452.60,7452.60,7452.60,8447,225,2208,
2009-11-05_10:16,7454.62,7454.62,7454.62,7454.62,8899,270,2570,
2009-11-05_10:17,7452.62,7452.62,7452.62,7452.62,7556,222,2048,
2009-11-05_10:18,7452.89,7452.89,7452.89,7452.89,10575,293,2622,
2009-11-05_10:19,7454.55,7454.55,7454.55,7454.55,9595,250,2322,
2009-11-05_10:20,7454.09,7454.09,7454.09,7454.09,8604,239,2307,
2009-11-05_10:21,7454.41,7454.41,7454.41,7454.41,9471,269,2504,
2009-11-05_10:22,7454.55,7454.55,7454.55,7454.55,6786,199,1984,
2009-11-05_10:23,7454.10,7454.10,7454.10,7454.10,10150,284,2704,
2009-11-05_10:24,7452.91,7452.91,7452.91,7452.91,8591,246,2250,
2009-11-05_10:25,7451.46,7451.46,7451.46,7451.46,9134,234,2277,
2009-11-05_10:26,7454.07,7454.07,7454.07,7454.07,10027,272,2584,
2009-11-05_10:27,7451.18,7451.18,7451.18,7451.18,6128,188,1858,
2009-11-05_10:28,7453.38,7453.38,7453.38,7453.38,9291,257,2393,
2009-11-05_10:29,7451.89,7451.89,7451.89,7451.89,7360,214,2063,
2009-11-05_10:30,7453.37,7453.37,7453.37,7453.37,7165,188,1958,
2009-11-05_10:31,7455.47,7455.47,7455.47,7455.47,8840,238,2682,
2009-11-05_10:32,7459.18,7459.18,7459.18,7459.18,8729,207,1879,
2009-11-05_10:33,7461.27,7461.27,7461.27,7461.27,11338,315,2757,
2009-11-05_10:34,7463.90,7463.90,7463.90,7463.90,11166,314,2800,
2009-11-05_10:35,7466.79,7466.79,7466.79,7466.79,11281,319,2531,
2009-11-05_10:36,7466.77,7466.77,7466.77,7466.77,13125,356,3208,
2009-11-05_10:37,7467.16,7467.16,7467.16,7467.16,11920,337,2548,
2009-11-05_10:38,7473.66,7473.66,7473.66,7473.66,13569,402,3159,
2009-11-05_10:39,7476.77,7476.77,7476.77,7476.77,10677,291,2624,
2009-11-05_10:40,7476.34,7476.34,7476.34,7476.34,12136,335,2783,
2009-11-05_10:41,7481.58,7481.58,7481.58,7481.58,15898,427,3820,
2009-11-05_10:42,7478.68,7478.68,7478.68,7478.68,11710,298,2711,
2009-11-05_10:43,7478.24,7478.24,7478.24,7478.24,13598,375,3387,
2009-11-05_10:44,7479.04,7479.04,7479.04,7479.04,9741,340,2573,
2009-11-05_10:45,7479.53,7479.53,7479.53,7479.53,9725,258,2222,
2009-11-05_10:46,7479.41,7479.41,7479.41,7479.41,11368,355,3071,
2009-11-05_10:47,7477.80,7477.80,7477.80,7477.80,8589,239,2159,
2009-11-05_10:48,7476.96,7476.96,7476.96,7476.96,12741,336,3034,
2009-11-05_10:49,7472.75,7472.75,7472.75,7472.75,9929,256,2594,
2009-11-05_10:50,7472.54,7472.54,7472.54,7472.54,6847,188,1935,
2009-11-05_10:51,7467.23,7467.23,7467.23,7467.23,12021,324,3021,
2009-11-05_10:52,7467.28,7467.28,7467.28,7467.28,8387,225,2133,
2009-11-05_10:53,7464.19,7464.19,7464.19,7464.19,9172,248,2507,
2009-11-05_10:54,7461.89,7461.89,7461.89,7461.89,9164,279,2512,
2009-11-05_10:55,7460.36,7460.36,7460.36,7460.36,7821,224,2186,
2009-11-05_10:56,7461.31,7461.31,7461.31,7461.31,10093,262,2577,
2009-11-05_10:57,7460.75,7460.75,7460.75,7460.75,6404,176,1824,
2009-11-05_10:58,7460.01,7460.01,7460.01,7460.01,9060,229,2270,
2009-11-05_10:59,7457.22,7457.22,7457.22,7457.22,7037,214,1998,
2009-11-05_11:00,7455.18,7455.18,7455.18,7455.18,8615,240,2204,
2009-11-05_11:01,7453.13,7453.13,7453.13,7453.13,11324,319,2691,
2009-11-05_11:02,7451.27,7451.27,7451.27,7451.27,8119,228,2189,
2009-11-05_11:03,7451.20,7451.20,7451.20,7451.20,12853,309,3146,
2009-11-05_11:04,7450.34,7450.34,7450.34,7450.34,11272,312,2965,
2009-11-05_11:05,7447.38,7447.38,7447.38,7447.38,9154,245,2350,
2009-11-05_11:06,7449.78,7449.78,7449.78,7449.78,10149,272,2768,
2009-11-05_11:07,7450.29,7450.29,7450.29,7450.29,6636,181,1824,
2009-11-05_11:08,7450.47,7450.47,7450.47,7450.47,8579,220,2225,
2009-11-05_11:09,7449.53,7449.53,7449.53,7449.53,6640,198,1755,
2009-11-05_11:10,7450.78,7450.78,7450.78,7450.78,6212,163,1766,
2009-11-05_11:11,7452.84,7452.84,7452.84,7452.84,6733,183,1944,
2009-11-05_11:12,7451.07,7451.07,7451.07,7451.07,5240,139,1394,
2009-11-05_11:13,7451.41,7451.41,7451.41,7451.41,7365,192,1948,
2009-11-05_11:14,7454.82,7454.82,7454.82,7454.82,6443,175,1561,
2009-11-05_11:15,7453.41,7453.41,7453.41,7453.41,6637,163,1760,
2009-11-05_11:16,7454.54,7454.54,7454.54,7454.54,6652,183,1841,
2009-11-05_11:17,7454.62,7454.62,7454.62,7454.62,4959,126,1316,
2009-11-05_11:18,7453.33,7453.33,7453.33,7453.33,6003,171,1673,
2009-11-05_11:19,7452.61,7452.61,7452.61,7452.61,5433,145,1454,
2009-11-05_11:20,7443.53,7443.53,7443.53,7443.53,13026,362,3026,
2009-11-05_11:21,7435.58,7435.58,7435.58,7435.58,21557,667,5755,
2009-11-05_11:22,7433.17,7433.17,7433.17,7433.17,15817,446,4019,
2009-11-05_11:23,7431.65,7431.65,7431.65,7431.65,18219,470,4447,
2009-11-05_11:24,7429.87,7429.87,7429.87,7429.87,14928,403,3522,
2009-11-05_11:25,7430.30,7430.30,7430.30,7430.30,10082,289,2864,
2009-11-05_11:26,7431.40,7431.40,7431.40,7431.40,12493,334,3348,
2009-11-05_11:27,7431.62,7431.62,7431.62,7431.62,8121,213,2169,
2009-11-05_11:28,7437.42,7437.42,7437.42,7437.42,10137,262,2620,
2009-11-05_11:29,7438.44,7438.44,7438.44,7438.44,8754,224,2167,
2009-11-05_11:30,7440.45,7440.45,7440.45,7440.45,7109,179,1853,
2009-11-05_11:31,7441.05,7441.05,7441.05,7441.05,7836,251,2139,
2009-11-05_11:32,7441.98,7441.98,7441.98,7441.98,5170,129,1425,
2009-11-05_11:33,7443.52,7443.52,7443.52,7443.52,6393,175,1757,
2009-11-05_11:34,7444.82,7444.82,7444.82,7444.82,4537,124,1279,
2009-11-05_11:35,7443.87,7443.87,7443.87,7443.87,5068,135,1437,
2009-11-05_11:36,7444.17,7444.17,7444.17,7444.17,6551,155,1647,
2009-11-05_11:37,7437.95,7437.95,7437.95,7437.95,4839,149,1352,
2009-11-05_11:38,7440.30,7440.30,7440.30,7440.30,6336,171,1781,
2009-11-05_11:39,7439.96,7439.96,7439.96,7439.96,4882,139,1372,
2009-11-05_11:40,7438.92,7438.92,7438.92,7438.92,4572,137,1450,
2009-11-05_11:41,7439.17,7439.17,7439.17,7439.17,6451,168,1784,
2009-11-05_11:42,7439.70,7439.70,7439.70,7439.70,4814,120,1263,
2009-11-05_11:43,7439.37,7439.37,7439.37,7439.37,5813,183,1721,
2009-11-05_11:44,7439.37,7439.37,7439.37,7439.37,4154,114,1232,
2009-11-05_11:45,7438.81,7438.81,7438.81,7438.81,4817,161,1323,
2009-11-05_11:46,7436.43,7436.43,7436.43,7436.43,5834,172,1540,
2009-11-05_11:47,7437.55,7437.55,7437.55,7437.55,4947,134,1296,
2009-11-05_11:48,7435.80,7435.80,7435.80,7435.80,6635,187,1860,
2009-11-05_11:49,7437.72,7437.72,7437.72,7437.72,4894,136,1427,
2009-11-05_11:50,7437.42,7437.42,7437.42,7437.42,4917,133,1403,
2009-11-05_11:51,7438.62,7438.62,7438.62,7438.62,6328,163,1543,
2009-11-05_11:52,7439.85,7439.85,7439.85,7439.85,3845,114,1133,
2009-11-05_11:53,7439.20,7439.20,7439.20,7439.20,7700,195,1807,
2009-11-05_11:54,7442.37,7442.37,7442.37,7442.37,4927,143,1263,
2009-11-05_11:55,7441.63,7441.63,7441.63,7441.63,5698,158,1429,
2009-11-05_11:56,7443.36,7443.36,7443.36,7443.36,6846,162,1628,
2009-11-05_11:57,7445.41,7445.41,7445.41,7445.41,5675,144,1241,
2009-11-05_11:58,7445.11,7445.11,7445.11,7445.11,7521,207,1860,
2009-11-05_11:59,7445.60,7445.60,7445.60,7445.60,5318,139,1348,
2009-11-05_12:00,7443.61,7443.61,7443.61,7443.61,5239,134,1284,
2009-11-05_12:01,7442.66,7442.66,7442.66,7442.66,7664,253,1715,
2009-11-05_12:02,7443.46,7443.46,7443.46,7443.46,4674,139,1152,
2009-11-05_12:03,7435.91,7435.91,7435.91,7435.91,10901,343,2727,
2009-11-05_12:04,7435.95,7435.95,7435.95,7435.95,9164,316,2070,
2009-11-05_12:05,7433.81,7433.81,7433.81,7433.81,8122,244,1995,
2009-11-05_12:06,7433.99,7433.99,7433.99,7433.99,10386,278,2416,
2009-11-05_12:07,7432.60,7432.60,7432.60,7432.60,5881,180,1607,
2009-11-05_12:08,7432.16,7432.16,7432.16,7432.16,7478,250,2098,
2009-11-05_12:09,7431.75,7431.75,7431.75,7431.75,6561,199,1705,
2009-11-05_12:10,7431.65,7431.65,7431.65,7431.65,5975,198,1670,
2009-11-05_12:11,7432.89,7432.89,7432.89,7432.89,7863,249,2124,
2009-11-05_12:12,7432.48,7432.48,7432.48,7432.48,5560,158,1377,
2009-11-05_12:13,7433.28,7433.28,7433.28,7433.28,5557,181,1734,
2009-11-05_12:14,7434.15,7434.15,7434.15,7434.15,5359,145,1358,
2009-11-05_12:15,7433.87,7433.87,7433.87,7433.87,4609,134,1360,
2009-11-05_12:16,7432.98,7432.98,7432.98,7432.98,4966,140,1440,
2009-11-05_12:17,7431.96,7431.96,7431.96,7431.96,4813,132,1467,
2009-11-05_12:18,7429.61,7429.61,7429.61,7429.61,7898,245,2167,
2009-11-05_12:19,7429.53,7429.53,7429.53,7429.53,9057,212,2092,
2009-11-05_12:20,7433.78,7433.78,7433.78,7433.78,7515,204,2032,
2009-11-05_12:21,7432.42,7432.42,7432.42,7432.42,8148,234,2238,
2009-11-05_12:22,7432.95,7432.95,7432.95,7432.95,6244,153,1382,
2009-11-05_12:23,7433.16,7433.16,7433.16,7433.16,9087,242,2131,
2009-11-05_12:24,7434.57,7434.57,7434.57,7434.57,6876,180,1526,
2009-11-05_12:25,7435.20,7435.20,7435.20,7435.20,6210,160,1641,
2009-11-05_12:26,7435.33,7435.33,7435.33,7435.33,7428,184,1824,
2009-11-05_12:27,7434.95,7434.95,7434.95,7434.95,4771,119,1296,
2009-11-05_12:28,7435.67,7435.67,7435.67,7435.67,6881,185,1792,
2009-11-05_12:29,7436.91,7436.91,7436.91,7436.91,6394,171,1506,
2009-11-05_12:30,7434.54,7434.54,7434.54,7434.54,5510,150,1354,
2009-11-05_12:31,7434.66,7434.66,7434.66,7434.66,6053,164,1638,
2009-11-05_12:32,7433.57,7433.57,7433.57,7433.57,4511,129,1202,
2009-11-05_12:33,7433.21,7433.21,7433.21,7433.21,5141,147,1558,
2009-11-05_12:34,7432.73,7432.73,7432.73,7432.73,4885,138,1386,
2009-11-05_12:35,7432.84,7432.84,7432.84,7432.84,6339,159,1603,
2009-11-05_12:36,7429.92,7429.92,7429.92,7429.92,8723,242,2535,
2009-11-05_12:37,7426.53,7426.53,7426.53,7426.53,8281,220,2108,
2009-11-05_12:38,7425.66,7425.66,7425.66,7425.66,13039,360,3385,
2009-11-05_12:39,7423.52,7423.52,7423.52,7423.52,12261,326,3186,
2009-11-05_12:40,7422.85,7422.85,7422.85,7422.85,12819,332,3243,
2009-11-05_12:41,7419.54,7419.54,7419.54,7419.54,16583,446,4169,
2009-11-05_12:42,7417.29,7417.29,7417.29,7417.29,11961,317,3092,
2009-11-05_12:43,7415.05,7415.05,7415.05,7415.05,16483,459,4257,
2009-11-05_12:44,7412.74,7412.74,7412.74,7412.74,12629,330,3443,
2009-11-05_12:45,7415.86,7415.86,7415.86,7415.86,11434,298,3142,
2009-11-05_12:46,7413.78,7413.78,7413.78,7413.78,13661,367,3694,
2009-11-05_12:47,7414.94,7414.94,7414.94,7414.94,8765,209,2171,
2009-11-05_12:48,7413.22,7413.22,7413.22,7413.22,11541,299,2955,
2009-11-05_12:49,7415.22,7415.22,7415.22,7415.22,8458,215,2232,
2009-11-05_12:50,7417.23,7417.23,7417.23,7417.23,8774,213,2183,
2009-11-05_12:51,7417.44,7417.44,7417.44,7417.44,7946,192,2214,
2009-11-05_12:52,7419.43,7419.43,7419.43,7419.43,5628,146,1634,
2009-11-05_12:53,7420.19,7420.19,7420.19,7420.19,8228,220,2339,
2009-11-05_12:54,7422.12,7422.12,7422.12,7422.12,7513,165,1667,
2009-11-05_12:55,7422.84,7422.84,7422.84,7422.84,6255,151,1802,
2009-11-05_12:56,7423.75,7423.75,7423.75,7423.75,7147,227,2055,
2009-11-05_12:57,7424.24,7424.24,7424.24,7424.24,5852,186,1574,
2009-11-05_12:58,7426.51,7426.51,7426.51,7426.51,8911,232,2334,
2009-11-05_12:59,7426.84,7426.84,7426.84,7426.84,6690,180,1884,
2009-11-05_13:00,7427.26,7427.26,7427.26,7427.26,6611,189,1837,
2009-11-05_13:01,7428.58,7428.58,7428.58,7428.58,7930,219,2031,
2009-11-05_13:02,7428.79,7428.79,7428.79,7428.79,7333,163,1783,
2009-11-05_13:03,7433.46,7433.46,7433.46,7433.46,8684,246,2566,
2009-11-05_13:04,7431.54,7431.54,7431.54,7431.54,8799,242,2207,
2009-11-05_13:05,7433.05,7433.05,7433.05,7433.05,9262,235,2328,
2009-11-05_13:06,7431.45,7431.45,7431.45,7431.45,10039,257,2697,
2009-11-05_13:07,7431.54,7431.54,7431.54,7431.54,7279,191,2043,
2009-11-05_13:08,7431.68,7431.68,7431.68,7431.68,10364,269,2658,
2009-11-05_13:09,7434.01,7434.01,7434.01,7434.01,9052,234,2273,
2009-11-05_13:10,7435.19,7435.19,7435.19,7435.19,10075,273,2633,
2009-11-05_13:11,7434.58,7434.58,7434.58,7434.58,9353,272,2594,
2009-11-05_13:12,7434.91,7434.91,7434.91,7434.91,8908,222,2252,
2009-11-05_13:13,7433.63,7433.63,7433.63,7433.63,11653,338,3259,
2009-11-05_13:14,7432.45,7432.45,7432.45,7432.45,9491,252,2643,
2009-11-05_13:15,7431.51,7431.51,7431.51,7431.51,11582,290,2893,
2009-11-05_13:16,7431.27,7431.27,7431.27,7431.27,12085,356,3370,
2009-11-05_13:17,7430.76,7430.76,7430.76,7430.76,9126,245,2379,
2009-11-05_13:18,7432.08,7432.08,7432.08,7432.08,13800,366,3496,
2009-11-05_13:19,7429.28,7429.28,7429.28,7429.28,9564,286,2802,
2009-11-05_13:20,7428.79,7428.79,7428.79,7428.79,13211,326,3371,
2009-11-05_13:21,7429.58,7429.58,7429.58,7429.58,15284,431,4335,
2009-11-05_13:22,7425.33,7425.33,7425.33,7425.33,13074,368,3347,
2009-11-05_13:23,7424.39,7424.39,7424.39,7424.39,17345,461,4665,
2009-11-05_13:24,7425.98,7425.98,7425.98,7425.98,16774,464,4551,
2009-11-05_13:25,7423.94,7423.94,7423.94,7423.94,17651,434,4570,
2009-11-05_13:26,7423.94,7423.94,7423.94,7423.94,0,0,0,
2009-11-05_13:27,7423.94,7423.94,7423.94,7423.94,0,0,0,
2009-11-05_13:28,7423.94,7423.94,7423.94,7423.94,0,0,0,
2009-11-05_13:29,7423.94,7423.94,7423.94,7423.94,0,0,0,
2009-11-05_13:30,7417.46,7417.46,7417.46,7417.46,137608,4325,34708,
2009-11-06_09:01,7516.40,7516.40,7516.40,7516.40,121062,3749,30560,
2009-11-06_09:02,7519.05,7519.05,7519.05,7519.05,31764,984,8264,
2009-11-06_09:03,7515.87,7515.87,7515.87,7515.87,36457,1047,9016,
2009-11-06_09:04,7509.43,7509.43,7509.43,7509.43,35191,1004,8771,
2009-11-06_09:05,7510.74,7510.74,7510.74,7510.74,30770,853,7196,
2009-11-06_09:06,7508.75,7508.75,7508.75,7508.75,35562,981,8408,
2009-11-06_09:07,7507.53,7507.53,7507.53,7507.53,24376,655,5804,
2009-11-06_09:08,7503.53,7503.53,7503.53,7503.53,26952,777,6772,
2009-11-06_09:09,7502.88,7502.88,7502.88,7502.88,26875,788,6391,
2009-11-06_09:10,7502.42,7502.42,7502.42,7502.42,23964,723,5607,
2009-11-06_09:11,7501.14,7501.14,7501.14,7501.14,26906,770,6872,
2009-11-06_09:12,7500.06,7500.06,7500.06,7500.06,18797,557,4859,
2009-11-06_09:13,7495.24,7495.24,7495.24,7495.24,21694,647,5469,
2009-11-06_09:14,7495.30,7495.30,7495.30,7495.30,21481,628,5418,
2009-11-06_09:15,7497.58,7497.58,7497.58,7497.58,21294,553,4842,
2009-11-06_09:16,7506.06,7506.06,7506.06,7506.06,28642,797,6835,
2009-11-06_09:17,7505.58,7505.58,7505.58,7505.58,19233,549,4760,
2009-11-06_09:18,7507.36,7507.36,7507.36,7507.36,24487,684,5799,
2009-11-06_09:19,7510.73,7510.73,7510.73,7510.73,23329,688,5363,
2009-11-06_09:20,7515.52,7515.52,7515.52,7515.52,22823,613,5018,
2009-11-06_09:21,7520.24,7520.24,7520.24,7520.24,30044,801,7001,
2009-11-06_09:22,7519.03,7519.03,7519.03,7519.03,23408,677,5678,
2009-11-06_09:23,7521.01,7521.01,7521.01,7521.01,29016,747,6590,
2009-11-06_09:24,7515.67,7515.67,7515.67,7515.67,24503,683,5937,
2009-11-06_09:25,7513.11,7513.11,7513.11,7513.11,21340,524,4714,
2009-11-06_09:26,7511.15,7511.15,7511.15,7511.15,22087,595,5484,
2009-11-06_09:27,7507.53,7507.53,7507.53,7507.53,15775,403,3753,
2009-11-06_09:28,7506.06,7506.06,7506.06,7506.06,20077,492,4786,
2009-11-06_09:29,7504.98,7504.98,7504.98,7504.98,16164,454,4067,
2009-11-06_09:30,7503.44,7503.44,7503.44,7503.44,16566,437,3692,
2009-11-06_09:31,7503.13,7503.13,7503.13,7503.13,22323,628,5127,
2009-11-06_09:32,7504.01,7504.01,7504.01,7504.01,16677,424,3752,
2009-11-06_09:33,7505.82,7505.82,7505.82,7505.82,21206,584,4813,
2009-11-06_09:34,7508.70,7508.70,7508.70,7508.70,19272,552,4297,
2009-11-06_09:35,7507.31,7507.31,7507.31,7507.31,13841,364,3387,
2009-11-06_09:36,7506.90,7506.90,7506.90,7506.90,18865,559,4943,
2009-11-06_09:37,7505.68,7505.68,7505.68,7505.68,13893,416,3453,
2009-11-06_09:38,7503.10,7503.10,7503.10,7503.10,18641,513,4356,
2009-11-06_09:39,7500.85,7500.85,7500.85,7500.85,16854,505,3993,
2009-11-06_09:40,7501.18,7501.18,7501.18,7501.18,15140,430,3463,
2009-11-06_09:41,7496.20,7496.20,7496.20,7496.20,18326,548,4789,
2009-11-06_09:42,7493.06,7493.06,7493.06,7493.06,13685,384,3655,
2009-11-06_09:43,7488.77,7488.77,7488.77,7488.77,19489,507,4597,
2009-11-06_09:44,7484.05,7484.05,7484.05,7484.05,20418,518,4535,
2009-11-06_09:45,7481.54,7481.54,7481.54,7481.54,15242,438,3818,
2009-11-06_09:46,7480.43,7480.43,7480.43,7480.43,20562,566,5131,
2009-11-06_09:47,7482.94,7482.94,7482.94,7482.94,13937,373,3355,
2009-11-06_09:48,7482.83,7482.83,7482.83,7482.83,14710,355,3516,
2009-11-06_09:49,7482.86,7482.86,7482.86,7482.86,13881,337,3215,
2009-11-06_09:50,7483.44,7483.44,7483.44,7483.44,9310,265,2450,
2009-11-06_09:51,7482.47,7482.47,7482.47,7482.47,13795,391,3218,
2009-11-06_09:52,7483.97,7483.97,7483.97,7483.97,9002,256,2276,
2009-11-06_09:53,7486.34,7486.34,7486.34,7486.34,12133,340,2977,
2009-11-06_09:54,7492.12,7492.12,7492.12,7492.12,24131,633,3566,
2009-11-06_09:55,7496.02,7496.02,7496.02,7496.02,17178,440,3656,
2009-11-06_09:56,7496.65,7496.65,7496.65,7496.65,18596,504,4360,
2009-11-06_09:57,7497.16,7497.16,7497.16,7497.16,14161,359,3137,
2009-11-06_09:58,7497.41,7497.41,7497.41,7497.41,16274,438,3843,
2009-11-06_09:59,7497.96,7497.96,7497.96,7497.96,13798,392,3213,
2009-11-06_10:00,7497.70,7497.70,7497.70,7497.70,10078,255,2472,
2009-11-06_10:01,7496.22,7496.22,7496.22,7496.22,12088,340,2988,
2009-11-06_10:02,7496.44,7496.44,7496.44,7496.44,9956,253,2263,
2009-11-06_10:03,7497.58,7497.58,7497.58,7497.58,13975,338,3179,
2009-11-06_10:04,7495.70,7495.70,7495.70,7495.70,8908,246,2257,
2009-11-06_10:05,7494.65,7494.65,7494.65,7494.65,8985,226,2140,
2009-11-06_10:06,7494.78,7494.78,7494.78,7494.78,11250,294,2704,
2009-11-06_10:07,7493.61,7493.61,7493.61,7493.61,7798,223,2072,
2009-11-06_10:08,7491.81,7491.81,7491.81,7491.81,11474,344,2952,
2009-11-06_10:09,7491.99,7491.99,7491.99,7491.99,10246,309,2621,
2009-11-06_10:10,7492.91,7492.91,7492.91,7492.91,9969,282,2315,
2009-11-06_10:11,7499.40,7499.40,7499.40,7499.40,14350,480,3778,
2009-11-06_10:12,7499.90,7499.90,7499.90,7499.90,9898,346,2775,
2009-11-06_10:13,7500.36,7500.36,7500.36,7500.36,11826,407,3227,
2009-11-06_10:14,7500.31,7500.31,7500.31,7500.31,10822,289,2549,
2009-11-06_10:15,7500.77,7500.77,7500.77,7500.77,8482,242,2037,
2009-11-06_10:16,7498.37,7498.37,7498.37,7498.37,11498,389,2924,
2009-11-06_10:17,7497.25,7497.25,7497.25,7497.25,8392,229,2094,
2009-11-06_10:18,7496.77,7496.77,7496.77,7496.77,12615,346,2972,
2009-11-06_10:19,7495.86,7495.86,7495.86,7495.86,8390,249,2105,
2009-11-06_10:20,7495.04,7495.04,7495.04,7495.04,7021,207,1842,
2009-11-06_10:21,7490.66,7490.66,7490.66,7490.66,9537,266,2400,
2009-11-06_10:22,7491.06,7491.06,7491.06,7491.06,8456,209,2085,
2009-11-06_10:23,7488.50,7488.50,7488.50,7488.50,10493,267,2339,
2009-11-06_10:24,7486.28,7486.28,7486.28,7486.28,7771,234,2045,
2009-11-06_10:25,7486.28,7486.28,7486.28,7486.28,8008,238,1974,
2009-11-06_10:26,7485.50,7485.50,7485.50,7485.50,10275,281,2652,
2009-11-06_10:27,7485.02,7485.02,7485.02,7485.02,8003,219,1965,
2009-11-06_10:28,7484.44,7484.44,7484.44,7484.44,9923,273,2431,
2009-11-06_10:29,7482.19,7482.19,7482.19,7482.19,7866,218,2011,
2009-11-06_10:30,7480.67,7480.67,7480.67,7480.67,7681,191,1842,
2009-11-06_10:31,7478.95,7478.95,7478.95,7478.95,11395,292,2693,
2009-11-06_10:32,7478.40,7478.40,7478.40,7478.40,7677,240,1933,
2009-11-06_10:33,7478.36,7478.36,7478.36,7478.36,11430,283,2502,
2009-11-06_10:34,7479.21,7479.21,7479.21,7479.21,10121,274,2263,
2009-11-06_10:35,7480.08,7480.08,7480.08,7480.08,8613,233,2170,
2009-11-06_10:36,7479.23,7479.23,7479.23,7479.23,8829,265,2384,
2009-11-06_10:37,7481.78,7481.78,7481.78,7481.78,6328,205,1631,
2009-11-06_10:38,7482.98,7482.98,7482.98,7482.98,10140,297,2533,
2009-11-06_10:39,7483.59,7483.59,7483.59,7483.59,9102,293,2298,
2009-11-06_10:40,7482.27,7482.27,7482.27,7482.27,7738,223,2062,
2009-11-06_10:41,7484.54,7484.54,7484.54,7484.54,9761,282,2392,
2009-11-06_10:42,7480.55,7480.55,7480.55,7480.55,7217,193,1721,
2009-11-06_10:43,7480.86,7480.86,7480.86,7480.86,9627,280,2436,
2009-11-06_10:44,7484.35,7484.35,7484.35,7484.35,10507,311,2390,
2009-11-06_10:45,7482.83,7482.83,7482.83,7482.83,11804,329,2310,
2009-11-06_10:46,7487.43,7487.43,7487.43,7487.43,10117,266,2418,
2009-11-06_10:47,7485.47,7485.47,7485.47,7485.47,8217,170,1867,
2009-11-06_10:48,7487.01,7487.01,7487.01,7487.01,10300,304,2766,
2009-11-06_10:49,7488.04,7488.04,7488.04,7488.04,8518,243,2174,
2009-11-06_10:50,7487.40,7487.40,7487.40,7487.40,11472,296,2572,
2009-11-06_10:51,7487.80,7487.80,7487.80,7487.80,10870,344,2741,
2009-11-06_10:52,7486.18,7486.18,7486.18,7486.18,7035,187,1677,
2009-11-06_10:53,7487.65,7487.65,7487.65,7487.65,8539,237,2233,
2009-11-06_10:54,7486.89,7486.89,7486.89,7486.89,7485,252,1907,
2009-11-06_10:55,7485.56,7485.56,7485.56,7485.56,6737,184,1798,
2009-11-06_10:56,7486.42,7486.42,7486.42,7486.42,9058,262,2078,
2009-11-06_10:57,7484.99,7484.99,7484.99,7484.99,5827,162,1535,
2009-11-06_10:58,7483.69,7483.69,7483.69,7483.69,7603,216,2047,
2009-11-06_10:59,7483.93,7483.93,7483.93,7483.93,5780,157,1575,
2009-11-06_11:00,7484.36,7484.36,7484.36,7484.36,5635,152,1586,
2009-11-06_11:01,7481.69,7481.69,7481.69,7481.69,8754,217,2033,
2009-11-06_11:02,7482.42,7482.42,7482.42,7482.42,5198,133,1435,
2009-11-06_11:03,7481.60,7481.60,7481.60,7481.60,7417,198,1821,
2009-11-06_11:04,7482.87,7482.87,7482.87,7482.87,4503,125,1324,
2009-11-06_11:05,7482.84,7482.84,7482.84,7482.84,6687,176,1592,
2009-11-06_11:06,7485.60,7485.60,7485.60,7485.60,7959,262,2200,
2009-11-06_11:07,7486.21,7486.21,7486.21,7486.21,6451,180,1581,
2009-11-06_11:08,7487.01,7487.01,7487.01,7487.01,9109,251,2078,
2009-11-06_11:09,7488.25,7488.25,7488.25,7488.25,7691,207,1884,
2009-11-06_11:10,7489.78,7489.78,7489.78,7489.78,7449,223,1983,
2009-11-06_11:11,7491.71,7491.71,7491.71,7491.71,11532,382,2570,
2009-11-06_11:12,7493.23,7493.23,7493.23,7493.23,6745,197,1731,
2009-11-06_11:13,7492.94,7492.94,7492.94,7492.94,12407,331,2808,
2009-11-06_11:14,7495.27,7495.27,7495.27,7495.27,7612,202,1915,
2009-11-06_11:15,7494.16,7494.16,7494.16,7494.16,7586,213,2054,
2009-11-06_11:16,7493.29,7493.29,7493.29,7493.29,9858,281,2343,
2009-11-06_11:17,7492.97,7492.97,7492.97,7492.97,6314,191,1644,
2009-11-06_11:18,7493.68,7493.68,7493.68,7493.68,9626,286,2297,
2009-11-06_11:19,7495.23,7495.23,7495.23,7495.23,7044,210,1776,
2009-11-06_11:20,7496.60,7496.60,7496.60,7496.60,9076,260,2099,
2009-11-06_11:21,7499.37,7499.37,7499.37,7499.37,11817,326,2640,
2009-11-06_11:22,7498.82,7498.82,7498.82,7498.82,9225,267,1813,
2009-11-06_11:23,7499.41,7499.41,7499.41,7499.41,9413,273,2467,
2009-11-06_11:24,7497.82,7497.82,7497.82,7497.82,7443,237,2062,
2009-11-06_11:25,7497.45,7497.45,7497.45,7497.45,7504,232,2024,
2009-11-06_11:26,7498.97,7498.97,7498.97,7498.97,9380,253,2469,
2009-11-06_11:27,7495.50,7495.50,7495.50,7495.50,5405,148,1523,
2009-11-06_11:28,7494.49,7494.49,7494.49,7494.49,8482,211,2081,
2009-11-06_11:29,7493.96,7493.96,7493.96,7493.96,6927,181,1719,
2009-11-06_11:30,7494.14,7494.14,7494.14,7494.14,8184,211,1891,
2009-11-06_11:31,7493.43,7493.43,7493.43,7493.43,8907,219,2165,
2009-11-06_11:32,7494.22,7494.22,7494.22,7494.22,7095,228,1613,
2009-11-06_11:33,7495.56,7495.56,7495.56,7495.56,7963,238,2053,
2009-11-06_11:34,7495.81,7495.81,7495.81,7495.81,5805,170,1472,
2009-11-06_11:35,7495.27,7495.27,7495.27,7495.27,6722,164,1441,
2009-11-06_11:36,7493.99,7493.99,7493.99,7493.99,5938,164,1608,
2009-11-06_11:37,7493.91,7493.91,7493.91,7493.91,4772,123,1204,
2009-11-06_11:38,7493.64,7493.64,7493.64,7493.64,7141,181,1850,
2009-11-06_11:39,7494.57,7494.57,7494.57,7494.57,7153,190,1580,
2009-11-06_11:40,7494.88,7494.88,7494.88,7494.88,5766,157,1548,
2009-11-06_11:41,7496.48,7496.48,7496.48,7496.48,8595,218,1969,
2009-11-06_11:42,7493.87,7493.87,7493.87,7493.87,5790,140,1453,
2009-11-06_11:43,7495.49,7495.49,7495.49,7495.49,7992,205,1966,
2009-11-06_11:44,7494.34,7494.34,7494.34,7494.34,7188,210,1731,
2009-11-06_11:45,7492.71,7492.71,7492.71,7492.71,7434,206,1750,
2009-11-06_11:46,7490.17,7490.17,7490.17,7490.17,8440,208,2062,
2009-11-06_11:47,7489.40,7489.40,7489.40,7489.40,6709,157,1639,
2009-11-06_11:48,7487.39,7487.39,7487.39,7487.39,10398,235,2328,
2009-11-06_11:49,7487.64,7487.64,7487.64,7487.64,7687,198,1879,
2009-11-06_11:50,7485.65,7485.65,7485.65,7485.65,7319,186,1864,
2009-11-06_11:51,7485.55,7485.55,7485.55,7485.55,7490,196,1996,
2009-11-06_11:52,7485.64,7485.64,7485.64,7485.64,6851,189,1545,
2009-11-06_11:53,7485.24,7485.24,7485.24,7485.24,8388,200,2142,
2009-11-06_11:54,7481.61,7481.61,7481.61,7481.61,7143,197,1773,
2009-11-06_11:55,7482.20,7482.20,7482.20,7482.20,7977,227,1878,
2009-11-06_11:56,7480.84,7480.84,7480.84,7480.84,8501,239,2241,
2009-11-06_11:57,7482.78,7482.78,7482.78,7482.78,6564,178,1502,
2009-11-06_11:58,7483.42,7483.42,7483.42,7483.42,8706,215,2155,
2009-11-06_11:59,7482.72,7482.72,7482.72,7482.72,7006,166,1641,
2009-11-06_12:00,7483.29,7483.29,7483.29,7483.29,6156,163,1610,
2009-11-06_12:01,7485.15,7485.15,7485.15,7485.15,7672,220,1752,
2009-11-06_12:02,7484.96,7484.96,7484.96,7484.96,5494,143,1300,
2009-11-06_12:03,7484.36,7484.36,7484.36,7484.36,6366,170,1692,
2009-11-06_12:04,7484.77,7484.77,7484.77,7484.77,6088,151,1487,
2009-11-06_12:05,7485.33,7485.33,7485.33,7485.33,5653,139,1556,
2009-11-06_12:06,7484.17,7484.17,7484.17,7484.17,7627,204,1894,
2009-11-06_12:07,7484.47,7484.47,7484.47,7484.47,7563,170,1695,
2009-11-06_12:08,7483.38,7483.38,7483.38,7483.38,7490,200,1869,
2009-11-06_12:09,7480.46,7480.46,7480.46,7480.46,5390,126,1423,
2009-11-06_12:10,7481.65,7481.65,7481.65,7481.65,6581,166,1588,
2009-11-06_12:11,7480.70,7480.70,7480.70,7480.70,7322,197,1792,
2009-11-06_12:12,7480.10,7480.10,7480.10,7480.10,5315,143,1400,
2009-11-06_12:13,7478.93,7478.93,7478.93,7478.93,7991,204,1955,
2009-11-06_12:14,7478.27,7478.27,7478.27,7478.27,5115,139,1359,
2009-11-06_12:15,7476.66,7476.66,7476.66,7476.66,6409,177,1696,
2009-11-06_12:16,7474.37,7474.37,7474.37,7474.37,11012,275,2543,
2009-11-06_12:17,7472.09,7472.09,7472.09,7472.09,8220,204,2004,
2009-11-06_12:18,7471.00,7471.00,7471.00,7471.00,11497,281,2707,
2009-11-06_12:19,7473.53,7473.53,7473.53,7473.53,8289,210,2172,
2009-11-06_12:20,7471.09,7471.09,7471.09,7471.09,8544,219,2052,
2009-11-06_12:21,7472.96,7472.96,7472.96,7472.96,8074,244,2252,
2009-11-06_12:22,7469.66,7469.66,7469.66,7469.66,5996,157,1612,
2009-11-06_12:23,7471.78,7471.78,7471.78,7471.78,7806,222,2306,
2009-11-06_12:24,7469.45,7469.45,7469.45,7469.45,5827,196,1745,
2009-11-06_12:25,7469.69,7469.69,7469.69,7469.69,6996,222,1947,
2009-11-06_12:26,7466.42,7466.42,7466.42,7466.42,8760,253,2326,
2009-11-06_12:27,7465.31,7465.31,7465.31,7465.31,7794,172,1831,
2009-11-06_12:28,7465.38,7465.38,7465.38,7465.38,9657,277,2656,
2009-11-06_12:29,7464.48,7464.48,7464.48,7464.48,8910,241,2311,
2009-11-06_12:30,7462.05,7462.05,7462.05,7462.05,7885,200,2073,
2009-11-06_12:31,7463.66,7463.66,7463.66,7463.66,10863,315,2806,
2009-11-06_12:32,7461.63,7461.63,7461.63,7461.63,7375,226,1895,
2009-11-06_12:33,7463.14,7463.14,7463.14,7463.14,9034,247,2445,
2009-11-06_12:34,7461.55,7461.55,7461.55,7461.55,7802,198,1967,
2009-11-06_12:35,7463.64,7463.64,7463.64,7463.64,6773,213,1886,
2009-11-06_12:36,7461.19,7461.19,7461.19,7461.19,9775,267,2453,
2009-11-06_12:37,7461.49,7461.49,7461.49,7461.49,5900,165,1718,
2009-11-06_12:38,7459.97,7459.97,7459.97,7459.97,8096,226,2267,
2009-11-06_12:39,7458.60,7458.60,7458.60,7458.60,6716,190,2030,
2009-11-06_12:40,7459.19,7459.19,7459.19,7459.19,9076,246,2342,
2009-11-06_12:41,7454.74,7454.74,7454.74,7454.74,10750,276,2771,
2009-11-06_12:42,7455.70,7455.70,7455.70,7455.70,8998,275,2234,
2009-11-06_12:43,7452.81,7452.81,7452.81,7452.81,10289,279,2907,
2009-11-06_12:44,7450.68,7450.68,7450.68,7450.68,9798,280,2629,
2009-11-06_12:45,7453.06,7453.06,7453.06,7453.06,12091,363,3045,
2009-11-06_12:46,7451.41,7451.41,7451.41,7451.41,11986,348,3142,
2009-11-06_12:47,7454.99,7454.99,7454.99,7454.99,11100,327,2685,
2009-11-06_12:48,7456.79,7456.79,7456.79,7456.79,12236,334,2811,
2009-11-06_12:49,7458.15,7458.15,7458.15,7458.15,9811,226,2215,
2009-11-06_12:50,7458.53,7458.53,7458.53,7458.53,7655,187,1999,
2009-11-06_12:51,7459.69,7459.69,7459.69,7459.69,10215,285,2555,
2009-11-06_12:52,7460.22,7460.22,7460.22,7460.22,7040,174,1817,
2009-11-06_12:53,7460.13,7460.13,7460.13,7460.13,7992,191,2080,
2009-11-06_12:54,7459.62,7459.62,7459.62,7459.62,6585,163,1807,
2009-11-06_12:55,7459.69,7459.69,7459.69,7459.69,7876,176,1799,
2009-11-06_12:56,7458.68,7458.68,7458.68,7458.68,9360,223,2353,
2009-11-06_12:57,7458.28,7458.28,7458.28,7458.28,6653,165,1705,
2009-11-06_12:58,7456.92,7456.92,7456.92,7456.92,9650,284,2615,
2009-11-06_12:59,7456.69,7456.69,7456.69,7456.69,7337,214,1925,
2009-11-06_13:00,7456.36,7456.36,7456.36,7456.36,9003,228,2306,
2009-11-06_13:01,7457.16,7457.16,7457.16,7457.16,12058,304,2771,
2009-11-06_13:02,7459.81,7459.81,7459.81,7459.81,9006,259,2185,
2009-11-06_13:03,7460.43,7460.43,7460.43,7460.43,13793,342,3124,
2009-11-06_13:04,7462.03,7462.03,7462.03,7462.03,8187,245,2393,
2009-11-06_13:05,7462.94,7462.94,7462.94,7462.94,9581,268,2347,
2009-11-06_13:06,7464.32,7464.32,7464.32,7464.32,12718,329,2978,
2009-11-06_13:07,7464.39,7464.39,7464.39,7464.39,8458,215,2257,
2009-11-06_13:08,7466.18,7466.18,7466.18,7466.18,13583,382,3404,
2009-11-06_13:09,7468.18,7468.18,7468.18,7468.18,8030,208,2278,
2009-11-06_13:10,7467.39,7467.39,7467.39,7467.39,11009,290,2736,
2009-11-06_13:11,7470.18,7470.18,7470.18,7470.18,15813,409,3615,
2009-11-06_13:12,7471.44,7471.44,7471.44,7471.44,11490,332,2844,
2009-11-06_13:13,7474.08,7474.08,7474.08,7474.08,15260,410,3733,
2009-11-06_13:14,7475.99,7475.99,7475.99,7475.99,12844,337,3222,
2009-11-06_13:15,7474.13,7474.13,7474.13,7474.13,13304,317,2970,
2009-11-06_13:16,7476.10,7476.10,7476.10,7476.10,17191,489,4185,
2009-11-06_13:17,7475.63,7475.63,7475.63,7475.63,13355,340,3104,
2009-11-06_13:18,7473.06,7473.06,7473.06,7473.06,15669,422,4073,
2009-11-06_13:19,7471.66,7471.66,7471.66,7471.66,12981,337,3514,
2009-11-06_13:20,7471.38,7471.38,7471.38,7471.38,13966,385,3710,
2009-11-06_13:21,7471.07,7471.07,7471.07,7471.07,18431,455,4638,
2009-11-06_13:22,7469.80,7469.80,7469.80,7469.80,13726,351,3634,
2009-11-06_13:23,7467.93,7467.93,7467.93,7467.93,18950,488,5182,
2009-11-06_13:24,7467.82,7467.82,7467.82,7467.82,17965,492,4779,
2009-11-06_13:25,7465.61,7465.61,7465.61,7465.61,19171,481,4972,
2009-11-06_13:26,7465.61,7465.61,7465.61,7465.61,0,0,0,
2009-11-06_13:27,7465.61,7465.61,7465.61,7465.61,0,0,0,
2009-11-06_13:28,7465.61,7465.61,7465.61,7465.61,0,0,0,
2009-11-06_13:29,7465.61,7465.61,7465.61,7465.61,0,0,0,
2009-11-06_13:30,7463.05,7463.05,7463.05,7463.05,150577,4570,36430,
2009-11-09_09:01,7562.59,7562.59,7562.59,7562.59,120606,3415,27828,
2009-11-09_09:02,7559.24,7559.24,7559.24,7559.24,28816,826,7087,
2009-11-09_09:03,7556.63,7556.63,7556.63,7556.63,32316,884,7818,
2009-11-09_09:04,7553.92,7553.92,7553.92,7553.92,31666,869,7250,
2009-11-09_09:05,7543.78,7543.78,7543.78,7543.78,22353,634,5254,
2009-11-09_09:06,7544.94,7544.94,7544.94,7544.94,32303,774,7111,
2009-11-09_09:07,7546.86,7546.86,7546.86,7546.86,23727,540,4901,
2009-11-09_09:08,7545.27,7545.27,7545.27,7545.27,26496,594,5816,
2009-11-09_09:09,7542.61,7542.61,7542.61,7542.61,24599,642,5786,
2009-11-09_09:10,7544.04,7544.04,7544.04,7544.04,20406,480,4677,
2009-11-09_09:11,7538.82,7538.82,7538.82,7538.82,26076,635,5889,
2009-11-09_09:12,7537.78,7537.78,7537.78,7537.78,17890,456,4272,
2009-11-09_09:13,7542.31,7542.31,7542.31,7542.31,24029,586,5405,
2009-11-09_09:14,7548.54,7548.54,7548.54,7548.54,28467,801,6719,
2009-11-09_09:15,7552.34,7552.34,7552.34,7552.34,21995,540,4960,
2009-11-09_09:16,7551.84,7551.84,7551.84,7551.84,28491,745,6965,
2009-11-09_09:17,7554.00,7554.00,7554.00,7554.00,20624,544,4921,
2009-11-09_09:18,7554.94,7554.94,7554.94,7554.94,20272,541,5042,
2009-11-09_09:19,7557.52,7557.52,7557.52,7557.52,21326,541,5086,
2009-11-09_09:20,7556.80,7556.80,7556.80,7556.80,17361,455,4085,
2009-11-09_09:21,7555.01,7555.01,7555.01,7555.01,25690,604,5830,
2009-11-09_09:22,7555.03,7555.03,7555.03,7555.03,16084,383,3878,
2009-11-09_09:23,7552.34,7552.34,7552.34,7552.34,18904,462,4553,
2009-11-09_09:24,7550.04,7550.04,7550.04,7550.04,17570,469,4422,
2009-11-09_09:25,7546.62,7546.62,7546.62,7546.62,14769,359,3609,
2009-11-09_09:26,7541.06,7541.06,7541.06,7541.06,22114,495,4899,
2009-11-09_09:27,7540.55,7540.55,7540.55,7540.55,16066,372,3623,
2009-11-09_09:28,7539.24,7539.24,7539.24,7539.24,16556,402,3958,
2009-11-09_09:29,7538.40,7538.40,7538.40,7538.40,19182,422,4110,
2009-11-09_09:30,7535.35,7535.35,7535.35,7535.35,16329,335,3409,
2009-11-09_09:31,7533.43,7533.43,7533.43,7533.43,18818,421,4291,
2009-11-09_09:32,7536.43,7536.43,7536.43,7536.43,12128,292,2930,
2009-11-09_09:33,7534.75,7534.75,7534.75,7534.75,14573,370,3428,
2009-11-09_09:34,7535.02,7535.02,7535.02,7535.02,13099,327,3001,
2009-11-09_09:35,7536.01,7536.01,7536.01,7536.01,10872,258,2615,
2009-11-09_09:36,7538.42,7538.42,7538.42,7538.42,16820,430,3934,
2009-11-09_09:37,7539.83,7539.83,7539.83,7539.83,13634,351,3009,
2009-11-09_09:38,7541.95,7541.95,7541.95,7541.95,16495,395,3532,
2009-11-09_09:39,7543.59,7543.59,7543.59,7543.59,14962,331,3198,
2009-11-09_09:40,7544.83,7544.83,7544.83,7544.83,12397,305,2990,
2009-11-09_09:41,7543.88,7543.88,7543.88,7543.88,18458,427,4194,
2009-11-09_09:42,7543.24,7543.24,7543.24,7543.24,15201,356,3223,
2009-11-09_09:43,7541.55,7541.55,7541.55,7541.55,19449,431,4189,
2009-11-09_09:44,7541.50,7541.50,7541.50,7541.50,13419,344,3342,
2009-11-09_09:45,7539.67,7539.67,7539.67,7539.67,11100,263,2637,
2009-11-09_09:46,7541.00,7541.00,7541.00,7541.00,15740,356,3463,
2009-11-09_09:47,7539.34,7539.34,7539.34,7539.34,8868,216,2212,
2009-11-09_09:48,7538.98,7538.98,7538.98,7538.98,12525,307,3081,
2009-11-09_09:49,7536.60,7536.60,7536.60,7536.60,10950,244,2420,
2009-11-09_09:50,7533.28,7533.28,7533.28,7533.28,8387,207,2151,
2009-11-09_09:51,7531.95,7531.95,7531.95,7531.95,12241,321,2950,
2009-11-09_09:52,7531.21,7531.21,7531.21,7531.21,9126,244,2233,
2009-11-09_09:53,7531.38,7531.38,7531.38,7531.38,12319,370,3199,
2009-11-09_09:54,7532.03,7532.03,7532.03,7532.03,9357,257,2505,
2009-11-09_09:55,7531.16,7531.16,7531.16,7531.16,8198,216,2076,
2009-11-09_09:56,7531.90,7531.90,7531.90,7531.90,14006,353,3110,
2009-11-09_09:57,7531.54,7531.54,7531.54,7531.54,8201,195,1783,
2009-11-09_09:58,7530.29,7530.29,7530.29,7530.29,9533,236,2211,
2009-11-09_09:59,7528.20,7528.20,7528.20,7528.20,8242,228,2085,
2009-11-09_10:00,7529.31,7529.31,7529.31,7529.31,10623,268,2134,
2009-11-09_10:01,7528.90,7528.90,7528.90,7528.90,12508,310,2921,
2009-11-09_10:02,7528.39,7528.39,7528.39,7528.39,7683,189,1885,
2009-11-09_10:03,7524.33,7524.33,7524.33,7524.33,9968,255,2459,
2009-11-09_10:04,7526.83,7526.83,7526.83,7526.83,9157,244,2223,
2009-11-09_10:05,7524.22,7524.22,7524.22,7524.22,9559,259,2123,
2009-11-09_10:06,7525.17,7525.17,7525.17,7525.17,11576,288,2652,
2009-11-09_10:07,7523.37,7523.37,7523.37,7523.37,6993,195,1695,
2009-11-09_10:08,7527.69,7527.69,7527.69,7527.69,12600,312,2507,
2009-11-09_10:09,7528.07,7528.07,7528.07,7528.07,9984,247,2128,
2009-11-09_10:10,7530.95,7530.95,7530.95,7530.95,8969,223,1817,
2009-11-09_10:11,7533.43,7533.43,7533.43,7533.43,14177,356,2734,
2009-11-09_10:12,7535.32,7535.32,7535.32,7535.32,8826,177,1730,
2009-11-09_10:13,7533.37,7533.37,7533.37,7533.37,14952,320,3042,
2009-11-09_10:14,7534.70,7534.70,7534.70,7534.70,13323,258,2537,
2009-11-09_10:15,7535.94,7535.94,7535.94,7535.94,9531,220,2027,
2009-11-09_10:16,7536.71,7536.71,7536.71,7536.71,11856,275,2423,
2009-11-09_10:17,7534.27,7534.27,7534.27,7534.27,7597,173,1565,
2009-11-09_10:18,7535.34,7535.34,7535.34,7535.34,10712,237,2353,
2009-11-09_10:19,7537.57,7537.57,7537.57,7537.57,11437,266,2145,
2009-11-09_10:20,7536.00,7536.00,7536.00,7536.00,8696,238,1977,
2009-11-09_10:21,7537.78,7537.78,7537.78,7537.78,13592,342,2748,
2009-11-09_10:22,7537.46,7537.46,7537.46,7537.46,7663,171,1704,
2009-11-09_10:23,7535.95,7535.95,7535.95,7535.95,10197,225,2181,
2009-11-09_10:24,7536.98,7536.98,7536.98,7536.98,6593,175,1716,
2009-11-09_10:25,7533.76,7533.76,7533.76,7533.76,7053,189,1753,
2009-11-09_10:26,7533.98,7533.98,7533.98,7533.98,8385,223,2188,
2009-11-09_10:27,7535.80,7535.80,7535.80,7535.80,6676,160,1686,
2009-11-09_10:28,7531.91,7531.91,7531.91,7531.91,9188,238,2176,
2009-11-09_10:29,7532.19,7532.19,7532.19,7532.19,7949,200,1851,
2009-11-09_10:30,7529.70,7529.70,7529.70,7529.70,8131,179,1869,
2009-11-09_10:31,7529.09,7529.09,7529.09,7529.09,9457,244,2398,
2009-11-09_10:32,7529.33,7529.33,7529.33,7529.33,7012,169,1604,
2009-11-09_10:33,7527.28,7527.28,7527.28,7527.28,9378,205,2046,
2009-11-09_10:34,7525.06,7525.06,7525.06,7525.06,6890,176,1596,
2009-11-09_10:35,7524.38,7524.38,7524.38,7524.38,6674,199,1677,
2009-11-09_10:36,7524.69,7524.69,7524.69,7524.69,8473,230,2246,
2009-11-09_10:37,7523.94,7523.94,7523.94,7523.94,5817,168,1614,
2009-11-09_10:38,7523.25,7523.25,7523.25,7523.25,8164,214,2168,
2009-11-09_10:39,7523.20,7523.20,7523.20,7523.20,7622,214,1781,
2009-11-09_10:40,7522.74,7522.74,7522.74,7522.74,7245,198,1881,
2009-11-09_10:41,7523.25,7523.25,7523.25,7523.25,7953,231,2171,
2009-11-09_10:42,7522.00,7522.00,7522.00,7522.00,5835,158,1476,
2009-11-09_10:43,7524.37,7524.37,7524.37,7524.37,7949,208,1996,
2009-11-09_10:44,7522.71,7522.71,7522.71,7522.71,5815,153,1559,
2009-11-09_10:45,7523.35,7523.35,7523.35,7523.35,5904,153,1520,
2009-11-09_10:46,7525.43,7525.43,7525.43,7525.43,9677,285,2328,
2009-11-09_10:47,7530.46,7530.46,7530.46,7530.46,6629,200,1684,
2009-11-09_10:48,7530.86,7530.86,7530.86,7530.86,10244,293,2339,
2009-11-09_10:49,7529.67,7529.67,7529.67,7529.67,5805,178,1570,
2009-11-09_10:50,7529.83,7529.83,7529.83,7529.83,6280,162,1549,
2009-11-09_10:51,7528.31,7528.31,7528.31,7528.31,7077,189,1815,
2009-11-09_10:52,7529.40,7529.40,7529.40,7529.40,4292,112,1177,
2009-11-09_10:53,7528.61,7528.61,7528.61,7528.61,7908,214,1927,
2009-11-09_10:54,7527.33,7527.33,7527.33,7527.33,5100,132,1465,
2009-11-09_10:55,7528.71,7528.71,7528.71,7528.71,4667,134,1310,
2009-11-09_10:56,7527.60,7527.60,7527.60,7527.60,6687,197,1967,
2009-11-09_10:57,7526.50,7526.50,7526.50,7526.50,4762,146,1317,
2009-11-09_10:58,7527.30,7527.30,7527.30,7527.30,6021,195,1880,
2009-11-09_10:59,7525.43,7525.43,7525.43,7525.43,5964,174,1644,
2009-11-09_11:00,7525.25,7525.25,7525.25,7525.25,6348,186,1735,
2009-11-09_11:01,7524.58,7524.58,7524.58,7524.58,7032,201,1917,
2009-11-09_11:02,7523.33,7523.33,7523.33,7523.33,6276,168,1600,
2009-11-09_11:03,7525.77,7525.77,7525.77,7525.77,9484,245,2418,
2009-11-09_11:04,7524.96,7524.96,7524.96,7524.96,5907,156,1671,
2009-11-09_11:05,7525.20,7525.20,7525.20,7525.20,6433,161,1597,
2009-11-09_11:06,7524.25,7524.25,7524.25,7524.25,6725,183,1845,
2009-11-09_11:07,7524.40,7524.40,7524.40,7524.40,4681,120,1155,
2009-11-09_11:08,7521.41,7521.41,7521.41,7521.41,6756,172,1732,
2009-11-09_11:09,7520.16,7520.16,7520.16,7520.16,5225,127,1387,
2009-11-09_11:10,7519.47,7519.47,7519.47,7519.47,6622,170,1641,
2009-11-09_11:11,7518.69,7518.69,7518.69,7518.69,9710,258,2421,
2009-11-09_11:12,7519.23,7519.23,7519.23,7519.23,8788,196,1579,
2009-11-09_11:13,7518.93,7518.93,7518.93,7518.93,7966,210,2349,
2009-11-09_11:14,7519.49,7519.49,7519.49,7519.49,7670,188,1852,
2009-11-09_11:15,7519.22,7519.22,7519.22,7519.22,7715,190,1875,
2009-11-09_11:16,7517.06,7517.06,7517.06,7517.06,9156,227,2355,
2009-11-09_11:17,7515.27,7515.27,7515.27,7515.27,6457,152,1495,
2009-11-09_11:18,7512.50,7512.50,7512.50,7512.50,9102,226,2193,
2009-11-09_11:19,7513.80,7513.80,7513.80,7513.80,7693,207,2100,
2009-11-09_11:20,7514.37,7514.37,7514.37,7514.37,7397,183,1877,
2009-11-09_11:21,7516.37,7516.37,7516.37,7516.37,9055,227,2170,
2009-11-09_11:22,7514.04,7514.04,7514.04,7514.04,6735,159,1548,
2009-11-09_11:23,7513.46,7513.46,7513.46,7513.46,7323,172,1896,
2009-11-09_11:24,7512.80,7512.80,7512.80,7512.80,5786,162,1353,
2009-11-09_11:25,7515.65,7515.65,7515.65,7515.65,6177,153,1472,
2009-11-09_11:26,7516.99,7516.99,7516.99,7516.99,7921,187,1671,
2009-11-09_11:27,7515.94,7515.94,7515.94,7515.94,4364,109,1168,
2009-11-09_11:28,7517.11,7517.11,7517.11,7517.11,7223,169,1874,
2009-11-09_11:29,7518.09,7518.09,7518.09,7518.09,6164,160,1839,
2009-11-09_11:30,7520.80,7520.80,7520.80,7520.80,5509,145,1774,
2009-11-09_11:31,7521.43,7521.43,7521.43,7521.43,7358,189,1753,
2009-11-09_11:32,7525.08,7525.08,7525.08,7525.08,6899,152,1548,
2009-11-09_11:33,7524.13,7524.13,7524.13,7524.13,7540,200,1998,
2009-11-09_11:34,7523.42,7523.42,7523.42,7523.42,6339,152,1727,
2009-11-09_11:35,7520.45,7520.45,7520.45,7520.45,5210,139,1345,
2009-11-09_11:36,7522.90,7522.90,7522.90,7522.90,6561,152,1581,
2009-11-09_11:37,7520.50,7520.50,7520.50,7520.50,4317,100,1080,
2009-11-09_11:38,7520.28,7520.28,7520.28,7520.28,8189,160,1628,
2009-11-09_11:39,7520.02,7520.02,7520.02,7520.02,5942,133,1353,
2009-11-09_11:40,7525.75,7525.75,7525.75,7525.75,8381,257,2229,
2009-11-09_11:41,7531.88,7531.88,7531.88,7531.88,19122,613,4857,
2009-11-09_11:42,7546.19,7546.19,7546.19,7546.19,23039,774,5653,
2009-11-09_11:43,7547.20,7547.20,7547.20,7547.20,18238,580,4256,
2009-11-09_11:44,7552.04,7552.04,7552.04,7552.04,15715,479,3664,
2009-11-09_11:45,7550.43,7550.43,7550.43,7550.43,14421,384,3218,
2009-11-09_11:46,7555.13,7555.13,7555.13,7555.13,20749,585,4534,
2009-11-09_11:47,7556.23,7556.23,7556.23,7556.23,11700,319,2702,
2009-11-09_11:48,7551.45,7551.45,7551.45,7551.45,12522,312,2910,
2009-11-09_11:49,7548.11,7548.11,7548.11,7548.11,8517,218,2174,
2009-11-09_11:50,7545.37,7545.37,7545.37,7545.37,7671,198,1999,
2009-11-09_11:51,7542.38,7542.38,7542.38,7542.38,7840,197,2083,
2009-11-09_11:52,7540.32,7540.32,7540.32,7540.32,5467,141,1432,
2009-11-09_11:53,7538.75,7538.75,7538.75,7538.75,7838,178,1986,
2009-11-09_11:54,7538.20,7538.20,7538.20,7538.20,6680,162,1636,
2009-11-09_11:55,7538.73,7538.73,7538.73,7538.73,6607,165,1623,
2009-11-09_11:56,7542.38,7542.38,7542.38,7542.38,7363,189,1977,
2009-11-09_11:57,7543.64,7543.64,7543.64,7543.64,5334,122,1356,
2009-11-09_11:58,7543.03,7543.03,7543.03,7543.03,9073,198,1945,
2009-11-09_11:59,7543.93,7543.93,7543.93,7543.93,7185,148,1607,
2009-11-09_12:00,7542.01,7542.01,7542.01,7542.01,5198,123,1325,
2009-11-09_12:01,7541.16,7541.16,7541.16,7541.16,6196,159,1519,
2009-11-09_12:02,7544.24,7544.24,7544.24,7544.24,4743,123,1229,
2009-11-09_12:03,7542.16,7542.16,7542.16,7542.16,6136,163,1597,
2009-11-09_12:04,7542.20,7542.20,7542.20,7542.20,4228,110,1129,
2009-11-09_12:05,7541.11,7541.11,7541.11,7541.11,5339,132,1256,
2009-11-09_12:06,7541.29,7541.29,7541.29,7541.29,5793,142,1504,
2009-11-09_12:07,7541.43,7541.43,7541.43,7541.43,4227,117,1102,
2009-11-09_12:08,7543.45,7543.45,7543.45,7543.45,5626,142,1524,
2009-11-09_12:09,7540.93,7540.93,7540.93,7540.93,6024,145,1402,
2009-11-09_12:10,7542.03,7542.03,7542.03,7542.03,4958,124,1332,
2009-11-09_12:11,7546.15,7546.15,7546.15,7546.15,6761,193,2058,
2009-11-09_12:12,7548.03,7548.03,7548.03,7548.03,6044,149,1412,
2009-11-09_12:13,7546.57,7546.57,7546.57,7546.57,8278,225,2011,
2009-11-09_12:14,7547.00,7547.00,7547.00,7547.00,6354,161,1523,
2009-11-09_12:15,7544.52,7544.52,7544.52,7544.52,5892,158,1395,
2009-11-09_12:16,7543.64,7543.64,7543.64,7543.64,6507,164,1674,
2009-11-09_12:17,7545.09,7545.09,7545.09,7545.09,5256,135,1298,
2009-11-09_12:18,7541.37,7541.37,7541.37,7541.37,6833,162,1706,
2009-11-09_12:19,7541.05,7541.05,7541.05,7541.05,5501,141,1344,
2009-11-09_12:20,7539.69,7539.69,7539.69,7539.69,5936,145,1424,
2009-11-09_12:21,7537.58,7537.58,7537.58,7537.58,6297,153,1605,
2009-11-09_12:22,7538.04,7538.04,7538.04,7538.04,6625,162,1420,
2009-11-09_12:23,7535.63,7535.63,7535.63,7535.63,8274,213,1983,
2009-11-09_12:24,7535.49,7535.49,7535.49,7535.49,5860,135,1449,
2009-11-09_12:25,7533.78,7533.78,7533.78,7533.78,5288,160,1434,
2009-11-09_12:26,7532.50,7532.50,7532.50,7532.50,5463,152,1559,
2009-11-09_12:27,7532.61,7532.61,7532.61,7532.61,4576,117,1281,
2009-11-09_12:28,7531.80,7531.80,7531.80,7531.80,5536,154,1662,
2009-11-09_12:29,7532.25,7532.25,7532.25,7532.25,5598,159,1377,
2009-11-09_12:30,7532.28,7532.28,7532.28,7532.28,5520,141,1442,
2009-11-09_12:31,7530.33,7530.33,7530.33,7530.33,5891,146,1461,
2009-11-09_12:32,7532.58,7532.58,7532.58,7532.58,4180,121,1115,
2009-11-09_12:33,7533.25,7533.25,7533.25,7533.25,7266,199,1797,
2009-11-09_12:34,7535.65,7535.65,7535.65,7535.65,3795,119,1143,
2009-11-09_12:35,7534.59,7534.59,7534.59,7534.59,4907,143,1395,
2009-11-09_12:36,7535.72,7535.72,7535.72,7535.72,5909,162,1546,
2009-11-09_12:37,7535.84,7535.84,7535.84,7535.84,4541,113,1205,
2009-11-09_12:38,7536.62,7536.62,7536.62,7536.62,6443,179,1798,
2009-11-09_12:39,7534.88,7534.88,7534.88,7534.88,4841,133,1272,
2009-11-09_12:40,7535.68,7535.68,7535.68,7535.68,4998,146,1432,
2009-11-09_12:41,7533.98,7533.98,7533.98,7533.98,6384,184,1660,
2009-11-09_12:42,7532.42,7532.42,7532.42,7532.42,6056,181,1413,
2009-11-09_12:43,7530.53,7530.53,7530.53,7530.53,7767,228,1965,
2009-11-09_12:44,7529.55,7529.55,7529.55,7529.55,5352,144,1500,
2009-11-09_12:45,7528.98,7528.98,7528.98,7528.98,6108,154,1630,
2009-11-09_12:46,7527.71,7527.71,7527.71,7527.71,7680,200,2010,
2009-11-09_12:47,7527.64,7527.64,7527.64,7527.64,5729,153,1621,
2009-11-09_12:48,7525.99,7525.99,7525.99,7525.99,8068,203,2086,
2009-11-09_12:49,7524.38,7524.38,7524.38,7524.38,6568,173,1852,
2009-11-09_12:50,7522.72,7522.72,7522.72,7522.72,7716,183,2042,
2009-11-09_12:51,7520.68,7520.68,7520.68,7520.68,10587,261,2486,
2009-11-09_12:52,7519.37,7519.37,7519.37,7519.37,7584,190,1832,
2009-11-09_12:53,7517.69,7517.69,7517.69,7517.69,12433,292,2824,
2009-11-09_12:54,7517.87,7517.87,7517.87,7517.87,7692,201,1962,
2009-11-09_12:55,7518.44,7518.44,7518.44,7518.44,7508,179,1893,
2009-11-09_12:56,7519.49,7519.49,7519.49,7519.49,7117,206,2086,
2009-11-09_12:57,7520.57,7520.57,7520.57,7520.57,5626,149,1481,
2009-11-09_12:58,7520.90,7520.90,7520.90,7520.90,7962,228,2128,
2009-11-09_12:59,7518.78,7518.78,7518.78,7518.78,5353,148,1513,
2009-11-09_13:00,7520.68,7520.68,7520.68,7520.68,6733,195,1747,
2009-11-09_13:01,7521.84,7521.84,7521.84,7521.84,7868,209,2127,
2009-11-09_13:02,7521.31,7521.31,7521.31,7521.31,6502,165,1600,
2009-11-09_13:03,7522.36,7522.36,7522.36,7522.36,9108,203,2188,
2009-11-09_13:04,7521.69,7521.69,7521.69,7521.69,6466,155,1611,
2009-11-09_13:05,7524.87,7524.87,7524.87,7524.87,6845,188,2101,
2009-11-09_13:06,7526.06,7526.06,7526.06,7526.06,8430,220,2223,
2009-11-09_13:07,7523.78,7523.78,7523.78,7523.78,5523,137,1604,
2009-11-09_13:08,7529.97,7529.97,7529.97,7529.97,12870,366,3267,
2009-11-09_13:09,7533.88,7533.88,7533.88,7533.88,12643,318,3023,
2009-11-09_13:10,7532.72,7532.72,7532.72,7532.72,10257,275,2416,
2009-11-09_13:11,7532.07,7532.07,7532.07,7532.07,10694,281,2787,
2009-11-09_13:12,7531.75,7531.75,7531.75,7531.75,7945,209,2096,
2009-11-09_13:13,7530.40,7530.40,7530.40,7530.40,11238,296,2998,
2009-11-09_13:14,7528.67,7528.67,7528.67,7528.67,9721,289,2536,
2009-11-09_13:15,7529.23,7529.23,7529.23,7529.23,10333,275,2648,
2009-11-09_13:16,7529.65,7529.65,7529.65,7529.65,11435,303,3230,
2009-11-09_13:17,7528.23,7528.23,7528.23,7528.23,9941,211,2446,
2009-11-09_13:18,7529.60,7529.60,7529.60,7529.60,14787,377,3680,
2009-11-09_13:19,7533.31,7533.31,7533.31,7533.31,12896,360,3304,
2009-11-09_13:20,7534.92,7534.92,7534.92,7534.92,13907,384,3584,
2009-11-09_13:21,7534.49,7534.49,7534.49,7534.49,15935,443,4057,
2009-11-09_13:22,7533.50,7533.50,7533.50,7533.50,13626,371,3351,
2009-11-09_13:23,7531.86,7531.86,7531.86,7531.86,18399,503,4690,
2009-11-09_13:24,7531.42,7531.42,7531.42,7531.42,15603,433,4399,
2009-11-09_13:25,7533.41,7533.41,7533.41,7533.41,17114,503,4549,
2009-11-09_13:26,7533.41,7533.41,7533.41,7533.41,0,0,0,
2009-11-09_13:27,7533.41,7533.41,7533.41,7533.41,0,0,0,
2009-11-09_13:28,7533.41,7533.41,7533.41,7533.41,0,0,0,
2009-11-09_13:29,7533.41,7533.41,7533.41,7533.41,0,0,0,
2009-11-09_13:30,7536.70,7536.70,7536.70,7536.70,138354,4247,34105,
2009-11-10_09:01,7613.34,7613.34,7613.34,7613.34,120608,3789,30259,
2009-11-10_09:02,7611.70,7611.70,7611.70,7611.70,37560,1147,8769,
2009-11-10_09:03,7607.60,7607.60,7607.60,7607.60,53668,1323,10290,
2009-11-10_09:04,7604.21,7604.21,7604.21,7604.21,53112,1370,9766,
2009-11-10_09:05,7601.34,7601.34,7601.34,7601.34,29383,768,6901,
2009-11-10_09:06,7603.61,7603.61,7603.61,7603.61,38150,1032,8833,
2009-11-10_09:07,7609.11,7609.11,7609.11,7609.11,30556,885,6816,
2009-11-10_09:08,7609.92,7609.92,7609.92,7609.92,31254,967,7516,
2009-11-10_09:09,7608.95,7608.95,7608.95,7608.95,31688,986,7420,
2009-11-10_09:10,7607.66,7607.66,7607.66,7607.66,22831,693,5447,
2009-11-10_09:11,7605.08,7605.08,7605.08,7605.08,29579,845,7125,
2009-11-10_09:12,7604.02,7604.02,7604.02,7604.02,23637,602,5263,
2009-11-10_09:13,7603.45,7603.45,7603.45,7603.45,28775,730,6397,
2009-11-10_09:14,7601.02,7601.02,7601.02,7601.02,25520,754,6441,
2009-11-10_09:15,7600.95,7600.95,7600.95,7600.95,21660,603,5434,
2009-11-10_09:16,7602.30,7602.30,7602.30,7602.30,26613,751,6990,
2009-11-10_09:17,7601.00,7601.00,7601.00,7601.00,19293,480,4615,
2009-11-10_09:18,7601.90,7601.90,7601.90,7601.90,21290,659,5462,
2009-11-10_09:19,7602.54,7602.54,7602.54,7602.54,19865,589,5240,
2009-11-10_09:20,7604.97,7604.97,7604.97,7604.97,17864,517,4642,
2009-11-10_09:21,7607.49,7607.49,7607.49,7607.49,25162,863,6682,
2009-11-10_09:22,7606.68,7606.68,7606.68,7606.68,19148,594,4876,
2009-11-10_09:23,7609.29,7609.29,7609.29,7609.29,21332,726,5846,
2009-11-10_09:24,7611.98,7611.98,7611.98,7611.98,20884,697,5551,
2009-11-10_09:25,7611.82,7611.82,7611.82,7611.82,19935,658,4839,
2009-11-10_09:26,7613.27,7613.27,7613.27,7613.27,26167,803,6618,
2009-11-10_09:27,7613.75,7613.75,7613.75,7613.75,17329,497,4575,
2009-11-10_09:28,7614.54,7614.54,7614.54,7614.54,26210,731,6431,
2009-11-10_09:29,7611.84,7611.84,7611.84,7611.84,18228,555,4985,
2009-11-10_09:30,7610.08,7610.08,7610.08,7610.08,16422,474,4047,
2009-11-10_09:31,7606.84,7606.84,7606.84,7606.84,26309,685,6273,
2009-11-10_09:32,7606.18,7606.18,7606.18,7606.18,17956,469,4193,
2009-11-10_09:33,7604.08,7604.08,7604.08,7604.08,22726,570,5390,
2009-11-10_09:34,7602.10,7602.10,7602.10,7602.10,16675,503,4323,
2009-11-10_09:35,7603.10,7603.10,7603.10,7603.10,14887,400,3521,
2009-11-10_09:36,7599.83,7599.83,7599.83,7599.83,16091,470,4408,
2009-11-10_09:37,7604.19,7604.19,7604.19,7604.19,12819,386,3003,
2009-11-10_09:38,7601.90,7601.90,7601.90,7601.90,16991,437,3869,
2009-11-10_09:39,7600.88,7600.88,7600.88,7600.88,14871,446,3679,
2009-11-10_09:40,7602.95,7602.95,7602.95,7602.95,10312,332,2952,
2009-11-10_09:41,7601.47,7601.47,7601.47,7601.47,18727,510,4672,
2009-11-10_09:42,7601.29,7601.29,7601.29,7601.29,14403,392,3589,
2009-11-10_09:43,7597.65,7597.65,7597.65,7597.65,15533,446,3984,
2009-11-10_09:44,7596.08,7596.08,7596.08,7596.08,15436,461,3886,
2009-11-10_09:45,7591.08,7591.08,7591.08,7591.08,15322,391,3743,
2009-11-10_09:46,7588.73,7588.73,7588.73,7588.73,21756,593,5510,
2009-11-10_09:47,7585.47,7585.47,7585.47,7585.47,18931,470,4008,
2009-11-10_09:48,7582.68,7582.68,7582.68,7582.68,21921,582,4981,
2009-11-10_09:49,7583.09,7583.09,7583.09,7583.09,19473,541,4453,
2009-11-10_09:50,7589.12,7589.12,7589.12,7589.12,13710,351,3251,
2009-11-10_09:51,7588.45,7588.45,7588.45,7588.45,15565,421,4072,
2009-11-10_09:52,7588.39,7588.39,7588.39,7588.39,10742,275,2623,
2009-11-10_09:53,7591.60,7591.60,7591.60,7591.60,15836,466,3842,
2009-11-10_09:54,7591.06,7591.06,7591.06,7591.06,11381,308,2961,
2009-11-10_09:55,7593.15,7593.15,7593.15,7593.15,9895,255,2504,
2009-11-10_09:56,7589.60,7589.60,7589.60,7589.60,11261,339,3132,
2009-11-10_09:57,7592.85,7592.85,7592.85,7592.85,9429,280,2154,
2009-11-10_09:58,7592.08,7592.08,7592.08,7592.08,12638,350,2978,
2009-11-10_09:59,7591.87,7591.87,7591.87,7591.87,8413,253,2342,
2009-11-10_10:00,7592.31,7592.31,7592.31,7592.31,9080,311,2349,
2009-11-10_10:01,7594.50,7594.50,7594.50,7594.50,12120,358,3053,
2009-11-10_10:02,7592.51,7592.51,7592.51,7592.51,7662,243,2069,
2009-11-10_10:03,7590.80,7590.80,7590.80,7590.80,10168,310,2603,
2009-11-10_10:04,7590.47,7590.47,7590.47,7590.47,7740,226,2130,
2009-11-10_10:05,7592.66,7592.66,7592.66,7592.66,8600,230,2056,
2009-11-10_10:06,7591.27,7591.27,7591.27,7591.27,9620,291,2574,
2009-11-10_10:07,7591.25,7591.25,7591.25,7591.25,7998,222,2022,
2009-11-10_10:08,7590.54,7590.54,7590.54,7590.54,10540,283,2460,
2009-11-10_10:09,7592.88,7592.88,7592.88,7592.88,8672,254,2338,
2009-11-10_10:10,7591.64,7591.64,7591.64,7591.64,8548,266,2182,
2009-11-10_10:11,7592.92,7592.92,7592.92,7592.92,12231,325,2876,
2009-11-10_10:12,7598.77,7598.77,7598.77,7598.77,12233,374,2798,
2009-11-10_10:13,7600.14,7600.14,7600.14,7600.14,13761,360,2942,
2009-11-10_10:14,7601.28,7601.28,7601.28,7601.28,10548,314,2597,
2009-11-10_10:15,7602.20,7602.20,7602.20,7602.20,8791,217,2175,
2009-11-10_10:16,7599.90,7599.90,7599.90,7599.90,10361,326,2819,
2009-11-10_10:17,7598.31,7598.31,7598.31,7598.31,7035,204,1776,
2009-11-10_10:18,7597.79,7597.79,7597.79,7597.79,9640,264,2470,
2009-11-10_10:19,7597.68,7597.68,7597.68,7597.68,9269,279,2480,
2009-11-10_10:20,7600.32,7600.32,7600.32,7600.32,10740,290,2437,
2009-11-10_10:21,7599.52,7599.52,7599.52,7599.52,12834,372,3499,
2009-11-10_10:22,7600.14,7600.14,7600.14,7600.14,9400,239,2242,
2009-11-10_10:23,7601.85,7601.85,7601.85,7601.85,11624,321,2984,
2009-11-10_10:24,7599.71,7599.71,7599.71,7599.71,10239,265,2531,
2009-11-10_10:25,7600.02,7600.02,7600.02,7600.02,8459,213,2016,
2009-11-10_10:26,7600.28,7600.28,7600.28,7600.28,10333,293,2589,
2009-11-10_10:27,7599.12,7599.12,7599.12,7599.12,6760,200,1769,
2009-11-10_10:28,7598.29,7598.29,7598.29,7598.29,9716,302,2604,
2009-11-10_10:29,7597.21,7597.21,7597.21,7597.21,9165,257,2146,
2009-11-10_10:30,7596.95,7596.95,7596.95,7596.95,7867,217,2137,
2009-11-10_10:31,7594.97,7594.97,7594.97,7594.97,10493,291,2756,
2009-11-10_10:32,7595.83,7595.83,7595.83,7595.83,6483,196,1886,
2009-11-10_10:33,7596.21,7596.21,7596.21,7596.21,9159,266,2486,
2009-11-10_10:34,7593.75,7593.75,7593.75,7593.75,9177,214,1960,
2009-11-10_10:35,7591.95,7591.95,7591.95,7591.95,7676,198,1766,
2009-11-10_10:36,7591.59,7591.59,7591.59,7591.59,10474,310,2661,
2009-11-10_10:37,7592.17,7592.17,7592.17,7592.17,6948,195,1681,
2009-11-10_10:38,7590.69,7590.69,7590.69,7590.69,8961,269,2378,
2009-11-10_10:39,7589.31,7589.31,7589.31,7589.31,7079,211,1800,
2009-11-10_10:40,7588.96,7588.96,7588.96,7588.96,6893,193,1731,
2009-11-10_10:41,7589.78,7589.78,7589.78,7589.78,10330,280,2507,
2009-11-10_10:42,7587.31,7587.31,7587.31,7587.31,6305,199,1715,
2009-11-10_10:43,7587.61,7587.61,7587.61,7587.61,9607,259,2279,
2009-11-10_10:44,7587.27,7587.27,7587.27,7587.27,5990,190,1832,
2009-11-10_10:45,7588.79,7588.79,7588.79,7588.79,6523,204,1770,
2009-11-10_10:46,7586.39,7586.39,7586.39,7586.39,8712,275,2218,
2009-11-10_10:47,7585.99,7585.99,7585.99,7585.99,7464,255,1808,
2009-11-10_10:48,7582.42,7582.42,7582.42,7582.42,9249,275,2518,
2009-11-10_10:49,7580.84,7580.84,7580.84,7580.84,8315,250,2199,
2009-11-10_10:50,7578.64,7578.64,7578.64,7578.64,8142,251,2244,
2009-11-10_10:51,7576.28,7576.28,7576.28,7576.28,13004,457,3303,
2009-11-10_10:52,7579.30,7579.30,7579.30,7579.30,7312,237,2035,
2009-11-10_10:53,7583.16,7583.16,7583.16,7583.16,13146,462,3371,
2009-11-10_10:54,7584.47,7584.47,7584.47,7584.47,8318,266,2066,
2009-11-10_10:55,7583.33,7583.33,7583.33,7583.33,7284,215,1932,
2009-11-10_10:56,7584.02,7584.02,7584.02,7584.02,8186,302,2179,
2009-11-10_10:57,7583.28,7583.28,7583.28,7583.28,5939,206,1457,
2009-11-10_10:58,7583.70,7583.70,7583.70,7583.70,8968,268,2319,
2009-11-10_10:59,7583.90,7583.90,7583.90,7583.90,5609,161,1509,
2009-11-10_11:00,7584.86,7584.86,7584.86,7584.86,6022,176,1674,
2009-11-10_11:01,7584.18,7584.18,7584.18,7584.18,8226,245,2266,
2009-11-10_11:02,7586.29,7586.29,7586.29,7586.29,6679,216,1724,
2009-11-10_11:03,7584.30,7584.30,7584.30,7584.30,6513,207,1937,
2009-11-10_11:04,7584.43,7584.43,7584.43,7584.43,5409,171,1513,
2009-11-10_11:05,7582.72,7582.72,7582.72,7582.72,5438,162,1486,
2009-11-10_11:06,7582.25,7582.25,7582.25,7582.25,7122,259,1853,
2009-11-10_11:07,7585.47,7585.47,7585.47,7585.47,6643,174,1404,
2009-11-10_11:08,7582.45,7582.45,7582.45,7582.45,8524,220,2075,
2009-11-10_11:09,7582.53,7582.53,7582.53,7582.53,4929,140,1394,
2009-11-10_11:10,7579.37,7579.37,7579.37,7579.37,6990,183,1621,
2009-11-10_11:11,7580.92,7580.92,7580.92,7580.92,8065,217,2109,
2009-11-10_11:12,7580.72,7580.72,7580.72,7580.72,7153,181,1728,
2009-11-10_11:13,7581.23,7581.23,7581.23,7581.23,10089,253,2538,
2009-11-10_11:14,7582.06,7582.06,7582.06,7582.06,7247,200,1723,
2009-11-10_11:15,7581.13,7581.13,7581.13,7581.13,7207,185,1777,
2009-11-10_11:16,7582.10,7582.10,7582.10,7582.10,8357,289,2129,
2009-11-10_11:17,7582.05,7582.05,7582.05,7582.05,6525,196,1716,
2009-11-10_11:18,7584.71,7584.71,7584.71,7584.71,8189,207,2030,
2009-11-10_11:19,7582.97,7582.97,7582.97,7582.97,6117,169,1556,
2009-11-10_11:20,7586.51,7586.51,7586.51,7586.51,7657,218,1803,
2009-11-10_11:21,7586.44,7586.44,7586.44,7586.44,8591,243,1996,
2009-11-10_11:22,7587.77,7587.77,7587.77,7587.77,6904,194,1532,
2009-11-10_11:23,7589.56,7589.56,7589.56,7589.56,9122,250,2076,
2009-11-10_11:24,7593.40,7593.40,7593.40,7593.40,7950,241,1799,
2009-11-10_11:25,7590.57,7590.57,7590.57,7590.57,7902,234,2009,
2009-11-10_11:26,7591.11,7591.11,7591.11,7591.11,8828,248,2292,
2009-11-10_11:27,7593.37,7593.37,7593.37,7593.37,5703,160,1414,
2009-11-10_11:28,7592.11,7592.11,7592.11,7592.11,8320,227,2032,
2009-11-10_11:29,7592.66,7592.66,7592.66,7592.66,5002,155,1437,
2009-11-10_11:30,7589.37,7589.37,7589.37,7589.37,5131,135,1296,
2009-11-10_11:31,7591.37,7591.37,7591.37,7591.37,8495,203,1751,
2009-11-10_11:32,7594.18,7594.18,7594.18,7594.18,4024,131,1125,
2009-11-10_11:33,7590.58,7590.58,7590.58,7590.58,6296,192,1641,
2009-11-10_11:34,7591.24,7591.24,7591.24,7591.24,6564,190,1691,
2009-11-10_11:35,7590.24,7590.24,7590.24,7590.24,7257,214,1977,
2009-11-10_11:36,7591.71,7591.71,7591.71,7591.71,6103,234,1797,
2009-11-10_11:37,7592.04,7592.04,7592.04,7592.04,4484,222,1328,
2009-11-10_11:38,7593.60,7593.60,7593.60,7593.60,8681,320,2165,
2009-11-10_11:39,7592.80,7592.80,7592.80,7592.80,8691,276,2119,
2009-11-10_11:40,7594.94,7594.94,7594.94,7594.94,9806,368,2458,
2009-11-10_11:41,7595.56,7595.56,7595.56,7595.56,11516,426,2919,
2009-11-10_11:42,7595.35,7595.35,7595.35,7595.35,8578,318,2134,
2009-11-10_11:43,7594.52,7594.52,7594.52,7594.52,10883,466,2759,
2009-11-10_11:44,7592.60,7592.60,7592.60,7592.60,9280,307,2100,
2009-11-10_11:45,7594.85,7594.85,7594.85,7594.85,7795,326,2055,
2009-11-10_11:46,7596.29,7596.29,7596.29,7596.29,8234,288,2152,
2009-11-10_11:47,7594.51,7594.51,7594.51,7594.51,6011,202,1529,
2009-11-10_11:48,7594.78,7594.78,7594.78,7594.78,9025,287,2368,
2009-11-10_11:49,7592.40,7592.40,7592.40,7592.40,6133,191,1661,
2009-11-10_11:50,7591.94,7591.94,7591.94,7591.94,7673,264,2043,
2009-11-10_11:51,7593.74,7593.74,7593.74,7593.74,8075,255,2296,
2009-11-10_11:52,7592.26,7592.26,7592.26,7592.26,5948,195,1589,
2009-11-10_11:53,7590.69,7590.69,7590.69,7590.69,8066,242,2179,
2009-11-10_11:54,7591.14,7591.14,7591.14,7591.14,6778,182,1785,
2009-11-10_11:55,7589.33,7589.33,7589.33,7589.33,7584,190,1811,
2009-11-10_11:56,7589.47,7589.47,7589.47,7589.47,8945,255,2125,
2009-11-10_11:57,7586.36,7586.36,7586.36,7586.36,6710,198,1712,
2009-11-10_11:58,7588.53,7588.53,7588.53,7588.53,9358,238,2254,
2009-11-10_11:59,7585.48,7585.48,7585.48,7585.48,6672,197,1691,
2009-11-10_12:00,7588.15,7588.15,7588.15,7588.15,5977,174,1628,
2009-11-10_12:01,7586.82,7586.82,7586.82,7586.82,6617,224,1893,
2009-11-10_12:02,7587.58,7587.58,7587.58,7587.58,5204,139,1325,
2009-11-10_12:03,7588.25,7588.25,7588.25,7588.25,6862,206,1872,
2009-11-10_12:04,7585.07,7585.07,7585.07,7585.07,4905,149,1335,
2009-11-10_12:05,7586.23,7586.23,7586.23,7586.23,5928,187,1401,
2009-11-10_12:06,7587.47,7587.47,7587.47,7587.47,7088,248,1928,
2009-11-10_12:07,7587.53,7587.53,7587.53,7587.53,5058,168,1315,
2009-11-10_12:08,7587.80,7587.80,7587.80,7587.80,6027,203,1815,
2009-11-10_12:09,7589.23,7589.23,7589.23,7589.23,5196,148,1354,
2009-11-10_12:10,7585.16,7585.16,7585.16,7585.16,5213,136,1397,
2009-11-10_12:11,7587.10,7587.10,7587.10,7587.10,6121,223,1848,
2009-11-10_12:12,7586.90,7586.90,7586.90,7586.90,6566,211,1573,
2009-11-10_12:13,7583.90,7583.90,7583.90,7583.90,8565,259,2104,
2009-11-10_12:14,7584.34,7584.34,7584.34,7584.34,6887,216,1684,
2009-11-10_12:15,7582.05,7582.05,7582.05,7582.05,8262,288,2190,
2009-11-10_12:16,7581.06,7581.06,7581.06,7581.06,7048,234,2133,
2009-11-10_12:17,7582.12,7582.12,7582.12,7582.12,7032,208,1727,
2009-11-10_12:18,7579.42,7579.42,7579.42,7579.42,8407,235,2305,
2009-11-10_12:19,7586.30,7586.30,7586.30,7586.30,7422,220,1920,
2009-11-10_12:20,7583.85,7583.85,7583.85,7583.85,7201,208,2035,
2009-11-10_12:21,7586.91,7586.91,7586.91,7586.91,8827,235,2262,
2009-11-10_12:22,7586.30,7586.30,7586.30,7586.30,6435,191,1552,
2009-11-10_12:23,7586.39,7586.39,7586.39,7586.39,8278,240,2202,
2009-11-10_12:24,7586.45,7586.45,7586.45,7586.45,5903,151,1419,
2009-11-10_12:25,7584.08,7584.08,7584.08,7584.08,6764,198,1685,
2009-11-10_12:26,7585.99,7585.99,7585.99,7585.99,6515,197,1772,
2009-11-10_12:27,7582.41,7582.41,7582.41,7582.41,5402,150,1379,
2009-11-10_12:28,7581.29,7581.29,7581.29,7581.29,6753,197,1866,
2009-11-10_12:29,7580.79,7580.79,7580.79,7580.79,6662,186,1651,
2009-11-10_12:30,7580.46,7580.46,7580.46,7580.46,7694,211,1900,
2009-11-10_12:31,7578.18,7578.18,7578.18,7578.18,8204,216,2158,
2009-11-10_12:32,7582.62,7582.62,7582.62,7582.62,7448,223,1897,
2009-11-10_12:33,7578.20,7578.20,7578.20,7578.20,10328,310,2694,
2009-11-10_12:34,7576.98,7576.98,7576.98,7576.98,5958,163,1634,
2009-11-10_12:35,7577.31,7577.31,7577.31,7577.31,6833,186,1789,
2009-11-10_12:36,7580.30,7580.30,7580.30,7580.30,7007,238,1959,
2009-11-10_12:37,7579.93,7579.93,7579.93,7579.93,4601,138,1492,
2009-11-10_12:38,7582.89,7582.89,7582.89,7582.89,8500,234,2205,
2009-11-10_12:39,7581.64,7581.64,7581.64,7581.64,6409,184,1607,
2009-11-10_12:40,7581.79,7581.79,7581.79,7581.79,7180,217,1794,
2009-11-10_12:41,7579.20,7579.20,7579.20,7579.20,7030,216,1985,
2009-11-10_12:42,7577.84,7577.84,7577.84,7577.84,4848,154,1383,
2009-11-10_12:43,7578.33,7578.33,7578.33,7578.33,8284,245,2223,
2009-11-10_12:44,7577.96,7577.96,7577.96,7577.96,5576,173,1606,
2009-11-10_12:45,7581.32,7581.32,7581.32,7581.32,7237,239,1892,
2009-11-10_12:46,7585.73,7585.73,7585.73,7585.73,9170,361,2654,
2009-11-10_12:47,7586.21,7586.21,7586.21,7586.21,10065,320,2417,
2009-11-10_12:48,7585.79,7585.79,7585.79,7585.79,8766,274,2377,
2009-11-10_12:49,7585.08,7585.08,7585.08,7585.08,7053,205,1765,
2009-11-10_12:50,7584.56,7584.56,7584.56,7584.56,6970,243,1851,
2009-11-10_12:51,7585.52,7585.52,7585.52,7585.52,6633,225,1968,
2009-11-10_12:52,7586.23,7586.23,7586.23,7586.23,7124,200,1768,
2009-11-10_12:53,7584.86,7584.86,7584.86,7584.86,8041,261,2164,
2009-11-10_12:54,7583.66,7583.66,7583.66,7583.66,6517,243,1842,
2009-11-10_12:55,7587.19,7587.19,7587.19,7587.19,6434,231,1796,
2009-11-10_12:56,7585.78,7585.78,7585.78,7585.78,8346,455,2583,
2009-11-10_12:57,7586.50,7586.50,7586.50,7586.50,5643,244,1684,
2009-11-10_12:58,7587.87,7587.87,7587.87,7587.87,9259,354,2702,
2009-11-10_12:59,7585.42,7585.42,7585.42,7585.42,8651,281,2418,
2009-11-10_13:00,7585.32,7585.32,7585.32,7585.32,11016,317,2659,
2009-11-10_13:01,7588.95,7588.95,7588.95,7588.95,10031,292,2791,
2009-11-10_13:02,7588.78,7588.78,7588.78,7588.78,7606,237,2032,
2009-11-10_13:03,7587.39,7587.39,7587.39,7587.39,12192,360,3108,
2009-11-10_13:04,7588.44,7588.44,7588.44,7588.44,8342,255,2377,
2009-11-10_13:05,7589.23,7589.23,7589.23,7589.23,9978,286,2712,
2009-11-10_13:06,7593.44,7593.44,7593.44,7593.44,15841,544,4498,
2009-11-10_13:07,7595.89,7595.89,7595.89,7595.89,11557,353,2996,
2009-11-10_13:08,7594.99,7594.99,7594.99,7594.99,13472,433,3640,
2009-11-10_13:09,7594.76,7594.76,7594.76,7594.76,9693,331,2544,
2009-11-10_13:10,7594.26,7594.26,7594.26,7594.26,10620,329,2833,
2009-11-10_13:11,7593.46,7593.46,7593.46,7593.46,10125,328,2926,
2009-11-10_13:12,7589.96,7589.96,7589.96,7589.96,9446,281,2407,
2009-11-10_13:13,7588.78,7588.78,7588.78,7588.78,13559,401,3722,
2009-11-10_13:14,7587.02,7587.02,7587.02,7587.02,10144,270,2846,
2009-11-10_13:15,7587.83,7587.83,7587.83,7587.83,11772,324,2947,
2009-11-10_13:16,7593.19,7593.19,7593.19,7593.19,15407,470,3910,
2009-11-10_13:17,7589.87,7589.87,7589.87,7589.87,10837,354,2847,
2009-11-10_13:18,7589.62,7589.62,7589.62,7589.62,16774,518,4104,
2009-11-10_13:19,7590.37,7590.37,7590.37,7590.37,13473,369,3385,
2009-11-10_13:20,7590.64,7590.64,7590.64,7590.64,15434,445,3767,
2009-11-10_13:21,7588.20,7588.20,7588.20,7588.20,16322,459,4419,
2009-11-10_13:22,7588.27,7588.27,7588.27,7588.27,17907,470,4228,
2009-11-10_13:23,7588.88,7588.88,7588.88,7588.88,25718,620,5927,
2009-11-10_13:24,7587.64,7587.64,7587.64,7587.64,17702,502,4693,
2009-11-10_13:25,7591.36,7591.36,7591.36,7591.36,19116,533,5087,
2009-11-10_13:26,7591.36,7591.36,7591.36,7591.36,0,0,0,
2009-11-10_13:27,7591.36,7591.36,7591.36,7591.36,0,0,0,
2009-11-10_13:28,7591.36,7591.36,7591.36,7591.36,0,0,0,
2009-11-10_13:29,7591.36,7591.36,7591.36,7591.36,0,0,0,
2009-11-10_13:30,7593.49,7593.49,7593.49,7593.49,144726,4762,36227,
2009-11-11_09:01,7603.68,7603.68,7603.68,7603.68,109003,2364,21600,
2009-11-11_09:02,7600.22,7600.22,7600.22,7600.22,24219,698,6165,
2009-11-11_09:03,7593.09,7593.09,7593.09,7593.09,29239,797,7248,
2009-11-11_09:04,7590.14,7590.14,7590.14,7590.14,27152,810,6915,
2009-11-11_09:05,7589.86,7589.86,7589.86,7589.86,23246,677,5731,
2009-11-11_09:06,7585.88,7585.88,7585.88,7585.88,29137,822,7299,
2009-11-11_09:07,7585.69,7585.69,7585.69,7585.69,18503,531,4946,
2009-11-11_09:08,7587.76,7587.76,7587.76,7587.76,22714,657,6226,
2009-11-11_09:09,7589.53,7589.53,7589.53,7589.53,22956,638,6133,
2009-11-11_09:10,7594.83,7594.83,7594.83,7594.83,22387,644,5633,
2009-11-11_09:11,7604.21,7604.21,7604.21,7604.21,28301,866,7737,
2009-11-11_09:12,7607.70,7607.70,7607.70,7607.70,20347,627,5657,
2009-11-11_09:13,7611.28,7611.28,7611.28,7611.28,25284,742,6665,
2009-11-11_09:14,7611.43,7611.43,7611.43,7611.43,26262,791,6812,
2009-11-11_09:15,7609.36,7609.36,7609.36,7609.36,19219,565,4955,
2009-11-11_09:16,7607.81,7607.81,7607.81,7607.81,26385,700,6636,
2009-11-11_09:17,7608.06,7608.06,7608.06,7608.06,16635,426,4138,
2009-11-11_09:18,7606.44,7606.44,7606.44,7606.44,16987,444,4574,
2009-11-11_09:19,7604.98,7604.98,7604.98,7604.98,15925,415,4337,
2009-11-11_09:20,7603.71,7603.71,7603.71,7603.71,14541,397,3663,
2009-11-11_09:21,7600.63,7600.63,7600.63,7600.63,18990,509,4735,
2009-11-11_09:22,7599.06,7599.06,7599.06,7599.06,12334,361,3152,
2009-11-11_09:23,7598.25,7598.25,7598.25,7598.25,15792,399,3994,
2009-11-11_09:24,7593.91,7593.91,7593.91,7593.91,16453,461,4139,
2009-11-11_09:25,7591.74,7591.74,7591.74,7591.74,13784,395,3625,
2009-11-11_09:26,7588.55,7588.55,7588.55,7588.55,21691,590,5297,
2009-11-11_09:27,7585.12,7585.12,7585.12,7585.12,16720,439,3965,
2009-11-11_09:28,7582.45,7582.45,7582.45,7582.45,19515,540,4888,
2009-11-11_09:29,7579.10,7579.10,7579.10,7579.10,16579,449,4140,
2009-11-11_09:30,7578.14,7578.14,7578.14,7578.14,14859,354,3537,
2009-11-11_09:31,7580.27,7580.27,7580.27,7580.27,17507,508,4698,
2009-11-11_09:32,7579.18,7579.18,7579.18,7579.18,13514,386,3528,
2009-11-11_09:33,7579.94,7579.94,7579.94,7579.94,13692,377,3683,
2009-11-11_09:34,7576.23,7576.23,7576.23,7576.23,12443,375,3402,
2009-11-11_09:35,7576.34,7576.34,7576.34,7576.34,11789,329,2770,
2009-11-11_09:36,7575.73,7575.73,7575.73,7575.73,14656,374,3666,
2009-11-11_09:37,7576.82,7576.82,7576.82,7576.82,10405,270,2586,
2009-11-11_09:38,7580.63,7580.63,7580.63,7580.63,11320,355,3229,
2009-11-11_09:39,7583.24,7583.24,7583.24,7583.24,11603,385,3409,
2009-11-11_09:40,7585.57,7585.57,7585.57,7585.57,10630,325,2727,
2009-11-11_09:41,7583.37,7583.37,7583.37,7583.37,17176,477,4225,
2009-11-11_09:42,7585.08,7585.08,7585.08,7585.08,8875,295,2628,
2009-11-11_09:43,7583.64,7583.64,7583.64,7583.64,12438,409,3390,
2009-11-11_09:44,7584.38,7584.38,7584.38,7584.38,10347,333,2923,
2009-11-11_09:45,7582.62,7582.62,7582.62,7582.62,8535,291,2291,
2009-11-11_09:46,7581.93,7581.93,7581.93,7581.93,11050,330,3058,
2009-11-11_09:47,7581.00,7581.00,7581.00,7581.00,7185,202,2001,
2009-11-11_09:48,7580.37,7580.37,7580.37,7580.37,9789,287,2638,
2009-11-11_09:49,7578.33,7578.33,7578.33,7578.33,9112,254,2311,
2009-11-11_09:50,7577.14,7577.14,7577.14,7577.14,8534,231,2166,
2009-11-11_09:51,7576.08,7576.08,7576.08,7576.08,11384,309,2926,
2009-11-11_09:52,7574.24,7574.24,7574.24,7574.24,8649,262,2299,
2009-11-11_09:53,7573.26,7573.26,7573.26,7573.26,14027,373,3518,
2009-11-11_09:54,7567.17,7567.17,7567.17,7567.17,12827,309,3238,
2009-11-11_09:55,7564.48,7564.48,7564.48,7564.48,16498,541,4184,
2009-11-11_09:56,7558.98,7558.98,7558.98,7558.98,23413,683,5801,
2009-11-11_09:57,7556.90,7556.90,7556.90,7556.90,16665,453,4103,
2009-11-11_09:58,7555.83,7555.83,7555.83,7555.83,19226,516,4611,
2009-11-11_09:59,7556.91,7556.91,7556.91,7556.91,12362,354,3558,
2009-11-11_10:00,7557.61,7557.61,7557.61,7557.61,11818,283,2990,
2009-11-11_10:01,7565.83,7565.83,7565.83,7565.83,18658,446,4156,
2009-11-11_10:02,7565.41,7565.41,7565.41,7565.41,10150,276,2505,
2009-11-11_10:03,7566.04,7566.04,7566.04,7566.04,11574,290,2937,
2009-11-11_10:04,7566.02,7566.02,7566.02,7566.02,7131,195,1997,
2009-11-11_10:05,7567.61,7567.61,7567.61,7567.61,7788,216,1937,
2009-11-11_10:06,7568.43,7568.43,7568.43,7568.43,11111,259,2606,
2009-11-11_10:07,7568.41,7568.41,7568.41,7568.41,6029,154,1569,
2009-11-11_10:08,7568.41,7568.41,7568.41,7568.41,7971,199,1961,
2009-11-11_10:09,7567.97,7567.97,7567.97,7567.97,6520,167,1779,
2009-11-11_10:10,7567.75,7567.75,7567.75,7567.75,6037,217,1486,
2009-11-11_10:11,7569.58,7569.58,7569.58,7569.58,9197,261,2279,
2009-11-11_10:12,7570.01,7570.01,7570.01,7570.01,6000,155,1516,
2009-11-11_10:13,7569.28,7569.28,7569.28,7569.28,7690,214,2043,
2009-11-11_10:14,7570.97,7570.97,7570.97,7570.97,7059,207,1809,
2009-11-11_10:15,7571.37,7571.37,7571.37,7571.37,6637,206,1685,
2009-11-11_10:16,7571.93,7571.93,7571.93,7571.93,9203,328,2473,
2009-11-11_10:17,7573.98,7573.98,7573.98,7573.98,8262,241,1868,
2009-11-11_10:18,7576.01,7576.01,7576.01,7576.01,10662,338,2636,
2009-11-11_10:19,7578.73,7578.73,7578.73,7578.73,8649,258,2119,
2009-11-11_10:20,7579.29,7579.29,7579.29,7579.29,8960,240,2191,
2009-11-11_10:21,7584.64,7584.64,7584.64,7584.64,11647,360,3162,
2009-11-11_10:22,7584.32,7584.32,7584.32,7584.32,9426,251,2343,
2009-11-11_10:23,7584.90,7584.90,7584.90,7584.90,13570,334,2890,
2009-11-11_10:24,7582.68,7582.68,7582.68,7582.68,10112,321,2251,
2009-11-11_10:25,7586.04,7586.04,7586.04,7586.04,9065,275,2029,
2009-11-11_10:26,7587.23,7587.23,7587.23,7587.23,9487,290,2524,
2009-11-11_10:27,7587.08,7587.08,7587.08,7587.08,6144,170,1626,
2009-11-11_10:28,7585.90,7585.90,7585.90,7585.90,8393,247,2256,
2009-11-11_10:29,7587.46,7587.46,7587.46,7587.46,7374,227,1989,
2009-11-11_10:30,7586.20,7586.20,7586.20,7586.20,6351,188,1795,
2009-11-11_10:31,7586.29,7586.29,7586.29,7586.29,7749,202,2092,
2009-11-11_10:32,7586.53,7586.53,7586.53,7586.53,5693,149,1437,
2009-11-11_10:33,7588.78,7588.78,7588.78,7588.78,8298,199,2089,
2009-11-11_10:34,7588.09,7588.09,7588.09,7588.09,6262,192,1587,
2009-11-11_10:35,7587.55,7587.55,7587.55,7587.55,7770,171,1713,
2009-11-11_10:36,7588.71,7588.71,7588.71,7588.71,9602,230,2367,
2009-11-11_10:37,7590.97,7590.97,7590.97,7590.97,7350,157,1588,
2009-11-11_10:38,7589.81,7589.81,7589.81,7589.81,8991,205,2118,
2009-11-11_10:39,7589.92,7589.92,7589.92,7589.92,6331,169,1590,
2009-11-11_10:40,7590.74,7590.74,7590.74,7590.74,6376,180,1548,
2009-11-11_10:41,7591.10,7591.10,7591.10,7591.10,10006,283,2501,
2009-11-11_10:42,7592.65,7592.65,7592.65,7592.65,6268,169,1657,
2009-11-11_10:43,7592.28,7592.28,7592.28,7592.28,8833,207,2038,
2009-11-11_10:44,7593.87,7593.87,7593.87,7593.87,6949,190,1723,
2009-11-11_10:45,7593.36,7593.36,7593.36,7593.36,8543,251,1979,
2009-11-11_10:46,7595.12,7595.12,7595.12,7595.12,11909,363,2917,
2009-11-11_10:47,7594.92,7594.92,7594.92,7594.92,8064,211,1931,
2009-11-11_10:48,7595.63,7595.63,7595.63,7595.63,9890,288,2587,
2009-11-11_10:49,7597.04,7597.04,7597.04,7597.04,8426,234,2096,
2009-11-11_10:50,7596.91,7596.91,7596.91,7596.91,7434,205,1971,
2009-11-11_10:51,7596.36,7596.36,7596.36,7596.36,9853,269,2493,
2009-11-11_10:52,7596.46,7596.46,7596.46,7596.46,6952,198,1864,
2009-11-11_10:53,7595.39,7595.39,7595.39,7595.39,9412,251,2408,
2009-11-11_10:54,7594.42,7594.42,7594.42,7594.42,6972,197,1822,
2009-11-11_10:55,7594.46,7594.46,7594.46,7594.46,7675,219,1824,
2009-11-11_10:56,7593.10,7593.10,7593.10,7593.10,9362,248,2302,
2009-11-11_10:57,7592.93,7592.93,7592.93,7592.93,5495,144,1422,
2009-11-11_10:58,7587.02,7587.02,7587.02,7587.02,11197,447,2701,
2009-11-11_10:59,7587.74,7587.74,7587.74,7587.74,7497,216,1927,
2009-11-11_11:00,7586.08,7586.08,7586.08,7586.08,8634,248,2077,
2009-11-11_11:01,7585.12,7585.12,7585.12,7585.12,9516,241,2279,
2009-11-11_11:02,7581.14,7581.14,7581.14,7581.14,5795,147,1483,
2009-11-11_11:03,7581.59,7581.59,7581.59,7581.59,8614,239,2107,
2009-11-11_11:04,7583.94,7583.94,7583.94,7583.94,7067,175,1629,
2009-11-11_11:05,7583.99,7583.99,7583.99,7583.99,6926,247,1803,
2009-11-11_11:06,7583.91,7583.91,7583.91,7583.91,6884,179,1736,
2009-11-11_11:07,7584.69,7584.69,7584.69,7584.69,5073,125,1178,
2009-11-11_11:08,7585.46,7585.46,7585.46,7585.46,6069,152,1476,
2009-11-11_11:09,7586.21,7586.21,7586.21,7586.21,4638,119,1214,
2009-11-11_11:10,7587.18,7587.18,7587.18,7587.18,6163,165,1486,
2009-11-11_11:11,7587.59,7587.59,7587.59,7587.59,8687,224,2028,
2009-11-11_11:12,7589.41,7589.41,7589.41,7589.41,7985,185,1673,
2009-11-11_11:13,7590.00,7590.00,7590.00,7590.00,9174,202,2144,
2009-11-11_11:14,7588.37,7588.37,7588.37,7588.37,5785,129,1281,
2009-11-11_11:15,7591.81,7591.81,7591.81,7591.81,7213,166,1646,
2009-11-11_11:16,7588.79,7588.79,7588.79,7588.79,9089,215,2005,
2009-11-11_11:17,7593.18,7593.18,7593.18,7593.18,5973,185,1467,
2009-11-11_11:18,7588.96,7588.96,7588.96,7588.96,11122,254,2349,
2009-11-11_11:19,7590.99,7590.99,7590.99,7590.99,7017,163,1627,
2009-11-11_11:20,7590.23,7590.23,7590.23,7590.23,7599,223,1829,
2009-11-11_11:21,7590.01,7590.01,7590.01,7590.01,10843,315,2562,
2009-11-11_11:22,7589.96,7589.96,7589.96,7589.96,6706,196,1509,
2009-11-11_11:23,7589.70,7589.70,7589.70,7589.70,8156,263,2285,
2009-11-11_11:24,7590.16,7590.16,7590.16,7590.16,6463,214,1865,
2009-11-11_11:25,7593.92,7593.92,7593.92,7593.92,9700,352,2286,
2009-11-11_11:26,7605.27,7605.27,7605.27,7605.27,17170,585,4559,
2009-11-11_11:27,7617.32,7617.32,7617.32,7617.32,27637,1133,7040,
2009-11-11_11:28,7631.59,7631.59,7631.59,7631.59,37009,1262,9220,
2009-11-11_11:29,7639.40,7639.40,7639.40,7639.40,27053,863,6666,
2009-11-11_11:30,7638.62,7638.62,7638.62,7638.62,25741,853,6139,
2009-11-11_11:31,7639.65,7639.65,7639.65,7639.65,27310,786,6224,
2009-11-11_11:32,7635.48,7635.48,7635.48,7635.48,15655,440,3692,
2009-11-11_11:33,7631.19,7631.19,7631.19,7631.19,19664,558,4575,
2009-11-11_11:34,7631.53,7631.53,7631.53,7631.53,14747,421,3441,
2009-11-11_11:35,7628.34,7628.34,7628.34,7628.34,12451,361,2805,
2009-11-11_11:36,7627.37,7627.37,7627.37,7627.37,10712,292,2627,
2009-11-11_11:37,7627.94,7627.94,7627.94,7627.94,8506,252,1867,
2009-11-11_11:38,7626.53,7626.53,7626.53,7626.53,10506,338,2535,
2009-11-11_11:39,7624.68,7624.68,7624.68,7624.68,7096,203,1819,
2009-11-11_11:40,7627.07,7627.07,7627.07,7627.07,7659,260,1910,
2009-11-11_11:41,7628.07,7628.07,7628.07,7628.07,12793,486,3016,
2009-11-11_11:42,7634.42,7634.42,7634.42,7634.42,11982,431,2846,
2009-11-11_11:43,7641.99,7641.99,7641.99,7641.99,12796,410,3092,
2009-11-11_11:44,7641.96,7641.96,7641.96,7641.96,10509,356,2600,
2009-11-11_11:45,7638.91,7638.91,7638.91,7638.91,9149,310,2336,
2009-11-11_11:46,7637.37,7637.37,7637.37,7637.37,11093,297,2611,
2009-11-11_11:47,7640.63,7640.63,7640.63,7640.63,7952,226,1975,
2009-11-11_11:48,7643.19,7643.19,7643.19,7643.19,13011,425,3322,
2009-11-11_11:49,7649.32,7649.32,7649.32,7649.32,12745,422,3125,
2009-11-11_11:50,7653.70,7653.70,7653.70,7653.70,15622,562,3984,
2009-11-11_11:51,7665.69,7665.69,7665.69,7665.69,34443,1259,8519,
2009-11-11_11:52,7669.12,7669.12,7669.12,7669.12,18548,593,4185,
2009-11-11_11:53,7670.76,7670.76,7670.76,7670.76,22717,756,5577,
2009-11-11_11:54,7663.98,7663.98,7663.98,7663.98,14988,486,3622,
2009-11-11_11:55,7659.88,7659.88,7659.88,7659.88,16154,516,3763,
2009-11-11_11:56,7656.60,7656.60,7656.60,7656.60,17237,518,4114,
2009-11-11_11:57,7655.34,7655.34,7655.34,7655.34,9969,318,2676,
2009-11-11_11:58,7659.01,7659.01,7659.01,7659.01,17661,539,4100,
2009-11-11_11:59,7660.14,7660.14,7660.14,7660.14,9380,265,2538,
2009-11-11_12:00,7660.99,7660.99,7660.99,7660.99,10847,324,2589,
2009-11-11_12:01,7661.24,7661.24,7661.24,7661.24,13234,520,3448,
2009-11-11_12:02,7658.23,7658.23,7658.23,7658.23,8549,339,2041,
2009-11-11_12:03,7651.99,7651.99,7651.99,7651.99,12631,405,3084,
2009-11-11_12:04,7653.80,7653.80,7653.80,7653.80,10431,304,2238,
2009-11-11_12:05,7651.32,7651.32,7651.32,7651.32,7918,231,2127,
2009-11-11_12:06,7651.85,7651.85,7651.85,7651.85,10600,353,2732,
2009-11-11_12:07,7651.05,7651.05,7651.05,7651.05,7505,224,1725,
2009-11-11_12:08,7649.95,7649.95,7649.95,7649.95,8911,316,2291,
2009-11-11_12:09,7651.00,7651.00,7651.00,7651.00,8821,269,2152,
2009-11-11_12:10,7657.45,7657.45,7657.45,7657.45,9370,336,2773,
2009-11-11_12:11,7655.23,7655.23,7655.23,7655.23,10274,340,2873,
2009-11-11_12:12,7654.42,7654.42,7654.42,7654.42,7614,219,1890,
2009-11-11_12:13,7651.72,7651.72,7651.72,7651.72,9216,264,2476,
2009-11-11_12:14,7650.83,7650.83,7650.83,7650.83,6631,189,1700,
2009-11-11_12:15,7647.89,7647.89,7647.89,7647.89,7568,243,1945,
2009-11-11_12:16,7648.14,7648.14,7648.14,7648.14,9398,303,2408,
2009-11-11_12:17,7648.20,7648.20,7648.20,7648.20,7975,225,1804,
2009-11-11_12:18,7649.59,7649.59,7649.59,7649.59,11220,367,2760,
2009-11-11_12:19,7645.40,7645.40,7645.40,7645.40,7491,245,1892,
2009-11-11_12:20,7644.98,7644.98,7644.98,7644.98,8067,263,2147,
2009-11-11_12:21,7643.62,7643.62,7643.62,7643.62,9792,271,2520,
2009-11-11_12:22,7644.69,7644.69,7644.69,7644.69,7015,199,2020,
2009-11-11_12:23,7645.09,7645.09,7645.09,7645.09,10974,312,2738,
2009-11-11_12:24,7646.36,7646.36,7646.36,7646.36,10383,320,2323,
2009-11-11_12:25,7648.68,7648.68,7648.68,7648.68,9329,265,2035,
2009-11-11_12:26,7650.61,7650.61,7650.61,7650.61,9888,304,2384,
2009-11-11_12:27,7647.22,7647.22,7647.22,7647.22,6695,194,1673,
2009-11-11_12:28,7649.98,7649.98,7649.98,7649.98,9046,306,2404,
2009-11-11_12:29,7649.27,7649.27,7649.27,7649.27,8100,255,1875,
2009-11-11_12:30,7650.62,7650.62,7650.62,7650.62,8166,247,2069,
2009-11-11_12:31,7648.46,7648.46,7648.46,7648.46,7304,222,1921,
2009-11-11_12:32,7649.07,7649.07,7649.07,7649.07,5676,159,1467,
2009-11-11_12:33,7647.85,7647.85,7647.85,7647.85,9616,269,2225,
2009-11-11_12:34,7646.46,7646.46,7646.46,7646.46,5860,172,1532,
2009-11-11_12:35,7645.35,7645.35,7645.35,7645.35,7185,214,1882,
2009-11-11_12:36,7644.15,7644.15,7644.15,7644.15,10922,298,2466,
2009-11-11_12:37,7645.15,7645.15,7645.15,7645.15,6911,198,1802,
2009-11-11_12:38,7644.12,7644.12,7644.12,7644.12,9501,274,2496,
2009-11-11_12:39,7645.63,7645.63,7645.63,7645.63,7128,212,1848,
2009-11-11_12:40,7651.54,7651.54,7651.54,7651.54,13171,467,3482,
2009-11-11_12:41,7660.58,7660.58,7660.58,7660.58,20667,672,4991,
2009-11-11_12:42,7660.69,7660.69,7660.69,7660.69,14719,447,3205,
2009-11-11_12:43,7661.44,7661.44,7661.44,7661.44,15981,593,3695,
2009-11-11_12:44,7660.87,7660.87,7660.87,7660.87,12309,306,2683,
2009-11-11_12:45,7657.26,7657.26,7657.26,7657.26,10018,299,2537,
2009-11-11_12:46,7657.89,7657.89,7657.89,7657.89,9422,281,2602,
2009-11-11_12:47,7657.36,7657.36,7657.36,7657.36,9632,292,2457,
2009-11-11_12:48,7655.55,7655.55,7655.55,7655.55,11779,388,3050,
2009-11-11_12:49,7653.46,7653.46,7653.46,7653.46,7204,234,1889,
2009-11-11_12:50,7655.45,7655.45,7655.45,7655.45,8685,297,2216,
2009-11-11_12:51,7652.81,7652.81,7652.81,7652.81,10036,277,2505,
2009-11-11_12:52,7649.45,7649.45,7649.45,7649.45,6615,171,1819,
2009-11-11_12:53,7648.81,7648.81,7648.81,7648.81,12030,304,2962,
2009-11-11_12:54,7650.37,7650.37,7650.37,7650.37,9416,219,2298,
2009-11-11_12:55,7647.65,7647.65,7647.65,7647.65,10196,242,2394,
2009-11-11_12:56,7650.10,7650.10,7650.10,7650.10,13179,287,2792,
2009-11-11_12:57,7653.30,7653.30,7653.30,7653.30,10337,270,2485,
2009-11-11_12:58,7661.04,7661.04,7661.04,7661.04,19417,596,5233,
2009-11-11_12:59,7661.51,7661.51,7661.51,7661.51,13090,369,3326,
2009-11-11_13:00,7668.65,7668.65,7668.65,7668.65,15978,451,4001,
2009-11-11_13:01,7667.01,7667.01,7667.01,7667.01,16575,469,4078,
2009-11-11_13:02,7664.33,7664.33,7664.33,7664.33,10084,293,2616,
2009-11-11_13:03,7661.81,7661.81,7661.81,7661.81,13235,395,3519,
2009-11-11_13:04,7661.86,7661.86,7661.86,7661.86,9808,271,2592,
2009-11-11_13:05,7659.83,7659.83,7659.83,7659.83,11160,338,2878,
2009-11-11_13:06,7658.77,7658.77,7658.77,7658.77,13579,421,3427,
2009-11-11_13:07,7656.22,7656.22,7656.22,7656.22,10148,271,2402,
2009-11-11_13:08,7654.46,7654.46,7654.46,7654.46,14370,451,3724,
2009-11-11_13:09,7652.93,7652.93,7652.93,7652.93,11705,312,2887,
2009-11-11_13:10,7655.47,7655.47,7655.47,7655.47,13137,374,3612,
2009-11-11_13:11,7659.87,7659.87,7659.87,7659.87,16248,528,4925,
2009-11-11_13:12,7660.76,7660.76,7660.76,7660.76,11273,337,3004,
2009-11-11_13:13,7664.56,7664.56,7664.56,7664.56,20040,577,4853,
2009-11-11_13:14,7662.40,7662.40,7662.40,7662.40,14155,456,3648,
2009-11-11_13:15,7663.38,7663.38,7663.38,7663.38,13548,390,3775,
2009-11-11_13:16,7662.37,7662.37,7662.37,7662.37,16669,500,4501,
2009-11-11_13:17,7661.85,7661.85,7661.85,7661.85,12250,402,3378,
2009-11-11_13:18,7658.18,7658.18,7658.18,7658.18,18510,547,4751,
2009-11-11_13:19,7658.21,7658.21,7658.21,7658.21,16370,401,3886,
2009-11-11_13:20,7661.13,7661.13,7661.13,7661.13,16020,452,4207,
2009-11-11_13:21,7663.70,7663.70,7663.70,7663.70,21927,604,5211,
2009-11-11_13:22,7661.88,7661.88,7661.88,7661.88,17118,521,4163,
2009-11-11_13:23,7668.67,7668.67,7668.67,7668.67,27098,792,7595,
2009-11-11_13:24,7669.80,7669.80,7669.80,7669.80,22352,603,5856,
2009-11-11_13:25,7666.92,7666.92,7666.92,7666.92,22852,693,6027,
2009-11-11_13:26,7666.92,7666.92,7666.92,7666.92,0,0,0,
2009-11-11_13:27,7666.92,7666.92,7666.92,7666.92,0,0,0,
2009-11-11_13:28,7666.92,7666.92,7666.92,7666.92,0,0,0,
2009-11-11_13:29,7666.92,7666.92,7666.92,7666.92,0,0,0,
2009-11-11_13:30,7668.06,7668.06,7668.06,7668.06,154953,4837,38764,
2009-11-12_09:01,7682.75,7682.75,7682.75,7682.75,94411,2848,23190,
2009-11-12_09:02,7687.90,7687.90,7687.90,7687.90,24199,751,6507,
2009-11-12_09:03,7689.77,7689.77,7689.77,7689.77,31665,955,7849,
2009-11-12_09:04,7689.07,7689.07,7689.07,7689.07,32102,924,7879,
2009-11-12_09:05,7683.21,7683.21,7683.21,7683.21,26309,753,6257,
2009-11-12_09:06,7677.56,7677.56,7677.56,7677.56,33850,925,8370,
2009-11-12_09:07,7678.85,7678.85,7678.85,7678.85,26988,737,6474,
2009-11-12_09:08,7674.16,7674.16,7674.16,7674.16,30856,954,7397,
2009-11-12_09:09,7677.85,7677.85,7677.85,7677.85,29048,804,6877,
2009-11-12_09:10,7683.81,7683.81,7683.81,7683.81,26218,748,6423,
2009-11-12_09:11,7691.80,7691.80,7691.80,7691.80,33918,995,8787,
2009-11-12_09:12,7693.52,7693.52,7693.52,7693.52,26905,732,6840,
2009-11-12_09:13,7695.83,7695.83,7695.83,7695.83,31992,877,7903,
2009-11-12_09:14,7696.26,7696.26,7696.26,7696.26,32831,934,7857,
2009-11-12_09:15,7700.59,7700.59,7700.59,7700.59,28683,768,6655,
2009-11-12_09:16,7709.89,7709.89,7709.89,7709.89,49091,1332,11042,
2009-11-12_09:17,7709.39,7709.39,7709.39,7709.39,33425,807,7099,
2009-11-12_09:18,7707.43,7707.43,7707.43,7707.43,38494,941,8218,
2009-11-12_09:19,7708.06,7708.06,7708.06,7708.06,36894,889,8079,
2009-11-12_09:20,7704.75,7704.75,7704.75,7704.75,26772,660,6023,
2009-11-12_09:21,7703.34,7703.34,7703.34,7703.34,36548,912,8144,
2009-11-12_09:22,7701.26,7701.26,7701.26,7701.26,23404,550,5343,
2009-11-12_09:23,7701.00,7701.00,7701.00,7701.00,28472,727,6565,
2009-11-12_09:24,7698.36,7698.36,7698.36,7698.36,30432,754,6858,
2009-11-12_09:25,7697.42,7697.42,7697.42,7697.42,26898,615,5820,
2009-11-12_09:26,7694.93,7694.93,7694.93,7694.93,33717,817,7200,
2009-11-12_09:27,7691.50,7691.50,7691.50,7691.50,24264,578,5191,
2009-11-12_09:28,7687.33,7687.33,7687.33,7687.33,25461,646,5798,
2009-11-12_09:29,7683.92,7683.92,7683.92,7683.92,21952,574,5235,
2009-11-12_09:30,7680.60,7680.60,7680.60,7680.60,17315,452,4140,
2009-11-12_09:31,7683.59,7683.59,7683.59,7683.59,24309,697,5705,
2009-11-12_09:32,7681.11,7681.11,7681.11,7681.11,19663,552,4603,
2009-11-12_09:33,7682.98,7682.98,7682.98,7682.98,18087,511,4474,
2009-11-12_09:34,7681.78,7681.78,7681.78,7681.78,16693,461,4195,
2009-11-12_09:35,7683.30,7683.30,7683.30,7683.30,13875,336,3261,
2009-11-12_09:36,7684.31,7684.31,7684.31,7684.31,19542,570,4760,
2009-11-12_09:37,7692.95,7692.95,7692.95,7692.95,15506,420,3717,
2009-11-12_09:38,7693.31,7693.31,7693.31,7693.31,18911,483,4651,
2009-11-12_09:39,7692.66,7692.66,7692.66,7692.66,17218,497,4280,
2009-11-12_09:40,7692.77,7692.77,7692.77,7692.77,14764,412,3684,
2009-11-12_09:41,7696.63,7696.63,7696.63,7696.63,20822,589,5317,
2009-11-12_09:42,7694.99,7694.99,7694.99,7694.99,15517,424,3843,
2009-11-12_09:43,7694.43,7694.43,7694.43,7694.43,22798,598,5237,
2009-11-12_09:44,7694.51,7694.51,7694.51,7694.51,19413,546,4906,
2009-11-12_09:45,7691.21,7691.21,7691.21,7691.21,16714,460,4005,
2009-11-12_09:46,7688.21,7688.21,7688.21,7688.21,18135,521,4830,
2009-11-12_09:47,7686.84,7686.84,7686.84,7686.84,13689,385,3474,
2009-11-12_09:48,7685.45,7685.45,7685.45,7685.45,18907,536,4476,
2009-11-12_09:49,7682.18,7682.18,7682.18,7682.18,15225,460,3889,
2009-11-12_09:50,7682.18,7682.18,7682.18,7682.18,12218,342,3128,
2009-11-12_09:51,7681.27,7681.27,7681.27,7681.27,17570,475,4305,
2009-11-12_09:52,7683.09,7683.09,7683.09,7683.09,13462,375,3133,
2009-11-12_09:53,7678.53,7678.53,7678.53,7678.53,14965,419,3905,
2009-11-12_09:54,7685.95,7685.95,7685.95,7685.95,14704,418,3659,
2009-11-12_09:55,7691.80,7691.80,7691.80,7691.80,17374,561,4351,
2009-11-12_09:56,7700.56,7700.56,7700.56,7700.56,29902,927,6787,
2009-11-12_09:57,7700.11,7700.11,7700.11,7700.11,18182,492,4030,
2009-11-12_09:58,7699.29,7699.29,7699.29,7699.29,19818,533,4640,
2009-11-12_09:59,7700.77,7700.77,7700.77,7700.77,17670,483,4298,
2009-11-12_10:00,7698.46,7698.46,7698.46,7698.46,16671,463,3570,
2009-11-12_10:01,7698.45,7698.45,7698.45,7698.45,15736,410,3899,
2009-11-12_10:02,7694.99,7694.99,7694.99,7694.99,12343,303,2807,
2009-11-12_10:03,7694.81,7694.81,7694.81,7694.81,15861,435,3853,
2009-11-12_10:04,7693.94,7693.94,7693.94,7693.94,13125,310,3043,
2009-11-12_10:05,7692.21,7692.21,7692.21,7692.21,12749,288,2936,
2009-11-12_10:06,7691.36,7691.36,7691.36,7691.36,13293,350,3363,
2009-11-12_10:07,7690.48,7690.48,7690.48,7690.48,9718,247,2401,
2009-11-12_10:08,7689.85,7689.85,7689.85,7689.85,12707,335,3047,
2009-11-12_10:09,7688.43,7688.43,7688.43,7688.43,10169,271,2614,
2009-11-12_10:10,7689.76,7689.76,7689.76,7689.76,8788,243,2209,
2009-11-12_10:11,7689.54,7689.54,7689.54,7689.54,13658,378,3362,
2009-11-12_10:12,7687.36,7687.36,7687.36,7687.36,8927,279,2336,
2009-11-12_10:13,7687.03,7687.03,7687.03,7687.03,11319,313,3009,
2009-11-12_10:14,7684.48,7684.48,7684.48,7684.48,10158,321,2729,
2009-11-12_10:15,7686.53,7686.53,7686.53,7686.53,10149,253,2466,
2009-11-12_10:16,7688.90,7688.90,7688.90,7688.90,11629,436,3319,
2009-11-12_10:17,7687.07,7687.07,7687.07,7687.07,7430,240,1894,
2009-11-12_10:18,7684.82,7684.82,7684.82,7684.82,12746,369,2972,
2009-11-12_10:19,7684.76,7684.76,7684.76,7684.76,9786,272,2464,
2009-11-12_10:20,7683.80,7683.80,7683.80,7683.80,9192,282,2263,
2009-11-12_10:21,7683.25,7683.25,7683.25,7683.25,11825,347,3108,
2009-11-12_10:22,7682.65,7682.65,7682.65,7682.65,8875,228,2340,
2009-11-12_10:23,7683.33,7683.33,7683.33,7683.33,12503,327,3202,
2009-11-12_10:24,7679.86,7679.86,7679.86,7679.86,10868,376,2952,
2009-11-12_10:25,7678.83,7678.83,7678.83,7678.83,10527,295,2718,
2009-11-12_10:26,7675.91,7675.91,7675.91,7675.91,12840,367,3349,
2009-11-12_10:27,7676.20,7676.20,7676.20,7676.20,11079,268,2713,
2009-11-12_10:28,7672.71,7672.71,7672.71,7672.71,14527,434,3813,
2009-11-12_10:29,7673.24,7673.24,7673.24,7673.24,15775,431,3416,
2009-11-12_10:30,7674.51,7674.51,7674.51,7674.51,12172,336,3070,
2009-11-12_10:31,7670.80,7670.80,7670.80,7670.80,15274,452,3801,
2009-11-12_10:32,7671.19,7671.19,7671.19,7671.19,10597,315,2671,
2009-11-12_10:33,7672.41,7672.41,7672.41,7672.41,15312,461,4036,
2009-11-12_10:34,7675.98,7675.98,7675.98,7675.98,12682,383,3158,
2009-11-12_10:35,7676.95,7676.95,7676.95,7676.95,9381,261,2561,
2009-11-12_10:36,7678.24,7678.24,7678.24,7678.24,14890,392,3433,
2009-11-12_10:37,7679.65,7679.65,7679.65,7679.65,8700,224,2106,
2009-11-12_10:38,7681.86,7681.86,7681.86,7681.86,12046,350,2842,
2009-11-12_10:39,7682.64,7682.64,7682.64,7682.64,10055,254,2451,
2009-11-12_10:40,7681.77,7681.77,7681.77,7681.77,11332,248,2529,
2009-11-12_10:41,7684.59,7684.59,7684.59,7684.59,17758,361,3773,
2009-11-12_10:42,7686.37,7686.37,7686.37,7686.37,11556,249,2573,
2009-11-12_10:43,7689.00,7689.00,7689.00,7689.00,16755,395,3745,
2009-11-12_10:44,7686.91,7686.91,7686.91,7686.91,12083,315,2900,
2009-11-12_10:45,7688.54,7688.54,7688.54,7688.54,10378,304,2664,
2009-11-12_10:46,7689.72,7689.72,7689.72,7689.72,13152,335,3257,
2009-11-12_10:47,7687.19,7687.19,7687.19,7687.19,8631,207,1929,
2009-11-12_10:48,7686.92,7686.92,7686.92,7686.92,11890,332,2760,
2009-11-12_10:49,7686.53,7686.53,7686.53,7686.53,10004,246,2330,
2009-11-12_10:50,7687.89,7687.89,7687.89,7687.89,9850,245,2434,
2009-11-12_10:51,7688.08,7688.08,7688.08,7688.08,12833,348,3210,
2009-11-12_10:52,7688.17,7688.17,7688.17,7688.17,8321,237,2199,
2009-11-12_10:53,7688.49,7688.49,7688.49,7688.49,10293,279,2818,
2009-11-12_10:54,7691.37,7691.37,7691.37,7691.37,10341,306,2767,
2009-11-12_10:55,7692.08,7692.08,7692.08,7692.08,11314,274,2689,
2009-11-12_10:56,7690.15,7690.15,7690.15,7690.15,12276,360,3220,
2009-11-12_10:57,7689.90,7689.90,7689.90,7689.90,8148,239,2168,
2009-11-12_10:58,7687.63,7687.63,7687.63,7687.63,10829,307,2965,
2009-11-12_10:59,7688.54,7688.54,7688.54,7688.54,9192,281,2440,
2009-11-12_11:00,7688.64,7688.64,7688.64,7688.64,11280,362,2756,
2009-11-12_11:01,7686.94,7686.94,7686.94,7686.94,13555,397,3189,
2009-11-12_11:02,7688.12,7688.12,7688.12,7688.12,8202,232,2181,
2009-11-12_11:03,7688.78,7688.78,7688.78,7688.78,13286,369,3223,
2009-11-12_11:04,7690.48,7690.48,7690.48,7690.48,10744,293,2623,
2009-11-12_11:05,7693.12,7693.12,7693.12,7693.12,8698,253,2216,
2009-11-12_11:06,7691.24,7691.24,7691.24,7691.24,12124,333,2792,
2009-11-12_11:07,7695.59,7695.59,7695.59,7695.59,10433,283,2551,
2009-11-12_11:08,7693.28,7693.28,7693.28,7693.28,12958,384,3097,
2009-11-12_11:09,7693.10,7693.10,7693.10,7693.10,9478,227,2265,
2009-11-12_11:10,7692.68,7692.68,7692.68,7692.68,9439,220,2175,
2009-11-12_11:11,7691.92,7691.92,7691.92,7691.92,10924,270,2756,
2009-11-12_11:12,7691.59,7691.59,7691.59,7691.59,6927,208,1871,
2009-11-12_11:13,7692.53,7692.53,7692.53,7692.53,11583,326,2877,
2009-11-12_11:14,7690.65,7690.65,7690.65,7690.65,8590,249,2286,
2009-11-12_11:15,7690.03,7690.03,7690.03,7690.03,9814,249,2409,
2009-11-12_11:16,7691.22,7691.22,7691.22,7691.22,12716,340,3260,
2009-11-12_11:17,7691.59,7691.59,7691.59,7691.59,10269,220,2323,
2009-11-12_11:18,7691.39,7691.39,7691.39,7691.39,14251,334,3265,
2009-11-12_11:19,7690.37,7690.37,7690.37,7690.37,11835,328,2745,
2009-11-12_11:20,7692.91,7692.91,7692.91,7692.91,11082,282,2596,
2009-11-12_11:21,7691.04,7691.04,7691.04,7691.04,13005,328,3113,
2009-11-12_11:22,7692.39,7692.39,7692.39,7692.39,9181,225,2343,
2009-11-12_11:23,7691.30,7691.30,7691.30,7691.30,15617,394,3795,
2009-11-12_11:24,7690.94,7690.94,7690.94,7690.94,11613,281,3063,
2009-11-12_11:25,7690.79,7690.79,7690.79,7690.79,18924,444,3809,
2009-11-12_11:26,7690.64,7690.64,7690.64,7690.64,19067,475,4221,
2009-11-12_11:27,7692.04,7692.04,7692.04,7692.04,13976,327,2976,
2009-11-12_11:28,7689.75,7689.75,7689.75,7689.75,19192,500,4438,
2009-11-12_11:29,7691.05,7691.05,7691.05,7691.05,12382,303,3064,
2009-11-12_11:30,7690.76,7690.76,7690.76,7690.76,12081,304,3147,
2009-11-12_11:31,7689.69,7689.69,7689.69,7689.69,11354,321,3129,
2009-11-12_11:32,7690.44,7690.44,7690.44,7690.44,8547,235,2272,
2009-11-12_11:33,7690.81,7690.81,7690.81,7690.81,11902,310,3005,
2009-11-12_11:34,7692.12,7692.12,7692.12,7692.12,12497,321,2988,
2009-11-12_11:35,7693.75,7693.75,7693.75,7693.75,13505,359,3213,
2009-11-12_11:36,7696.79,7696.79,7696.79,7696.79,15303,419,3817,
2009-11-12_11:37,7699.69,7699.69,7699.69,7699.69,11486,280,2624,
2009-11-12_11:38,7696.93,7696.93,7696.93,7696.93,14565,398,3393,
2009-11-12_11:39,7696.02,7696.02,7696.02,7696.02,10538,304,2608,
2009-11-12_11:40,7696.89,7696.89,7696.89,7696.89,9612,252,2435,
2009-11-12_11:41,7694.41,7694.41,7694.41,7694.41,10128,298,2855,
2009-11-12_11:42,7696.60,7696.60,7696.60,7696.60,8370,244,2087,
2009-11-12_11:43,7696.22,7696.22,7696.22,7696.22,11339,323,2937,
2009-11-12_11:44,7694.05,7694.05,7694.05,7694.05,8009,230,2197,
2009-11-12_11:45,7693.56,7693.56,7693.56,7693.56,8954,227,2298,
2009-11-12_11:46,7695.26,7695.26,7695.26,7695.26,10806,331,2916,
2009-11-12_11:47,7693.27,7693.27,7693.27,7693.27,8210,226,1966,
2009-11-12_11:48,7693.42,7693.42,7693.42,7693.42,10822,332,2716,
2009-11-12_11:49,7694.44,7694.44,7694.44,7694.44,7940,220,2168,
2009-11-12_11:50,7692.77,7692.77,7692.77,7692.77,7874,225,2152,
2009-11-12_11:51,7696.12,7696.12,7696.12,7696.12,9948,304,2719,
2009-11-12_11:52,7695.72,7695.72,7695.72,7695.72,6342,183,1794,
2009-11-12_11:53,7697.07,7697.07,7697.07,7697.07,10428,323,2775,
2009-11-12_11:54,7695.68,7695.68,7695.68,7695.68,7882,231,2014,
2009-11-12_11:55,7696.45,7696.45,7696.45,7696.45,7885,238,2124,
2009-11-12_11:56,7694.71,7694.71,7694.71,7694.71,9460,283,2341,
2009-11-12_11:57,7694.25,7694.25,7694.25,7694.25,7118,199,1736,
2009-11-12_11:58,7692.55,7692.55,7692.55,7692.55,9853,301,2672,
2009-11-12_11:59,7692.62,7692.62,7692.62,7692.62,12111,325,2368,
2009-11-12_12:00,7691.16,7691.16,7691.16,7691.16,8883,312,2232,
2009-11-12_12:01,7690.30,7690.30,7690.30,7690.30,9150,264,2450,
2009-11-12_12:02,7691.60,7691.60,7691.60,7691.60,6017,167,1635,
2009-11-12_12:03,7690.63,7690.63,7690.63,7690.63,8845,285,2353,
2009-11-12_12:04,7688.31,7688.31,7688.31,7688.31,6850,183,1728,
2009-11-12_12:05,7690.44,7690.44,7690.44,7690.44,11759,293,2419,
2009-11-12_12:06,7688.22,7688.22,7688.22,7688.22,11388,315,2792,
2009-11-12_12:07,7685.67,7685.67,7685.67,7685.67,6991,215,1856,
2009-11-12_12:08,7683.65,7683.65,7683.65,7683.65,15844,515,3256,
2009-11-12_12:09,7681.73,7681.73,7681.73,7681.73,12189,346,2771,
2009-11-12_12:10,7685.17,7685.17,7685.17,7685.17,13415,361,2972,
2009-11-12_12:11,7684.14,7684.14,7684.14,7684.14,11716,336,2929,
2009-11-12_12:12,7685.44,7685.44,7685.44,7685.44,8276,243,2282,
2009-11-12_12:13,7684.80,7684.80,7684.80,7684.80,9264,281,2553,
2009-11-12_12:14,7687.03,7687.03,7687.03,7687.03,7860,230,1995,
2009-11-12_12:15,7686.06,7686.06,7686.06,7686.06,8346,222,2156,
2009-11-12_12:16,7685.86,7685.86,7685.86,7685.86,10095,293,2346,
2009-11-12_12:17,7685.61,7685.61,7685.61,7685.61,6274,187,1679,
2009-11-12_12:18,7684.63,7684.63,7684.63,7684.63,10195,271,2636,
2009-11-12_12:19,7686.56,7686.56,7686.56,7686.56,7778,206,2046,
2009-11-12_12:20,7693.04,7693.04,7693.04,7693.04,11682,380,3394,
2009-11-12_12:21,7691.57,7691.57,7691.57,7691.57,12145,381,3381,
2009-11-12_12:22,7693.75,7693.75,7693.75,7693.75,7193,220,1986,
2009-11-12_12:23,7694.16,7694.16,7694.16,7694.16,10528,307,2763,
2009-11-12_12:24,7691.52,7691.52,7691.52,7691.52,8281,238,2205,
2009-11-12_12:25,7692.72,7692.72,7692.72,7692.72,7890,226,2207,
2009-11-12_12:26,7692.71,7692.71,7692.71,7692.71,11069,285,2693,
2009-11-12_12:27,7694.10,7694.10,7694.10,7694.10,9340,274,2102,
2009-11-12_12:28,7693.29,7693.29,7693.29,7693.29,11904,369,2915,
2009-11-12_12:29,7691.30,7691.30,7691.30,7691.30,8835,231,2288,
2009-11-12_12:30,7692.25,7692.25,7692.25,7692.25,9445,225,2232,
2009-11-12_12:31,7690.63,7690.63,7690.63,7690.63,9311,249,2456,
2009-11-12_12:32,7690.52,7690.52,7690.52,7690.52,6711,189,1793,
2009-11-12_12:33,7689.77,7689.77,7689.77,7689.77,11038,308,2784,
2009-11-12_12:34,7689.07,7689.07,7689.07,7689.07,9229,248,2249,
2009-11-12_12:35,7686.41,7686.41,7686.41,7686.41,12013,309,2740,
2009-11-12_12:36,7686.21,7686.21,7686.21,7686.21,12493,338,3006,
2009-11-12_12:37,7684.06,7684.06,7684.06,7684.06,9096,245,2320,
2009-11-12_12:38,7681.93,7681.93,7681.93,7681.93,12953,372,3445,
2009-11-12_12:39,7682.50,7682.50,7682.50,7682.50,9560,251,2475,
2009-11-12_12:40,7681.40,7681.40,7681.40,7681.40,12211,286,2975,
2009-11-12_12:41,7681.00,7681.00,7681.00,7681.00,12680,351,3015,
2009-11-12_12:42,7681.31,7681.31,7681.31,7681.31,9228,274,2448,
2009-11-12_12:43,7680.78,7680.78,7680.78,7680.78,13940,426,3423,
2009-11-12_12:44,7678.14,7678.14,7678.14,7678.14,8844,292,2438,
2009-11-12_12:45,7680.84,7680.84,7680.84,7680.84,10482,304,3119,
2009-11-12_12:46,7681.91,7681.91,7681.91,7681.91,11582,352,2915,
2009-11-12_12:47,7680.36,7680.36,7680.36,7680.36,7128,201,2023,
2009-11-12_12:48,7681.11,7681.11,7681.11,7681.11,9861,297,2931,
2009-11-12_12:49,7679.87,7679.87,7679.87,7679.87,7710,208,2114,
2009-11-12_12:50,7680.37,7680.37,7680.37,7680.37,10324,304,2929,
2009-11-12_12:51,7680.35,7680.35,7680.35,7680.35,10323,291,2877,
2009-11-12_12:52,7680.12,7680.12,7680.12,7680.12,8057,259,2149,
2009-11-12_12:53,7682.15,7682.15,7682.15,7682.15,10923,325,2844,
2009-11-12_12:54,7679.99,7679.99,7679.99,7679.99,9106,279,2297,
2009-11-12_12:55,7682.50,7682.50,7682.50,7682.50,12048,354,2901,
2009-11-12_12:56,7680.73,7680.73,7680.73,7680.73,10691,329,2931,
2009-11-12_12:57,7679.17,7679.17,7679.17,7679.17,8898,230,2209,
2009-11-12_12:58,7679.26,7679.26,7679.26,7679.26,9538,277,2742,
2009-11-12_12:59,7677.83,7677.83,7677.83,7677.83,8948,234,2361,
2009-11-12_13:00,7676.85,7676.85,7676.85,7676.85,11265,334,2972,
2009-11-12_13:01,7675.06,7675.06,7675.06,7675.06,14286,402,3945,
2009-11-12_13:02,7675.04,7675.04,7675.04,7675.04,13766,424,3709,
2009-11-12_13:03,7673.84,7673.84,7673.84,7673.84,18205,490,5228,
2009-11-12_13:04,7670.42,7670.42,7670.42,7670.42,13552,373,3794,
2009-11-12_13:05,7668.69,7668.69,7668.69,7668.69,13520,407,3851,
2009-11-12_13:06,7667.44,7667.44,7667.44,7667.44,17078,532,4716,
2009-11-12_13:07,7664.63,7664.63,7664.63,7664.63,14650,403,4063,
2009-11-12_13:08,7661.11,7661.11,7661.11,7661.11,25120,739,6608,
2009-11-12_13:09,7660.51,7660.51,7660.51,7660.51,17878,469,4877,
2009-11-12_13:10,7662.47,7662.47,7662.47,7662.47,20706,545,5232,
2009-11-12_13:11,7660.98,7660.98,7660.98,7660.98,23567,705,5815,
2009-11-12_13:12,7658.60,7658.60,7658.60,7658.60,15247,417,3893,
2009-11-12_13:13,7659.35,7659.35,7659.35,7659.35,19246,560,4890,
2009-11-12_13:14,7659.83,7659.83,7659.83,7659.83,14193,408,3750,
2009-11-12_13:15,7661.57,7661.57,7661.57,7661.57,17437,502,3855,
2009-11-12_13:16,7662.75,7662.75,7662.75,7662.75,15016,453,4229,
2009-11-12_13:17,7666.55,7666.55,7666.55,7666.55,11777,361,3205,
2009-11-12_13:18,7666.10,7666.10,7666.10,7666.10,17365,510,4642,
2009-11-12_13:19,7666.93,7666.93,7666.93,7666.93,12846,383,3382,
2009-11-12_13:20,7668.60,7668.60,7668.60,7668.60,13098,402,3600,
2009-11-12_13:21,7669.96,7669.96,7669.96,7669.96,16353,507,4670,
2009-11-12_13:22,7668.59,7668.59,7668.59,7668.59,11502,346,3450,
2009-11-12_13:23,7668.01,7668.01,7668.01,7668.01,18780,545,5025,
2009-11-12_13:24,7666.41,7666.41,7666.41,7666.41,17399,469,4513,
2009-11-12_13:25,7667.01,7667.01,7667.01,7667.01,17372,474,4799,
2009-11-12_13:26,7666.96,7666.96,7666.96,7666.96,0,0,0,
2009-11-12_13:27,7666.96,7666.96,7666.96,7666.96,0,0,0,
2009-11-12_13:28,7666.96,7666.96,7666.96,7666.96,0,0,0,
2009-11-12_13:29,7666.96,7666.96,7666.96,7666.96,0,0,0,
2009-11-12_13:30,7670.93,7670.93,7670.93,7670.93,143976,4561,34850,
2009-11-13_09:01,7651.13,7651.13,7651.13,7651.13,80951,2513,19208,
2009-11-13_09:02,7659.95,7659.95,7659.95,7659.95,23132,673,5834,
2009-11-13_09:03,7666.26,7666.26,7666.26,7666.26,31575,830,7579,
2009-11-13_09:04,7667.83,7667.83,7667.83,7667.83,32034,883,7641,
2009-11-13_09:05,7667.68,7667.68,7667.68,7667.68,24866,595,5669,
2009-11-13_09:06,7666.93,7666.93,7666.93,7666.93,33167,833,7448,
2009-11-13_09:07,7666.95,7666.95,7666.95,7666.95,22418,578,5178,
2009-11-13_09:08,7663.36,7663.36,7663.36,7663.36,27439,582,5848,
2009-11-13_09:09,7659.32,7659.32,7659.32,7659.32,26413,602,5459,
2009-11-13_09:10,7654.94,7654.94,7654.94,7654.94,21374,486,4475,
2009-11-13_09:11,7650.79,7650.79,7650.79,7650.79,26702,623,5934,
2009-11-13_09:12,7647.00,7647.00,7647.00,7647.00,20531,461,4549,
2009-11-13_09:13,7644.09,7644.09,7644.09,7644.09,24415,556,5311,
2009-11-13_09:14,7641.48,7641.48,7641.48,7641.48,24155,581,5558,
2009-11-13_09:15,7649.19,7649.19,7649.19,7649.19,21435,513,4779,
2009-11-13_09:16,7660.34,7660.34,7660.34,7660.34,32388,876,7398,
2009-11-13_09:17,7661.71,7661.71,7661.71,7661.71,23528,568,5316,
2009-11-13_09:18,7664.10,7664.10,7664.10,7664.10,26769,638,5925,
2009-11-13_09:19,7663.63,7663.63,7663.63,7663.63,20147,508,4987,
2009-11-13_09:20,7664.74,7664.74,7664.74,7664.74,17059,382,4069,
2009-11-13_09:21,7664.33,7664.33,7664.33,7664.33,20387,497,5081,
2009-11-13_09:22,7663.71,7663.71,7663.71,7663.71,14721,381,3557,
2009-11-13_09:23,7660.66,7660.66,7660.66,7660.66,15788,409,4293,
2009-11-13_09:24,7660.72,7660.72,7660.72,7660.72,13517,349,3519,
2009-11-13_09:25,7660.55,7660.55,7660.55,7660.55,12025,312,3053,
2009-11-13_09:26,7660.76,7660.76,7660.76,7660.76,18137,430,4443,
2009-11-13_09:27,7658.86,7658.86,7658.86,7658.86,11859,336,3250,
2009-11-13_09:28,7658.23,7658.23,7658.23,7658.23,13469,352,3869,
2009-11-13_09:29,7658.63,7658.63,7658.63,7658.63,14856,400,3805,
2009-11-13_09:30,7654.31,7654.31,7654.31,7654.31,11070,280,2984,
2009-11-13_09:31,7652.29,7652.29,7652.29,7652.29,19417,487,4843,
2009-11-13_09:32,7652.40,7652.40,7652.40,7652.40,12539,301,3120,
2009-11-13_09:33,7654.05,7654.05,7654.05,7654.05,14449,378,3783,
2009-11-13_09:34,7650.57,7650.57,7650.57,7650.57,13959,369,3683,
2009-11-13_09:35,7649.67,7649.67,7649.67,7649.67,12898,347,3101,
2009-11-13_09:36,7649.08,7649.08,7649.08,7649.08,14626,392,3947,
2009-11-13_09:37,7647.09,7647.09,7647.09,7647.09,11624,297,2797,
2009-11-13_09:38,7647.19,7647.19,7647.19,7647.19,16225,382,3670,
2009-11-13_09:39,7646.18,7646.18,7646.18,7646.18,15336,406,3459,
2009-11-13_09:40,7647.54,7647.54,7647.54,7647.54,12947,356,3108,
2009-11-13_09:41,7647.96,7647.96,7647.96,7647.96,17090,430,4324,
2009-11-13_09:42,7650.31,7650.31,7650.31,7650.31,12104,303,2711,
2009-11-13_09:43,7652.91,7652.91,7652.91,7652.91,20298,492,4228,
2009-11-13_09:44,7655.59,7655.59,7655.59,7655.59,16134,406,3714,
2009-11-13_09:45,7655.02,7655.02,7655.02,7655.02,15059,392,3590,
2009-11-13_09:46,7658.37,7658.37,7658.37,7658.37,19425,531,4765,
2009-11-13_09:47,7659.78,7659.78,7659.78,7659.78,12909,361,3171,
2009-11-13_09:48,7659.57,7659.57,7659.57,7659.57,16246,450,3979,
2009-11-13_09:49,7660.87,7660.87,7660.87,7660.87,14320,386,3551,
2009-11-13_09:50,7662.68,7662.68,7662.68,7662.68,11074,311,2784,
2009-11-13_09:51,7663.30,7663.30,7663.30,7663.30,17646,643,4252,
2009-11-13_09:52,7662.99,7662.99,7662.99,7662.99,10557,358,2845,
2009-11-13_09:53,7663.77,7663.77,7663.77,7663.77,13265,402,3423,
2009-11-13_09:54,7663.04,7663.04,7663.04,7663.04,10099,314,2897,
2009-11-13_09:55,7662.35,7662.35,7662.35,7662.35,11300,267,2617,
2009-11-13_09:56,7660.43,7660.43,7660.43,7660.43,13917,381,3511,
2009-11-13_09:57,7661.61,7661.61,7661.61,7661.61,9504,249,2460,
2009-11-13_09:58,7659.72,7659.72,7659.72,7659.72,10716,297,3135,
2009-11-13_09:59,7660.69,7660.69,7660.69,7660.69,10256,281,2761,
2009-11-13_10:00,7660.55,7660.55,7660.55,7660.55,7661,223,2319,
2009-11-13_10:01,7659.07,7659.07,7659.07,7659.07,10912,303,3038,
2009-11-13_10:02,7660.59,7660.59,7660.59,7660.59,7567,189,2038,
2009-11-13_10:03,7660.21,7660.21,7660.21,7660.21,11421,292,2823,
2009-11-13_10:04,7659.44,7659.44,7659.44,7659.44,8388,244,2369,
2009-11-13_10:05,7658.69,7658.69,7658.69,7658.69,8786,249,2379,
2009-11-13_10:06,7659.23,7659.23,7659.23,7659.23,12046,347,3086,
2009-11-13_10:07,7660.37,7660.37,7660.37,7660.37,7231,210,2177,
2009-11-13_10:08,7659.08,7659.08,7659.08,7659.08,11525,320,3066,
2009-11-13_10:09,7658.25,7658.25,7658.25,7658.25,10163,275,2655,
2009-11-13_10:10,7656.59,7656.59,7656.59,7656.59,9813,262,2462,
2009-11-13_10:11,7656.13,7656.13,7656.13,7656.13,13657,342,3428,
2009-11-13_10:12,7655.73,7655.73,7655.73,7655.73,9511,240,2406,
2009-11-13_10:13,7656.52,7656.52,7656.52,7656.52,12164,289,3030,
2009-11-13_10:14,7653.50,7653.50,7653.50,7653.50,10913,268,2761,
2009-11-13_10:15,7652.62,7652.62,7652.62,7652.62,11409,263,2707,
2009-11-13_10:16,7648.13,7648.13,7648.13,7648.13,19463,484,4371,
2009-11-13_10:17,7646.25,7646.25,7646.25,7646.25,15489,398,3498,
2009-11-13_10:18,7642.52,7642.52,7642.52,7642.52,19390,482,4255,
2009-11-13_10:19,7639.57,7639.57,7639.57,7639.57,17609,441,3935,
2009-11-13_10:20,7649.90,7649.90,7649.90,7649.90,18570,562,4784,
2009-11-13_10:21,7651.99,7651.99,7651.99,7651.99,19535,516,5321,
2009-11-13_10:22,7652.94,7652.94,7652.94,7652.94,11458,257,2583,
2009-11-13_10:23,7654.18,7654.18,7654.18,7654.18,12229,314,3027,
2009-11-13_10:24,7654.39,7654.39,7654.39,7654.39,9355,238,2263,
2009-11-13_10:25,7652.83,7652.83,7652.83,7652.83,7711,176,1946,
2009-11-13_10:26,7657.29,7657.29,7657.29,7657.29,9077,242,2779,
2009-11-13_10:27,7657.15,7657.15,7657.15,7657.15,8910,203,2083,
2009-11-13_10:28,7662.30,7662.30,7662.30,7662.30,13648,378,3533,
2009-11-13_10:29,7676.00,7676.00,7676.00,7676.00,31386,926,7552,
2009-11-13_10:30,7680.97,7680.97,7680.97,7680.97,20387,648,5601,
2009-11-13_10:31,7695.11,7695.11,7695.11,7695.11,40138,1325,10028,
2009-11-13_10:32,7694.82,7694.82,7694.82,7694.82,20964,583,4617,
2009-11-13_10:33,7691.11,7691.11,7691.11,7691.11,22576,604,5045,
2009-11-13_10:34,7689.38,7689.38,7689.38,7689.38,14610,425,3531,
2009-11-13_10:35,7685.16,7685.16,7685.16,7685.16,10534,282,2666,
2009-11-13_10:36,7684.06,7684.06,7684.06,7684.06,12147,345,3185,
2009-11-13_10:37,7681.89,7681.89,7681.89,7681.89,7904,224,2185,
2009-11-13_10:38,7684.78,7684.78,7684.78,7684.78,13783,360,3302,
2009-11-13_10:39,7684.40,7684.40,7684.40,7684.40,9572,211,2284,
2009-11-13_10:40,7684.15,7684.15,7684.15,7684.15,9064,269,2046,
2009-11-13_10:41,7688.19,7688.19,7688.19,7688.19,12249,358,3102,
2009-11-13_10:42,7690.33,7690.33,7690.33,7690.33,10881,304,2671,
2009-11-13_10:43,7686.82,7686.82,7686.82,7686.82,10987,295,2732,
2009-11-13_10:44,7685.03,7685.03,7685.03,7685.03,9093,212,2184,
2009-11-13_10:45,7685.97,7685.97,7685.97,7685.97,11964,287,2419,
2009-11-13_10:46,7685.22,7685.22,7685.22,7685.22,16991,488,4197,
2009-11-13_10:47,7690.68,7690.68,7690.68,7690.68,11402,285,2783,
2009-11-13_10:48,7689.67,7689.67,7689.67,7689.67,15832,410,3695,
2009-11-13_10:49,7687.58,7687.58,7687.58,7687.58,11933,288,2633,
2009-11-13_10:50,7686.52,7686.52,7686.52,7686.52,10686,265,2281,
2009-11-13_10:51,7684.80,7684.80,7684.80,7684.80,14611,301,3394,
2009-11-13_10:52,7681.81,7681.81,7681.81,7681.81,8949,181,2065,
2009-11-13_10:53,7680.69,7680.69,7680.69,7680.69,10798,266,2516,
2009-11-13_10:54,7681.40,7681.40,7681.40,7681.40,8975,228,2183,
2009-11-13_10:55,7683.09,7683.09,7683.09,7683.09,8265,202,2155,
2009-11-13_10:56,7681.02,7681.02,7681.02,7681.02,10019,260,2363,
2009-11-13_10:57,7679.58,7679.58,7679.58,7679.58,7947,217,1921,
2009-11-13_10:58,7678.74,7678.74,7678.74,7678.74,9040,229,2389,
2009-11-13_10:59,7683.95,7683.95,7683.95,7683.95,8380,216,2212,
2009-11-13_11:00,7680.95,7680.95,7680.95,7680.95,7263,167,1753,
2009-11-13_11:01,7680.10,7680.10,7680.10,7680.10,10919,246,2454,
2009-11-13_11:02,7680.89,7680.89,7680.89,7680.89,6621,169,1730,
2009-11-13_11:03,7680.41,7680.41,7680.41,7680.41,10592,290,2523,
2009-11-13_11:04,7678.34,7678.34,7678.34,7678.34,8176,235,1971,
2009-11-13_11:05,7680.97,7680.97,7680.97,7680.97,8805,229,2152,
2009-11-13_11:06,7677.07,7677.07,7677.07,7677.07,10225,274,2598,
2009-11-13_11:07,7680.39,7680.39,7680.39,7680.39,7937,195,1948,
2009-11-13_11:08,7682.93,7682.93,7682.93,7682.93,11188,306,2889,
2009-11-13_11:09,7683.31,7683.31,7683.31,7683.31,11502,287,2483,
2009-11-13_11:10,7684.35,7684.35,7684.35,7684.35,10011,314,2543,
2009-11-13_11:11,7685.75,7685.75,7685.75,7685.75,15646,383,3520,
2009-11-13_11:12,7685.25,7685.25,7685.25,7685.25,11188,265,2746,
2009-11-13_11:13,7688.14,7688.14,7688.14,7688.14,18261,432,4154,
2009-11-13_11:14,7689.88,7689.88,7689.88,7689.88,10716,266,2554,
2009-11-13_11:15,7688.45,7688.45,7688.45,7688.45,10539,260,2424,
2009-11-13_11:16,7689.07,7689.07,7689.07,7689.07,10170,258,2645,
2009-11-13_11:17,7687.07,7687.07,7687.07,7687.07,8069,179,1904,
2009-11-13_11:18,7686.41,7686.41,7686.41,7686.41,9440,243,2358,
2009-11-13_11:19,7684.04,7684.04,7684.04,7684.04,9086,181,2047,
2009-11-13_11:20,7685.54,7685.54,7685.54,7685.54,15026,250,2544,
2009-11-13_11:21,7684.15,7684.15,7684.15,7684.15,19606,384,3799,
2009-11-13_11:22,7683.00,7683.00,7683.00,7683.00,13803,236,2352,
2009-11-13_11:23,7683.75,7683.75,7683.75,7683.75,16028,311,3045,
2009-11-13_11:24,7681.91,7681.91,7681.91,7681.91,12709,208,2340,
2009-11-13_11:25,7685.54,7685.54,7685.54,7685.54,7943,169,1945,
2009-11-13_11:26,7682.14,7682.14,7682.14,7682.14,12023,250,2611,
2009-11-13_11:27,7681.00,7681.00,7681.00,7681.00,8244,179,1693,
2009-11-13_11:28,7678.64,7678.64,7678.64,7678.64,13462,299,2676,
2009-11-13_11:29,7679.12,7679.12,7679.12,7679.12,9330,270,2282,
2009-11-13_11:30,7677.37,7677.37,7677.37,7677.37,8548,198,2184,
2009-11-13_11:31,7677.58,7677.58,7677.58,7677.58,10871,243,2675,
2009-11-13_11:32,7678.20,7678.20,7678.20,7678.20,8927,208,2051,
2009-11-13_11:33,7680.68,7680.68,7680.68,7680.68,10874,274,2642,
2009-11-13_11:34,7680.31,7680.31,7680.31,7680.31,8606,194,2046,
2009-11-13_11:35,7679.81,7679.81,7679.81,7679.81,7372,181,1903,
2009-11-13_11:36,7679.65,7679.65,7679.65,7679.65,10193,237,2239,
2009-11-13_11:37,7678.49,7678.49,7678.49,7678.49,7317,169,1575,
2009-11-13_11:38,7678.50,7678.50,7678.50,7678.50,9283,253,2219,
2009-11-13_11:39,7677.73,7677.73,7677.73,7677.73,6729,168,1661,
2009-11-13_11:40,7678.27,7678.27,7678.27,7678.27,6337,168,1715,
2009-11-13_11:41,7677.56,7677.56,7677.56,7677.56,8073,202,2258,
2009-11-13_11:42,7678.14,7678.14,7678.14,7678.14,5877,147,1513,
2009-11-13_11:43,7680.86,7680.86,7680.86,7680.86,8602,219,2410,
2009-11-13_11:44,7680.74,7680.74,7680.74,7680.74,5750,139,1527,
2009-11-13_11:45,7681.05,7681.05,7681.05,7681.05,7247,163,1708,
2009-11-13_11:46,7678.52,7678.52,7678.52,7678.52,8982,231,2253,
2009-11-13_11:47,7679.96,7679.96,7679.96,7679.96,6084,142,1583,
2009-11-13_11:48,7679.37,7679.37,7679.37,7679.37,10020,252,2429,
2009-11-13_11:49,7683.28,7683.28,7683.28,7683.28,7958,181,1867,
2009-11-13_11:50,7679.80,7679.80,7679.80,7679.80,8180,194,1844,
2009-11-13_11:51,7687.13,7687.13,7687.13,7687.13,11263,324,3066,
2009-11-13_11:52,7684.60,7684.60,7684.60,7684.60,6226,196,1805,
2009-11-13_11:53,7682.69,7682.69,7682.69,7682.69,9596,266,2523,
2009-11-13_11:54,7683.63,7683.63,7683.63,7683.63,6535,202,2003,
2009-11-13_11:55,7684.01,7684.01,7684.01,7684.01,6660,193,1786,
2009-11-13_11:56,7681.56,7681.56,7681.56,7681.56,8387,270,2211,
2009-11-13_11:57,7680.99,7680.99,7680.99,7680.99,5599,153,1594,
2009-11-13_11:58,7679.61,7679.61,7679.61,7679.61,8563,250,2329,
2009-11-13_11:59,7679.73,7679.73,7679.73,7679.73,6655,193,1666,
2009-11-13_12:00,7678.15,7678.15,7678.15,7678.15,6267,171,1822,
2009-11-13_12:01,7678.14,7678.14,7678.14,7678.14,7708,232,2202,
2009-11-13_12:02,7677.46,7677.46,7677.46,7677.46,5125,143,1400,
2009-11-13_12:03,7679.02,7679.02,7679.02,7679.02,7976,222,2208,
2009-11-13_12:04,7682.36,7682.36,7682.36,7682.36,7253,203,1898,
2009-11-13_12:05,7680.71,7680.71,7680.71,7680.71,5688,160,1779,
2009-11-13_12:06,7679.46,7679.46,7679.46,7679.46,7685,204,2230,
2009-11-13_12:07,7680.35,7680.35,7680.35,7680.35,5397,150,1617,
2009-11-13_12:08,7678.61,7678.61,7678.61,7678.61,8438,229,2455,
2009-11-13_12:09,7676.34,7676.34,7676.34,7676.34,10107,307,2453,
2009-11-13_12:10,7672.94,7672.94,7672.94,7672.94,17105,498,3762,
2009-11-13_12:11,7659.41,7659.41,7659.41,7659.41,31427,845,6900,
2009-11-13_12:12,7654.51,7654.51,7654.51,7654.51,28026,659,5969,
2009-11-13_12:13,7652.08,7652.08,7652.08,7652.08,30354,746,6448,
2009-11-13_12:14,7650.63,7650.63,7650.63,7650.63,16266,448,3989,
2009-11-13_12:15,7650.53,7650.53,7650.53,7650.53,12601,319,3098,
2009-11-13_12:16,7649.09,7649.09,7649.09,7649.09,16521,415,3932,
2009-11-13_12:17,7650.01,7650.01,7650.01,7650.01,9459,243,2513,
2009-11-13_12:18,7649.94,7649.94,7649.94,7649.94,11289,309,3070,
2009-11-13_12:19,7653.69,7653.69,7653.69,7653.69,6768,201,1883,
2009-11-13_12:20,7652.92,7652.92,7652.92,7652.92,9050,213,2050,
2009-11-13_12:21,7655.73,7655.73,7655.73,7655.73,9148,215,2286,
2009-11-13_12:22,7656.41,7656.41,7656.41,7656.41,5578,136,1597,
2009-11-13_12:23,7654.57,7654.57,7654.57,7654.57,8650,217,2294,
2009-11-13_12:24,7655.40,7655.40,7655.40,7655.40,6135,141,1544,
2009-11-13_12:25,7654.70,7654.70,7654.70,7654.70,7044,192,1930,
2009-11-13_12:26,7654.83,7654.83,7654.83,7654.83,6807,193,1961,
2009-11-13_12:27,7652.52,7652.52,7652.52,7652.52,5645,150,1535,
2009-11-13_12:28,7653.05,7653.05,7653.05,7653.05,7304,207,2216,
2009-11-13_12:29,7652.75,7652.75,7652.75,7652.75,5831,156,1597,
2009-11-13_12:30,7654.21,7654.21,7654.21,7654.21,7249,167,1810,
2009-11-13_12:31,7655.52,7655.52,7655.52,7655.52,6969,235,2167,
2009-11-13_12:32,7654.60,7654.60,7654.60,7654.60,5380,163,1600,
2009-11-13_12:33,7654.49,7654.49,7654.49,7654.49,6865,175,1958,
2009-11-13_12:34,7654.58,7654.58,7654.58,7654.58,5462,165,1658,
2009-11-13_12:35,7657.18,7657.18,7657.18,7657.18,6937,181,1749,
2009-11-13_12:36,7656.84,7656.84,7656.84,7656.84,7599,228,1964,
2009-11-13_12:37,7655.51,7655.51,7655.51,7655.51,5380,149,1461,
2009-11-13_12:38,7653.51,7653.51,7653.51,7653.51,6877,182,1935,
2009-11-13_12:39,7656.27,7656.27,7656.27,7656.27,5384,170,1611,
2009-11-13_12:40,7657.23,7657.23,7657.23,7657.23,5823,147,1704,
2009-11-13_12:41,7655.22,7655.22,7655.22,7655.22,6074,166,1812,
2009-11-13_12:42,7653.32,7653.32,7653.32,7653.32,5171,148,1508,
2009-11-13_12:43,7654.51,7654.51,7654.51,7654.51,8946,224,2236,
2009-11-13_12:44,7652.85,7652.85,7652.85,7652.85,6531,144,1734,
2009-11-13_12:45,7654.95,7654.95,7654.95,7654.95,7538,206,2121,
2009-11-13_12:46,7653.21,7653.21,7653.21,7653.21,8045,213,2223,
2009-11-13_12:47,7651.58,7651.58,7651.58,7651.58,6196,140,1583,
2009-11-13_12:48,7652.30,7652.30,7652.30,7652.30,9629,245,2521,
2009-11-13_12:49,7651.49,7651.49,7651.49,7651.49,7493,184,1944,
2009-11-13_12:50,7653.22,7653.22,7653.22,7653.22,7451,180,1941,
2009-11-13_12:51,7653.79,7653.79,7653.79,7653.79,9960,267,2416,
2009-11-13_12:52,7651.75,7651.75,7651.75,7651.75,7082,186,1850,
2009-11-13_12:53,7653.11,7653.11,7653.11,7653.11,9476,227,2383,
2009-11-13_12:54,7651.81,7651.81,7651.81,7651.81,8658,193,2077,
2009-11-13_12:55,7652.29,7652.29,7652.29,7652.29,7987,195,2109,
2009-11-13_12:56,7651.63,7651.63,7651.63,7651.63,8681,213,2268,
2009-11-13_12:57,7651.80,7651.80,7651.80,7651.80,6067,149,1751,
2009-11-13_12:58,7652.63,7652.63,7652.63,7652.63,9043,248,2392,
2009-11-13_12:59,7652.15,7652.15,7652.15,7652.15,8106,204,2179,
2009-11-13_13:00,7650.67,7650.67,7650.67,7650.67,9190,225,2324,
2009-11-13_13:01,7670.33,7670.33,7670.33,7670.33,18444,580,4903,
2009-11-13_13:02,7680.08,7680.08,7680.08,7680.08,18848,593,4091,
2009-11-13_13:03,7682.70,7682.70,7682.70,7682.70,18204,479,4551,
2009-11-13_13:04,7676.87,7676.87,7676.87,7676.87,12064,353,3181,
2009-11-13_13:05,7676.75,7676.75,7676.75,7676.75,11403,318,2922,
2009-11-13_13:06,7669.84,7669.84,7669.84,7669.84,11233,280,2911,
2009-11-13_13:07,7669.21,7669.21,7669.21,7669.21,7631,188,1994,
2009-11-13_13:08,7668.21,7668.21,7668.21,7668.21,11648,289,3111,
2009-11-13_13:09,7669.17,7669.17,7669.17,7669.17,7669,229,2195,
2009-11-13_13:10,7665.43,7665.43,7665.43,7665.43,9348,259,2611,
2009-11-13_13:11,7664.67,7664.67,7664.67,7664.67,10135,258,2851,
2009-11-13_13:12,7665.06,7665.06,7665.06,7665.06,7180,187,2061,
2009-11-13_13:13,7663.28,7663.28,7663.28,7663.28,12101,308,3136,
2009-11-13_13:14,7665.07,7665.07,7665.07,7665.07,9746,290,2586,
2009-11-13_13:15,7664.05,7664.05,7664.05,7664.05,10234,291,2709,
2009-11-13_13:16,7663.70,7663.70,7663.70,7663.70,11210,317,3235,
2009-11-13_13:17,7667.15,7667.15,7667.15,7667.15,11001,293,2915,
2009-11-13_13:18,7671.04,7671.04,7671.04,7671.04,15630,443,4040,
2009-11-13_13:19,7668.73,7668.73,7668.73,7668.73,11337,306,3041,
2009-11-13_13:20,7669.66,7669.66,7669.66,7669.66,14013,375,3625,
2009-11-13_13:21,7665.94,7665.94,7665.94,7665.94,15853,454,4176,
2009-11-13_13:22,7664.41,7664.41,7664.41,7664.41,11733,327,3435,
2009-11-13_13:23,7663.57,7663.57,7663.57,7663.57,19938,588,5444,
2009-11-13_13:24,7664.74,7664.74,7664.74,7664.74,17538,466,4365,
2009-11-13_13:25,7667.50,7667.50,7667.50,7667.50,16949,499,4609,
2009-11-13_13:26,7667.50,7667.50,7667.50,7667.50,0,0,0,
2009-11-13_13:27,7667.50,7667.50,7667.50,7667.50,0,0,0,
2009-11-13_13:28,7667.50,7667.50,7667.50,7667.50,0,0,0,
2009-11-13_13:29,7667.50,7667.50,7667.50,7667.50,0,0,0,
2009-11-13_13:30,7665.63,7665.63,7665.63,7665.63,143737,4501,34835,
2009-11-16_09:01,7701.97,7701.97,7701.97,7701.97,137948,3451,27346,
2009-11-16_09:02,7705.68,7705.68,7705.68,7705.68,32729,852,6993,
2009-11-16_09:03,7708.83,7708.83,7708.83,7708.83,33915,914,7669,
2009-11-16_09:04,7709.40,7709.40,7709.40,7709.40,34264,1150,8273,
2009-11-16_09:05,7712.39,7712.39,7712.39,7712.39,29333,872,6680,
2009-11-16_09:06,7711.27,7711.27,7711.27,7711.27,37784,1073,8722,
2009-11-16_09:07,7709.48,7709.48,7709.48,7709.48,25505,757,6150,
2009-11-16_09:08,7705.86,7705.86,7705.86,7705.86,29375,770,6869,
2009-11-16_09:09,7703.85,7703.85,7703.85,7703.85,29709,855,6899,
2009-11-16_09:10,7702.56,7702.56,7702.56,7702.56,24030,715,5668,
2009-11-16_09:11,7699.32,7699.32,7699.32,7699.32,28620,825,7105,
2009-11-16_09:12,7700.07,7700.07,7700.07,7700.07,23177,694,5950,
2009-11-16_09:13,7703.02,7703.02,7703.02,7703.02,26891,706,6431,
2009-11-16_09:14,7705.25,7705.25,7705.25,7705.25,20765,579,5245,
2009-11-16_09:15,7705.61,7705.61,7705.61,7705.61,20302,582,4981,
2009-11-16_09:16,7713.50,7713.50,7713.50,7713.50,28464,844,7307,
2009-11-16_09:17,7715.55,7715.55,7715.55,7715.55,22248,729,5451,
2009-11-16_09:18,7716.92,7716.92,7716.92,7716.92,24930,690,5825,
2009-11-16_09:19,7717.91,7717.91,7717.91,7717.91,25772,823,6432,
2009-11-16_09:20,7722.42,7722.42,7722.42,7722.42,21112,623,5223,
2009-11-16_09:21,7719.45,7719.45,7719.45,7719.45,30141,881,6928,
2009-11-16_09:22,7718.03,7718.03,7718.03,7718.03,19860,529,4719,
2009-11-16_09:23,7714.99,7714.99,7714.99,7714.99,19226,533,5175,
2009-11-16_09:24,7715.32,7715.32,7715.32,7715.32,20228,553,5083,
2009-11-16_09:25,7712.68,7712.68,7712.68,7712.68,16847,470,4204,
2009-11-16_09:26,7713.51,7713.51,7713.51,7713.51,22272,613,5497,
2009-11-16_09:27,7711.76,7711.76,7711.76,7711.76,16039,482,4367,
2009-11-16_09:28,7712.49,7712.49,7712.49,7712.49,22723,598,5683,
2009-11-16_09:29,7714.50,7714.50,7714.50,7714.50,18368,515,4740,
2009-11-16_09:30,7720.44,7720.44,7720.44,7720.44,15924,466,4299,
2009-11-16_09:31,7728.41,7728.41,7728.41,7728.41,34043,994,8160,
2009-11-16_09:32,7730.62,7730.62,7730.62,7730.62,21635,664,5437,
2009-11-16_09:33,7734.65,7734.65,7734.65,7734.65,24685,706,6131,
2009-11-16_09:34,7738.03,7738.03,7738.03,7738.03,25698,734,5920,
2009-11-16_09:35,7743.59,7743.59,7743.59,7743.59,23186,677,5515,
2009-11-16_09:36,7746.60,7746.60,7746.60,7746.60,28154,816,6939,
2009-11-16_09:37,7744.05,7744.05,7744.05,7744.05,19890,524,4764,
2009-11-16_09:38,7742.82,7742.82,7742.82,7742.82,24035,638,5566,
2009-11-16_09:39,7740.99,7740.99,7740.99,7740.99,19040,561,4772,
2009-11-16_09:40,7744.27,7744.27,7744.27,7744.27,19103,594,4404,
2009-11-16_09:41,7742.32,7742.32,7742.32,7742.32,23056,602,5313,
2009-11-16_09:42,7740.83,7740.83,7740.83,7740.83,15211,394,3413,
2009-11-16_09:43,7740.94,7740.94,7740.94,7740.94,16869,442,4051,
2009-11-16_09:44,7741.01,7741.01,7741.01,7741.01,16916,485,4269,
2009-11-16_09:45,7746.58,7746.58,7746.58,7746.58,19370,541,4296,
2009-11-16_09:46,7755.38,7755.38,7755.38,7755.38,38509,1247,9564,
2009-11-16_09:47,7763.15,7763.15,7763.15,7763.15,25249,735,5647,
2009-11-16_09:48,7764.60,7764.60,7764.60,7764.60,28167,788,6446,
2009-11-16_09:49,7763.59,7763.59,7763.59,7763.59,26027,769,6005,
2009-11-16_09:50,7761.52,7761.52,7761.52,7761.52,18817,475,4331,
2009-11-16_09:51,7758.11,7758.11,7758.11,7758.11,24399,776,5772,
2009-11-16_09:52,7753.08,7753.08,7753.08,7753.08,17194,421,3799,
2009-11-16_09:53,7750.32,7750.32,7750.32,7750.32,18301,477,4278,
2009-11-16_09:54,7750.10,7750.10,7750.10,7750.10,17212,444,3892,
2009-11-16_09:55,7747.16,7747.16,7747.16,7747.16,16433,355,3198,
2009-11-16_09:56,7749.65,7749.65,7749.65,7749.65,18436,416,3911,
2009-11-16_09:57,7747.45,7747.45,7747.45,7747.45,18327,377,3334,
2009-11-16_09:58,7745.94,7745.94,7745.94,7745.94,25829,451,4249,
2009-11-16_09:59,7745.58,7745.58,7745.58,7745.58,21215,384,3629,
2009-11-16_10:00,7750.70,7750.70,7750.70,7750.70,14874,325,3045,
2009-11-16_10:01,7740.08,7740.08,7740.08,7740.08,21225,491,4308,
2009-11-16_10:02,7742.23,7742.23,7742.23,7742.23,14171,374,3174,
2009-11-16_10:03,7754.61,7754.61,7754.61,7754.61,16450,461,4045,
2009-11-16_10:04,7752.98,7752.98,7752.98,7752.98,14742,423,3698,
2009-11-16_10:05,7752.69,7752.69,7752.69,7752.69,15793,354,3402,
2009-11-16_10:06,7756.47,7756.47,7756.47,7756.47,17889,486,4281,
2009-11-16_10:07,7755.67,7755.67,7755.67,7755.67,10864,303,2659,
2009-11-16_10:08,7751.88,7751.88,7751.88,7751.88,15313,340,3334,
2009-11-16_10:09,7753.54,7753.54,7753.54,7753.54,14531,372,3287,
2009-11-16_10:10,7752.82,7752.82,7752.82,7752.82,14153,320,2832,
2009-11-16_10:11,7753.18,7753.18,7753.18,7753.18,23851,418,4213,
2009-11-16_10:12,7749.68,7749.68,7749.68,7749.68,10836,282,2637,
2009-11-16_10:13,7747.88,7747.88,7747.88,7747.88,14191,403,3281,
2009-11-16_10:14,7746.64,7746.64,7746.64,7746.64,11096,298,2726,
2009-11-16_10:15,7745.84,7745.84,7745.84,7745.84,11186,282,2441,
2009-11-16_10:16,7752.69,7752.69,7752.69,7752.69,15031,416,4267,
2009-11-16_10:17,7757.22,7757.22,7757.22,7757.22,15896,438,3804,
2009-11-16_10:18,7755.89,7755.89,7755.89,7755.89,16091,447,3707,
2009-11-16_10:19,7755.27,7755.27,7755.27,7755.27,12617,332,3103,
2009-11-16_10:20,7753.70,7753.70,7753.70,7753.70,14440,388,3056,
2009-11-16_10:21,7749.90,7749.90,7749.90,7749.90,17892,472,3629,
2009-11-16_10:22,7748.33,7748.33,7748.33,7748.33,9089,214,2137,
2009-11-16_10:23,7746.01,7746.01,7746.01,7746.01,14945,389,3385,
2009-11-16_10:24,7745.03,7745.03,7745.03,7745.03,10538,256,2610,
2009-11-16_10:25,7743.72,7743.72,7743.72,7743.72,10886,282,2504,
2009-11-16_10:26,7744.00,7744.00,7744.00,7744.00,12654,345,3144,
2009-11-16_10:27,7741.85,7741.85,7741.85,7741.85,8832,252,1982,
2009-11-16_10:28,7739.46,7739.46,7739.46,7739.46,13260,367,2954,
2009-11-16_10:29,7744.30,7744.30,7744.30,7744.30,9925,258,2331,
2009-11-16_10:30,7745.30,7745.30,7745.30,7745.30,10522,272,2419,
2009-11-16_10:31,7744.77,7744.77,7744.77,7744.77,11517,367,2986,
2009-11-16_10:32,7745.02,7745.02,7745.02,7745.02,7808,235,2212,
2009-11-16_10:33,7742.69,7742.69,7742.69,7742.69,13194,379,3017,
2009-11-16_10:34,7742.25,7742.25,7742.25,7742.25,9109,255,2263,
2009-11-16_10:35,7743.81,7743.81,7743.81,7743.81,10156,321,2377,
2009-11-16_10:36,7745.83,7745.83,7745.83,7745.83,11888,384,2767,
2009-11-16_10:37,7744.77,7744.77,7744.77,7744.77,9005,239,2066,
2009-11-16_10:38,7750.37,7750.37,7750.37,7750.37,13679,419,3253,
2009-11-16_10:39,7751.07,7751.07,7751.07,7751.07,10478,329,2827,
2009-11-16_10:40,7750.95,7750.95,7750.95,7750.95,10434,328,2814,
2009-11-16_10:41,7751.06,7751.06,7751.06,7751.06,13498,384,3713,
2009-11-16_10:42,7750.02,7750.02,7750.02,7750.02,9822,274,2460,
2009-11-16_10:43,7751.40,7751.40,7751.40,7751.40,13148,376,3463,
2009-11-16_10:44,7750.32,7750.32,7750.32,7750.32,9018,248,2299,
2009-11-16_10:45,7751.13,7751.13,7751.13,7751.13,10368,296,2353,
2009-11-16_10:46,7751.81,7751.81,7751.81,7751.81,12383,360,3171,
2009-11-16_10:47,7751.11,7751.11,7751.11,7751.11,9464,277,2494,
2009-11-16_10:48,7753.94,7753.94,7753.94,7753.94,12441,345,3180,
2009-11-16_10:49,7754.06,7754.06,7754.06,7754.06,11463,380,3130,
2009-11-16_10:50,7753.36,7753.36,7753.36,7753.36,11257,324,2953,
2009-11-16_10:51,7753.78,7753.78,7753.78,7753.78,12308,393,3476,
2009-11-16_10:52,7755.22,7755.22,7755.22,7755.22,8167,285,2357,
2009-11-16_10:53,7755.20,7755.20,7755.20,7755.20,11461,364,3168,
2009-11-16_10:54,7752.43,7752.43,7752.43,7752.43,10931,383,2740,
2009-11-16_10:55,7753.32,7753.32,7753.32,7753.32,13040,426,2955,
2009-11-16_10:56,7750.69,7750.69,7750.69,7750.69,15301,607,4193,
2009-11-16_10:57,7750.61,7750.61,7750.61,7750.61,9489,311,2285,
2009-11-16_10:58,7752.89,7752.89,7752.89,7752.89,10664,362,2763,
2009-11-16_10:59,7752.11,7752.11,7752.11,7752.11,8781,287,2419,
2009-11-16_11:00,7752.86,7752.86,7752.86,7752.86,10137,312,2482,
2009-11-16_11:01,7753.45,7753.45,7753.45,7753.45,11517,379,3137,
2009-11-16_11:02,7752.43,7752.43,7752.43,7752.43,9700,273,2361,
2009-11-16_11:03,7751.89,7751.89,7751.89,7751.89,11978,405,3048,
2009-11-16_11:04,7755.04,7755.04,7755.04,7755.04,10211,306,2535,
2009-11-16_11:05,7752.31,7752.31,7752.31,7752.31,11428,322,2417,
2009-11-16_11:06,7755.29,7755.29,7755.29,7755.29,13682,459,3316,
2009-11-16_11:07,7753.95,7753.95,7753.95,7753.95,10679,366,2411,
2009-11-16_11:08,7762.20,7762.20,7762.20,7762.20,19217,635,4974,
2009-11-16_11:09,7760.65,7760.65,7760.65,7760.65,17663,576,4532,
2009-11-16_11:10,7766.66,7766.66,7766.66,7766.66,18814,640,5014,
2009-11-16_11:11,7768.30,7768.30,7768.30,7768.30,22286,682,5799,
2009-11-16_11:12,7768.56,7768.56,7768.56,7768.56,11644,362,3169,
2009-11-16_11:13,7768.04,7768.04,7768.04,7768.04,18542,516,4403,
2009-11-16_11:14,7771.49,7771.49,7771.49,7771.49,12767,409,3815,
2009-11-16_11:15,7771.44,7771.44,7771.44,7771.44,12917,376,3312,
2009-11-16_11:16,7770.35,7770.35,7770.35,7770.35,17378,462,4218,
2009-11-16_11:17,7769.98,7769.98,7769.98,7769.98,14676,398,3303,
2009-11-16_11:18,7767.35,7767.35,7767.35,7767.35,17631,479,4233,
2009-11-16_11:19,7764.80,7764.80,7764.80,7764.80,15925,392,3430,
2009-11-16_11:20,7764.54,7764.54,7764.54,7764.54,23402,401,3772,
2009-11-16_11:21,7763.58,7763.58,7763.58,7763.58,17617,408,3671,
2009-11-16_11:22,7762.02,7762.02,7762.02,7762.02,9819,259,2231,
2009-11-16_11:23,7767.39,7767.39,7767.39,7767.39,15264,428,3532,
2009-11-16_11:24,7768.47,7768.47,7768.47,7768.47,13247,440,3135,
2009-11-16_11:25,7768.12,7768.12,7768.12,7768.12,12477,326,2853,
2009-11-16_11:26,7771.04,7771.04,7771.04,7771.04,16784,424,3596,
2009-11-16_11:27,7768.17,7768.17,7768.17,7768.17,9882,260,2393,
2009-11-16_11:28,7768.86,7768.86,7768.86,7768.86,13171,351,3271,
2009-11-16_11:29,7769.69,7769.69,7769.69,7769.69,12008,353,3041,
2009-11-16_11:30,7774.32,7774.32,7774.32,7774.32,13097,415,3561,
2009-11-16_11:31,7774.56,7774.56,7774.56,7774.56,15823,466,3805,
2009-11-16_11:32,7774.46,7774.46,7774.46,7774.46,10543,293,2507,
2009-11-16_11:33,7771.55,7771.55,7771.55,7771.55,17741,469,3909,
2009-11-16_11:34,7774.32,7774.32,7774.32,7774.32,15088,367,3138,
2009-11-16_11:35,7772.12,7772.12,7772.12,7772.12,12892,334,3053,
2009-11-16_11:36,7774.44,7774.44,7774.44,7774.44,13404,376,3377,
2009-11-16_11:37,7771.85,7771.85,7771.85,7771.85,10950,272,2335,
2009-11-16_11:38,7775.16,7775.16,7775.16,7775.16,11837,337,3065,
2009-11-16_11:39,7774.74,7774.74,7774.74,7774.74,10727,300,2720,
2009-11-16_11:40,7774.57,7774.57,7774.57,7774.57,9881,283,2522,
2009-11-16_11:41,7773.65,7773.65,7773.65,7773.65,12024,371,3160,
2009-11-16_11:42,7774.00,7774.00,7774.00,7774.00,11126,339,2674,
2009-11-16_11:43,7776.27,7776.27,7776.27,7776.27,17286,558,4344,
2009-11-16_11:44,7778.33,7778.33,7778.33,7778.33,12921,455,3303,
2009-11-16_11:45,7777.55,7777.55,7777.55,7777.55,13394,458,3537,
2009-11-16_11:46,7776.28,7776.28,7776.28,7776.28,16208,590,4273,
2009-11-16_11:47,7776.21,7776.21,7776.21,7776.21,10282,322,2569,
2009-11-16_11:48,7775.89,7775.89,7775.89,7775.89,12140,395,3037,
2009-11-16_11:49,7776.02,7776.02,7776.02,7776.02,10964,383,2643,
2009-11-16_11:50,7775.75,7775.75,7775.75,7775.75,11121,377,2659,
2009-11-16_11:51,7776.24,7776.24,7776.24,7776.24,11977,399,2991,
2009-11-16_11:52,7775.43,7775.43,7775.43,7775.43,8324,250,1955,
2009-11-16_11:53,7774.76,7774.76,7774.76,7774.76,12712,576,3426,
2009-11-16_11:54,7777.26,7777.26,7777.26,7777.26,10428,365,2846,
2009-11-16_11:55,7777.22,7777.22,7777.22,7777.22,9928,302,2377,
2009-11-16_11:56,7777.89,7777.89,7777.89,7777.89,12598,436,3416,
2009-11-16_11:57,7776.81,7776.81,7776.81,7776.81,8092,266,2029,
2009-11-16_11:58,7775.99,7775.99,7775.99,7775.99,10694,326,2634,
2009-11-16_11:59,7778.74,7778.74,7778.74,7778.74,12600,443,2876,
2009-11-16_12:00,7777.76,7777.76,7777.76,7777.76,9722,294,2282,
2009-11-16_12:01,7773.25,7773.25,7773.25,7773.25,11690,391,2545,
2009-11-16_12:02,7772.90,7772.90,7772.90,7772.90,9796,312,2239,
2009-11-16_12:03,7771.59,7771.59,7771.59,7771.59,10518,327,2769,
2009-11-16_12:04,7770.29,7770.29,7770.29,7770.29,9007,307,2155,
2009-11-16_12:05,7769.70,7769.70,7769.70,7769.70,8814,307,2364,
2009-11-16_12:06,7766.17,7766.17,7766.17,7766.17,9227,265,2274,
2009-11-16_12:07,7768.60,7768.60,7768.60,7768.60,6408,195,1769,
2009-11-16_12:08,7767.42,7767.42,7767.42,7767.42,10972,298,2500,
2009-11-16_12:09,7769.04,7769.04,7769.04,7769.04,9017,304,1992,
2009-11-16_12:10,7768.09,7768.09,7768.09,7768.09,7640,243,2073,
2009-11-16_12:11,7766.64,7766.64,7766.64,7766.64,9589,285,2242,
2009-11-16_12:12,7766.29,7766.29,7766.29,7766.29,7508,226,1754,
2009-11-16_12:13,7767.29,7767.29,7767.29,7767.29,10007,302,2450,
2009-11-16_12:14,7769.05,7769.05,7769.05,7769.05,7401,203,1794,
2009-11-16_12:15,7767.68,7767.68,7767.68,7767.68,8407,286,2256,
2009-11-16_12:16,7769.43,7769.43,7769.43,7769.43,9913,333,2396,
2009-11-16_12:17,7768.86,7768.86,7768.86,7768.86,5884,164,1580,
2009-11-16_12:18,7771.06,7771.06,7771.06,7771.06,9917,303,2492,
2009-11-16_12:19,7772.13,7772.13,7772.13,7772.13,8770,265,2179,
2009-11-16_12:20,7772.44,7772.44,7772.44,7772.44,10204,298,2237,
2009-11-16_12:21,7772.50,7772.50,7772.50,7772.50,8589,277,2338,
2009-11-16_12:22,7771.85,7771.85,7771.85,7771.85,8841,251,1935,
2009-11-16_12:23,7775.73,7775.73,7775.73,7775.73,12845,380,3269,
2009-11-16_12:24,7778.65,7778.65,7778.65,7778.65,11235,342,2725,
2009-11-16_12:25,7778.98,7778.98,7778.98,7778.98,12336,374,2973,
2009-11-16_12:26,7777.50,7777.50,7777.50,7777.50,12939,380,3157,
2009-11-16_12:27,7777.59,7777.59,7777.59,7777.59,8944,240,2128,
2009-11-16_12:28,7774.94,7774.94,7774.94,7774.94,12398,328,2882,
2009-11-16_12:29,7774.07,7774.07,7774.07,7774.07,9584,312,2357,
2009-11-16_12:30,7772.92,7772.92,7772.92,7772.92,8583,268,2301,
2009-11-16_12:31,7772.65,7772.65,7772.65,7772.65,13104,365,3008,
2009-11-16_12:32,7771.63,7771.63,7771.63,7771.63,9119,209,1964,
2009-11-16_12:33,7772.36,7772.36,7772.36,7772.36,10717,355,2749,
2009-11-16_12:34,7771.31,7771.31,7771.31,7771.31,9330,367,2543,
2009-11-16_12:35,7770.93,7770.93,7770.93,7770.93,8788,271,2299,
2009-11-16_12:36,7772.17,7772.17,7772.17,7772.17,10129,303,2567,
2009-11-16_12:37,7774.14,7774.14,7774.14,7774.14,7217,244,2072,
2009-11-16_12:38,7777.32,7777.32,7777.32,7777.32,13307,554,3913,
2009-11-16_12:39,7774.81,7774.81,7774.81,7774.81,9298,287,2458,
2009-11-16_12:40,7775.49,7775.49,7775.49,7775.49,8480,253,2451,
2009-11-16_12:41,7776.98,7776.98,7776.98,7776.98,11056,295,2703,
2009-11-16_12:42,7776.78,7776.78,7776.78,7776.78,7923,235,2048,
2009-11-16_12:43,7774.30,7774.30,7774.30,7774.30,10313,315,2875,
2009-11-16_12:44,7775.01,7775.01,7775.01,7775.01,7398,214,2003,
2009-11-16_12:45,7773.94,7773.94,7773.94,7773.94,9578,256,2318,
2009-11-16_12:46,7776.96,7776.96,7776.96,7776.96,12036,377,3161,
2009-11-16_12:47,7775.95,7775.95,7775.95,7775.95,7310,204,2151,
2009-11-16_12:48,7777.56,7777.56,7777.56,7777.56,12251,312,2997,
2009-11-16_12:49,7774.35,7774.35,7774.35,7774.35,8915,240,2240,
2009-11-16_12:50,7776.60,7776.60,7776.60,7776.60,9361,247,2525,
2009-11-16_12:51,7773.79,7773.79,7773.79,7773.79,9586,250,2504,
2009-11-16_12:52,7775.78,7775.78,7775.78,7775.78,8896,303,2352,
2009-11-16_12:53,7778.90,7778.90,7778.90,7778.90,13627,450,3880,
2009-11-16_12:54,7778.35,7778.35,7778.35,7778.35,10763,476,3034,
2009-11-16_12:55,7776.51,7776.51,7776.51,7776.51,10903,335,2780,
2009-11-16_12:56,7776.45,7776.45,7776.45,7776.45,13371,397,3231,
2009-11-16_12:57,7773.64,7773.64,7773.64,7773.64,9551,273,2411,
2009-11-16_12:58,7776.76,7776.76,7776.76,7776.76,12746,387,3642,
2009-11-16_12:59,7777.68,7777.68,7777.68,7777.68,11825,339,3084,
2009-11-16_13:00,7775.27,7775.27,7775.27,7775.27,10214,273,2621,
2009-11-16_13:01,7776.75,7776.75,7776.75,7776.75,11302,319,3300,
2009-11-16_13:02,7782.09,7782.09,7782.09,7782.09,11343,378,3460,
2009-11-16_13:03,7781.75,7781.75,7781.75,7781.75,15778,469,4053,
2009-11-16_13:04,7782.02,7782.02,7782.02,7782.02,13407,396,3392,
2009-11-16_13:05,7781.53,7781.53,7781.53,7781.53,13172,375,3389,
2009-11-16_13:06,7780.15,7780.15,7780.15,7780.15,15307,447,3786,
2009-11-16_13:07,7780.26,7780.26,7780.26,7780.26,12057,361,3368,
2009-11-16_13:08,7780.95,7780.95,7780.95,7780.95,18967,587,5026,
2009-11-16_13:09,7779.98,7779.98,7779.98,7779.98,12673,400,3386,
2009-11-16_13:10,7778.17,7778.17,7778.17,7778.17,13508,364,3428,
2009-11-16_13:11,7781.59,7781.59,7781.59,7781.59,15260,500,4406,
2009-11-16_13:12,7779.96,7779.96,7779.96,7779.96,11848,354,3096,
2009-11-16_13:13,7780.50,7780.50,7780.50,7780.50,15621,459,4024,
2009-11-16_13:14,7779.84,7779.84,7779.84,7779.84,12026,342,3206,
2009-11-16_13:15,7778.58,7778.58,7778.58,7778.58,12878,383,3719,
2009-11-16_13:16,7777.20,7777.20,7777.20,7777.20,17264,477,4234,
2009-11-16_13:17,7777.14,7777.14,7777.14,7777.14,14462,397,3660,
2009-11-16_13:18,7779.32,7779.32,7779.32,7779.32,22635,645,5859,
2009-11-16_13:19,7781.71,7781.71,7781.71,7781.71,16996,518,4699,
2009-11-16_13:20,7783.84,7783.84,7783.84,7783.84,19997,585,5245,
2009-11-16_13:21,7784.93,7784.93,7784.93,7784.93,23222,775,6247,
2009-11-16_13:22,7786.68,7786.68,7786.68,7786.68,19217,593,5254,
2009-11-16_13:23,7786.74,7786.74,7786.74,7786.74,27442,808,6737,
2009-11-16_13:24,7786.87,7786.87,7786.87,7786.87,25682,784,6567,
2009-11-16_13:25,7789.19,7789.19,7789.19,7789.19,25736,762,6365,
2009-11-16_13:26,7789.21,7789.21,7789.21,7789.21,0,0,0,
2009-11-16_13:27,7789.21,7789.21,7789.21,7789.21,0,0,0,
2009-11-16_13:28,7789.21,7789.21,7789.21,7789.21,0,0,0,
2009-11-16_13:29,7789.21,7789.21,7789.21,7789.21,0,0,0,
2009-11-16_13:30,7792.68,7792.68,7792.68,7792.68,170705,5694,39690,
2009-11-17_09:01,7875.48,7875.48,7875.48,7875.48,282318,7791,52658,
2009-11-17_09:02,7871.23,7871.23,7871.23,7871.23,60446,1780,12318,
2009-11-17_09:03,7865.36,7865.36,7865.36,7865.36,59583,1658,13048,
2009-11-17_09:04,7848.63,7848.63,7848.63,7848.63,62962,1758,13047,
2009-11-17_09:05,7837.45,7837.45,7837.45,7837.45,45823,1196,9446,
2009-11-17_09:06,7837.68,7837.68,7837.68,7837.68,60490,1699,12998,
2009-11-17_09:07,7850.08,7850.08,7850.08,7850.08,53078,1506,11203,
2009-11-17_09:08,7854.04,7854.04,7854.04,7854.04,53252,1350,11361,
2009-11-17_09:09,7854.02,7854.02,7854.02,7854.02,55753,1484,11571,
2009-11-17_09:10,7848.79,7848.79,7848.79,7848.79,42605,1032,8450,
2009-11-17_09:11,7843.25,7843.25,7843.25,7843.25,55557,1409,11123,
2009-11-17_09:12,7836.76,7836.76,7836.76,7836.76,39436,981,8061,
2009-11-17_09:13,7827.20,7827.20,7827.20,7827.20,46885,1245,9619,
2009-11-17_09:14,7816.12,7816.12,7816.12,7816.12,52619,1379,10798,
2009-11-17_09:15,7808.12,7808.12,7808.12,7808.12,50021,1177,10191,
2009-11-17_09:16,7803.50,7803.50,7803.50,7803.50,72056,1613,15233,
2009-11-17_09:17,7805.80,7805.80,7805.80,7805.80,54600,1296,12204,
2009-11-17_09:18,7812.45,7812.45,7812.45,7812.45,60221,1482,12295,
2009-11-17_09:19,7813.68,7813.68,7813.68,7813.68,52296,1370,11411,
2009-11-17_09:20,7815.93,7815.93,7815.93,7815.93,42434,1094,8755,
2009-11-17_09:21,7816.19,7816.19,7816.19,7816.19,51587,1383,11081,
2009-11-17_09:22,7814.64,7814.64,7814.64,7814.64,39674,994,7940,
2009-11-17_09:23,7816.14,7816.14,7816.14,7816.14,49892,1243,9019,
2009-11-17_09:24,7816.44,7816.44,7816.44,7816.44,40778,1072,8600,
2009-11-17_09:25,7814.94,7814.94,7814.94,7814.94,43907,1074,8272,
2009-11-17_09:26,7813.83,7813.83,7813.83,7813.83,41047,1084,8310,
2009-11-17_09:27,7810.05,7810.05,7810.05,7810.05,34009,837,7232,
2009-11-17_09:28,7803.80,7803.80,7803.80,7803.80,72962,1707,13273,
2009-11-17_09:29,7798.57,7798.57,7798.57,7798.57,83510,1997,13897,
2009-11-17_09:30,7789.76,7789.76,7789.76,7789.76,41994,927,7929,
2009-11-17_09:31,7780.01,7780.01,7780.01,7780.01,53716,1390,11416,
2009-11-17_09:32,7781.80,7781.80,7781.80,7781.80,53743,1341,10817,
2009-11-17_09:33,7787.81,7787.81,7787.81,7787.81,54186,1445,12773,
2009-11-17_09:34,7791.60,7791.60,7791.60,7791.60,37898,1099,8725,
2009-11-17_09:35,7804.56,7804.56,7804.56,7804.56,32196,888,8078,
2009-11-17_09:36,7811.31,7811.31,7811.31,7811.31,34526,1066,8734,
2009-11-17_09:37,7811.83,7811.83,7811.83,7811.83,23972,657,5600,
2009-11-17_09:38,7811.17,7811.17,7811.17,7811.17,26006,707,6235,
2009-11-17_09:39,7809.69,7809.69,7809.69,7809.69,19588,502,4659,
2009-11-17_09:40,7807.79,7807.79,7807.79,7807.79,16919,446,4108,
2009-11-17_09:41,7803.05,7803.05,7803.05,7803.05,23716,671,5461,
2009-11-17_09:42,7800.28,7800.28,7800.28,7800.28,17413,488,4169,
2009-11-17_09:43,7795.87,7795.87,7795.87,7795.87,20877,548,5059,
2009-11-17_09:44,7794.42,7794.42,7794.42,7794.42,19810,544,5031,
2009-11-17_09:45,7795.94,7795.94,7795.94,7795.94,20578,549,4737,
2009-11-17_09:46,7799.90,7799.90,7799.90,7799.90,27240,763,6436,
2009-11-17_09:47,7807.19,7807.19,7807.19,7807.19,19900,563,4814,
2009-11-17_09:48,7807.84,7807.84,7807.84,7807.84,23030,702,5617,
2009-11-17_09:49,7808.99,7808.99,7808.99,7808.99,18390,481,4467,
2009-11-17_09:50,7807.40,7807.40,7807.40,7807.40,19722,499,4234,
2009-11-17_09:51,7806.68,7806.68,7806.68,7806.68,20495,557,5079,
2009-11-17_09:52,7805.71,7805.71,7805.71,7805.71,15639,405,3784,
2009-11-17_09:53,7805.50,7805.50,7805.50,7805.50,21261,495,4696,
2009-11-17_09:54,7803.76,7803.76,7803.76,7803.76,16483,408,3624,
2009-11-17_09:55,7800.76,7800.76,7800.76,7800.76,14543,345,3374,
2009-11-17_09:56,7806.32,7806.32,7806.32,7806.32,17068,465,4581,
2009-11-17_09:57,7805.80,7805.80,7805.80,7805.80,14554,402,3539,
2009-11-17_09:58,7805.65,7805.65,7805.65,7805.65,17359,495,4378,
2009-11-17_09:59,7804.58,7804.58,7804.58,7804.58,15602,458,4040,
2009-11-17_10:00,7805.02,7805.02,7805.02,7805.02,14077,401,3467,
2009-11-17_10:01,7800.24,7800.24,7800.24,7800.24,19896,593,5022,
2009-11-17_10:02,7800.61,7800.61,7800.61,7800.61,15460,510,4093,
2009-11-17_10:03,7797.12,7797.12,7797.12,7797.12,18336,562,4730,
2009-11-17_10:04,7795.63,7795.63,7795.63,7795.63,16932,444,3740,
2009-11-17_10:05,7795.52,7795.52,7795.52,7795.52,15350,417,3649,
2009-11-17_10:06,7787.29,7787.29,7787.29,7787.29,24459,635,5351,
2009-11-17_10:07,7782.66,7782.66,7782.66,7782.66,23117,630,5119,
2009-11-17_10:08,7782.07,7782.07,7782.07,7782.07,27348,711,6142,
2009-11-17_10:09,7780.06,7780.06,7780.06,7780.06,24998,691,5706,
2009-11-17_10:10,7776.07,7776.07,7776.07,7776.07,19868,528,4631,
2009-11-17_10:11,7768.08,7768.08,7768.08,7768.08,25815,701,5881,
2009-11-17_10:12,7766.94,7766.94,7766.94,7766.94,24490,523,4984,
2009-11-17_10:13,7759.19,7759.19,7759.19,7759.19,29794,755,6642,
2009-11-17_10:14,7753.00,7753.00,7753.00,7753.00,30212,803,6716,
2009-11-17_10:15,7748.99,7748.99,7748.99,7748.99,26096,723,6054,
2009-11-17_10:16,7745.74,7745.74,7745.74,7745.74,32125,874,7618,
2009-11-17_10:17,7744.18,7744.18,7744.18,7744.18,25354,621,5650,
2009-11-17_10:18,7745.57,7745.57,7745.57,7745.57,27253,654,6137,
2009-11-17_10:19,7747.39,7747.39,7747.39,7747.39,24666,645,5305,
2009-11-17_10:20,7748.35,7748.35,7748.35,7748.35,19992,483,4353,
2009-11-17_10:21,7757.57,7757.57,7757.57,7757.57,19901,532,4890,
2009-11-17_10:22,7757.20,7757.20,7757.20,7757.20,14406,380,3401,
2009-11-17_10:23,7757.51,7757.51,7757.51,7757.51,16594,413,3834,
2009-11-17_10:24,7760.73,7760.73,7760.73,7760.73,14172,357,3312,
2009-11-17_10:25,7760.89,7760.89,7760.89,7760.89,12304,336,2912,
2009-11-17_10:26,7762.57,7762.57,7762.57,7762.57,16046,396,3866,
2009-11-17_10:27,7763.85,7763.85,7763.85,7763.85,13074,317,2916,
2009-11-17_10:28,7773.26,7773.26,7773.26,7773.26,19114,510,4298,
2009-11-17_10:29,7779.90,7779.90,7779.90,7779.90,16948,409,3762,
2009-11-17_10:30,7785.37,7785.37,7785.37,7785.37,16725,421,3688,
2009-11-17_10:31,7792.37,7792.37,7792.37,7792.37,23746,726,5528,
2009-11-17_10:32,7790.99,7790.99,7790.99,7790.99,15644,389,3477,
2009-11-17_10:33,7789.88,7789.88,7789.88,7789.88,17746,380,3870,
2009-11-17_10:34,7791.26,7791.26,7791.26,7791.26,13951,353,3418,
2009-11-17_10:35,7790.67,7790.67,7790.67,7790.67,10253,257,2710,
2009-11-17_10:36,7794.86,7794.86,7794.86,7794.86,13622,404,3808,
2009-11-17_10:37,7795.32,7795.32,7795.32,7795.32,10440,309,2750,
2009-11-17_10:38,7800.64,7800.64,7800.64,7800.64,17270,512,4060,
2009-11-17_10:39,7797.72,7797.72,7797.72,7797.72,12991,403,3318,
2009-11-17_10:40,7795.33,7795.33,7795.33,7795.33,11714,338,3032,
2009-11-17_10:41,7794.81,7794.81,7794.81,7794.81,19054,455,4153,
2009-11-17_10:42,7791.09,7791.09,7791.09,7791.09,13162,326,2939,
2009-11-17_10:43,7789.01,7789.01,7789.01,7789.01,16665,389,3773,
2009-11-17_10:44,7788.63,7788.63,7788.63,7788.63,12333,294,3025,
2009-11-17_10:45,7785.92,7785.92,7785.92,7785.92,11758,264,2677,
2009-11-17_10:46,7782.45,7782.45,7782.45,7782.45,16253,424,3549,
2009-11-17_10:47,7782.01,7782.01,7782.01,7782.01,9332,247,2199,
2009-11-17_10:48,7779.58,7779.58,7779.58,7779.58,13204,319,3110,
2009-11-17_10:49,7778.81,7778.81,7778.81,7778.81,9674,322,2237,
2009-11-17_10:50,7773.53,7773.53,7773.53,7773.53,8874,276,2241,
2009-11-17_10:51,7773.38,7773.38,7773.38,7773.38,12113,378,3221,
2009-11-17_10:52,7772.10,7772.10,7772.10,7772.10,8745,261,2075,
2009-11-17_10:53,7773.47,7773.47,7773.47,7773.47,11469,326,2844,
2009-11-17_10:54,7770.70,7770.70,7770.70,7770.70,9347,246,2259,
2009-11-17_10:55,7771.24,7771.24,7771.24,7771.24,9489,234,2168,
2009-11-17_10:56,7768.79,7768.79,7768.79,7768.79,13572,334,2992,
2009-11-17_10:57,7769.18,7769.18,7769.18,7769.18,8174,214,1977,
2009-11-17_10:58,7773.00,7773.00,7773.00,7773.00,12552,292,2725,
2009-11-17_10:59,7773.29,7773.29,7773.29,7773.29,18230,288,2825,
2009-11-17_11:00,7774.14,7774.14,7774.14,7774.14,15447,265,2335,
2009-11-17_11:01,7773.64,7773.64,7773.64,7773.64,14459,263,2739,
2009-11-17_11:02,7775.89,7775.89,7775.89,7775.89,8899,206,2031,
2009-11-17_11:03,7773.93,7773.93,7773.93,7773.93,13260,295,2707,
2009-11-17_11:04,7774.39,7774.39,7774.39,7774.39,9786,232,2082,
2009-11-17_11:05,7773.19,7773.19,7773.19,7773.19,12067,278,2386,
2009-11-17_11:06,7770.44,7770.44,7770.44,7770.44,10840,257,2506,
2009-11-17_11:07,7768.76,7768.76,7768.76,7768.76,10957,242,2077,
2009-11-17_11:08,7766.50,7766.50,7766.50,7766.50,18571,388,3378,
2009-11-17_11:09,7767.99,7767.99,7767.99,7767.99,10490,259,2253,
2009-11-17_11:10,7769.24,7769.24,7769.24,7769.24,12439,246,2432,
2009-11-17_11:11,7768.55,7768.55,7768.55,7768.55,18566,315,2966,
2009-11-17_11:12,7767.85,7767.85,7767.85,7767.85,11696,238,2194,
2009-11-17_11:13,7767.93,7767.93,7767.93,7767.93,14629,309,2847,
2009-11-17_11:14,7768.10,7768.10,7768.10,7768.10,10402,225,2162,
2009-11-17_11:15,7769.96,7769.96,7769.96,7769.96,10051,201,2169,
2009-11-17_11:16,7768.25,7768.25,7768.25,7768.25,10496,218,2410,
2009-11-17_11:17,7769.51,7769.51,7769.51,7769.51,9857,211,2084,
2009-11-17_11:18,7782.44,7782.44,7782.44,7782.44,19679,567,4821,
2009-11-17_11:19,7785.05,7785.05,7785.05,7785.05,12607,345,2876,
2009-11-17_11:20,7781.51,7781.51,7781.51,7781.51,10514,293,2458,
2009-11-17_11:21,7781.78,7781.78,7781.78,7781.78,11321,308,2762,
2009-11-17_11:22,7781.93,7781.93,7781.93,7781.93,8837,205,1899,
2009-11-17_11:23,7784.53,7784.53,7784.53,7784.53,9583,242,2391,
2009-11-17_11:24,7785.98,7785.98,7785.98,7785.98,8449,240,2237,
2009-11-17_11:25,7788.04,7788.04,7788.04,7788.04,9264,242,2159,
2009-11-17_11:26,7789.69,7789.69,7789.69,7789.69,12513,398,3002,
2009-11-17_11:27,7783.48,7783.48,7783.48,7783.48,8680,243,2160,
2009-11-17_11:28,7784.13,7784.13,7784.13,7784.13,12422,317,2753,
2009-11-17_11:29,7779.83,7779.83,7779.83,7779.83,11168,248,2160,
2009-11-17_11:30,7781.24,7781.24,7781.24,7781.24,12172,275,2480,
2009-11-17_11:31,7780.45,7780.45,7780.45,7780.45,10243,243,2551,
2009-11-17_11:32,7781.18,7781.18,7781.18,7781.18,7105,179,1753,
2009-11-17_11:33,7779.65,7779.65,7779.65,7779.65,9017,244,2163,
2009-11-17_11:34,7777.05,7777.05,7777.05,7777.05,7922,221,1978,
2009-11-17_11:35,7777.81,7777.81,7777.81,7777.81,7941,213,1979,
2009-11-17_11:36,7776.90,7776.90,7776.90,7776.90,9566,235,2347,
2009-11-17_11:37,7773.46,7773.46,7773.46,7773.46,7572,206,1754,
2009-11-17_11:38,7770.28,7770.28,7770.28,7770.28,14148,399,2978,
2009-11-17_11:39,7770.48,7770.48,7770.48,7770.48,11202,287,2447,
2009-11-17_11:40,7771.51,7771.51,7771.51,7771.51,10670,298,2270,
2009-11-17_11:41,7769.14,7769.14,7769.14,7769.14,12197,352,2646,
2009-11-17_11:42,7768.80,7768.80,7768.80,7768.80,7316,204,1730,
2009-11-17_11:43,7770.99,7770.99,7770.99,7770.99,9331,261,2381,
2009-11-17_11:44,7773.14,7773.14,7773.14,7773.14,6612,170,1633,
2009-11-17_11:45,7770.59,7770.59,7770.59,7770.59,7552,213,1877,
2009-11-17_11:46,7770.55,7770.55,7770.55,7770.55,7792,221,2125,
2009-11-17_11:47,7769.81,7769.81,7769.81,7769.81,7512,195,1766,
2009-11-17_11:48,7770.61,7770.61,7770.61,7770.61,10166,285,2255,
2009-11-17_11:49,7769.93,7769.93,7769.93,7769.93,8968,234,1975,
2009-11-17_11:50,7769.47,7769.47,7769.47,7769.47,9422,254,2142,
2009-11-17_11:51,7770.09,7770.09,7770.09,7770.09,9034,292,2359,
2009-11-17_11:52,7771.54,7771.54,7771.54,7771.54,9451,305,2011,
2009-11-17_11:53,7774.35,7774.35,7774.35,7774.35,9553,277,2479,
2009-11-17_11:54,7775.02,7775.02,7775.02,7775.02,8907,246,1955,
2009-11-17_11:55,7775.30,7775.30,7775.30,7775.30,9450,249,2094,
2009-11-17_11:56,7776.78,7776.78,7776.78,7776.78,10703,284,2427,
2009-11-17_11:57,7776.53,7776.53,7776.53,7776.53,8856,318,2236,
2009-11-17_11:58,7778.38,7778.38,7778.38,7778.38,12625,395,3274,
2009-11-17_11:59,7776.78,7776.78,7776.78,7776.78,9605,308,2454,
2009-11-17_12:00,7776.45,7776.45,7776.45,7776.45,7616,247,2172,
2009-11-17_12:01,7778.15,7778.15,7778.15,7778.15,11392,407,3115,
2009-11-17_12:02,7781.10,7781.10,7781.10,7781.10,11268,323,2508,
2009-11-17_12:03,7781.79,7781.79,7781.79,7781.79,14751,418,3326,
2009-11-17_12:04,7780.65,7780.65,7780.65,7780.65,9861,296,2541,
2009-11-17_12:05,7783.12,7783.12,7783.12,7783.12,11402,317,2702,
2009-11-17_12:06,7782.26,7782.26,7782.26,7782.26,9673,272,2341,
2009-11-17_12:07,7782.73,7782.73,7782.73,7782.73,9243,244,2308,
2009-11-17_12:08,7783.45,7783.45,7783.45,7783.45,12250,336,2842,
2009-11-17_12:09,7780.14,7780.14,7780.14,7780.14,7738,196,1913,
2009-11-17_12:10,7778.85,7778.85,7778.85,7778.85,8910,239,2145,
2009-11-17_12:11,7778.90,7778.90,7778.90,7778.90,10256,305,2499,
2009-11-17_12:12,7779.59,7779.59,7779.59,7779.59,9681,263,2295,
2009-11-17_12:13,7778.18,7778.18,7778.18,7778.18,25821,581,4525,
2009-11-17_12:14,7777.70,7777.70,7777.70,7777.70,9602,208,2187,
2009-11-17_12:15,7779.60,7779.60,7779.60,7779.60,11716,224,2494,
2009-11-17_12:16,7776.99,7776.99,7776.99,7776.99,14373,292,3033,
2009-11-17_12:17,7778.91,7778.91,7778.91,7778.91,9600,208,1989,
2009-11-17_12:18,7779.10,7779.10,7779.10,7779.10,12236,363,3133,
2009-11-17_12:19,7777.25,7777.25,7777.25,7777.25,9517,239,2406,
2009-11-17_12:20,7778.23,7778.23,7778.23,7778.23,10369,261,2318,
2009-11-17_12:21,7776.50,7776.50,7776.50,7776.50,9983,285,2703,
2009-11-17_12:22,7776.46,7776.46,7776.46,7776.46,6938,191,1886,
2009-11-17_12:23,7772.88,7772.88,7772.88,7772.88,10716,294,2765,
2009-11-17_12:24,7775.52,7775.52,7775.52,7775.52,8163,227,2093,
2009-11-17_12:25,7775.53,7775.53,7775.53,7775.53,11939,306,2804,
2009-11-17_12:26,7775.11,7775.11,7775.11,7775.11,12726,332,2827,
2009-11-17_12:27,7776.40,7776.40,7776.40,7776.40,13410,298,2599,
2009-11-17_12:28,7773.23,7773.23,7773.23,7773.23,14386,363,3247,
2009-11-17_12:29,7773.57,7773.57,7773.57,7773.57,8317,222,2052,
2009-11-17_12:30,7773.56,7773.56,7773.56,7773.56,8497,208,2183,
2009-11-17_12:31,7772.72,7772.72,7772.72,7772.72,9209,289,2533,
2009-11-17_12:32,7772.38,7772.38,7772.38,7772.38,6842,194,1808,
2009-11-17_12:33,7769.90,7769.90,7769.90,7769.90,12349,335,2925,
2009-11-17_12:34,7771.78,7771.78,7771.78,7771.78,9509,272,2372,
2009-11-17_12:35,7769.01,7769.01,7769.01,7769.01,10734,283,2546,
2009-11-17_12:36,7767.26,7767.26,7767.26,7767.26,14658,364,3051,
2009-11-17_12:37,7766.91,7766.91,7766.91,7766.91,11360,305,2673,
2009-11-17_12:38,7766.30,7766.30,7766.30,7766.30,15921,431,3784,
2009-11-17_12:39,7764.44,7764.44,7764.44,7764.44,12939,379,3098,
2009-11-17_12:40,7764.66,7764.66,7764.66,7764.66,14018,376,3203,
2009-11-17_12:41,7763.44,7763.44,7763.44,7763.44,15026,426,3860,
2009-11-17_12:42,7762.11,7762.11,7762.11,7762.11,10012,269,2629,
2009-11-17_12:43,7759.92,7759.92,7759.92,7759.92,14169,390,3450,
2009-11-17_12:44,7759.24,7759.24,7759.24,7759.24,12186,318,2926,
2009-11-17_12:45,7758.19,7758.19,7758.19,7758.19,16826,410,3199,
2009-11-17_12:46,7755.63,7755.63,7755.63,7755.63,17631,454,4127,
2009-11-17_12:47,7755.61,7755.61,7755.61,7755.61,11734,350,2791,
2009-11-17_12:48,7753.39,7753.39,7753.39,7753.39,15999,418,3835,
2009-11-17_12:49,7757.72,7757.72,7757.72,7757.72,14494,387,3253,
2009-11-17_12:50,7757.06,7757.06,7757.06,7757.06,16601,389,3515,
2009-11-17_12:51,7758.40,7758.40,7758.40,7758.40,13482,392,3403,
2009-11-17_12:52,7761.51,7761.51,7761.51,7761.51,11691,337,2762,
2009-11-17_12:53,7759.24,7759.24,7759.24,7759.24,13194,353,3095,
2009-11-17_12:54,7762.06,7762.06,7762.06,7762.06,11270,284,2544,
2009-11-17_12:55,7761.79,7761.79,7761.79,7761.79,10116,239,2456,
2009-11-17_12:56,7759.84,7759.84,7759.84,7759.84,10603,304,2786,
2009-11-17_12:57,7761.81,7761.81,7761.81,7761.81,10327,242,2315,
2009-11-17_12:58,7758.63,7758.63,7758.63,7758.63,13909,330,3284,
2009-11-17_12:59,7758.97,7758.97,7758.97,7758.97,9958,249,2426,
2009-11-17_13:00,7758.24,7758.24,7758.24,7758.24,12260,291,2788,
2009-11-17_13:01,7756.31,7756.31,7756.31,7756.31,18820,435,4042,
2009-11-17_13:02,7753.59,7753.59,7753.59,7753.59,12852,348,2969,
2009-11-17_13:03,7750.48,7750.48,7750.48,7750.48,19317,419,4310,
2009-11-17_13:04,7751.15,7751.15,7751.15,7751.15,18177,505,4763,
2009-11-17_13:05,7749.34,7749.34,7749.34,7749.34,15655,414,4043,
2009-11-17_13:06,7750.93,7750.93,7750.93,7750.93,17170,514,4433,
2009-11-17_13:07,7749.22,7749.22,7749.22,7749.22,13989,362,3486,
2009-11-17_13:08,7751.79,7751.79,7751.79,7751.79,20756,518,4590,
2009-11-17_13:09,7752.09,7752.09,7752.09,7752.09,16245,385,3823,
2009-11-17_13:10,7750.29,7750.29,7750.29,7750.29,15617,421,3750,
2009-11-17_13:11,7754.00,7754.00,7754.00,7754.00,18348,508,4595,
2009-11-17_13:12,7749.83,7749.83,7749.83,7749.83,13709,379,3544,
2009-11-17_13:13,7749.16,7749.16,7749.16,7749.16,20608,566,5002,
2009-11-17_13:14,7747.63,7747.63,7747.63,7747.63,14687,380,3755,
2009-11-17_13:15,7747.47,7747.47,7747.47,7747.47,17611,436,4206,
2009-11-17_13:16,7746.91,7746.91,7746.91,7746.91,22792,664,5152,
2009-11-17_13:17,7743.19,7743.19,7743.19,7743.19,19024,503,4265,
2009-11-17_13:18,7744.47,7744.47,7744.47,7744.47,26639,645,6069,
2009-11-17_13:19,7742.77,7742.77,7742.77,7742.77,22100,608,5382,
2009-11-17_13:20,7743.67,7743.67,7743.67,7743.67,24430,609,5546,
2009-11-17_13:21,7739.57,7739.57,7739.57,7739.57,23799,632,6338,
2009-11-17_13:22,7740.18,7740.18,7740.18,7740.18,19151,471,4914,
2009-11-17_13:23,7739.43,7739.43,7739.43,7739.43,29308,643,6847,
2009-11-17_13:24,7741.90,7741.90,7741.90,7741.90,29358,751,6873,
2009-11-17_13:25,7740.89,7740.89,7740.89,7740.89,25346,571,5788,
2009-11-17_13:26,7740.89,7740.89,7740.89,7740.89,0,0,0,
2009-11-17_13:27,7740.89,7740.89,7740.89,7740.89,0,0,0,
2009-11-17_13:28,7740.89,7740.89,7740.89,7740.89,0,0,0,
2009-11-17_13:29,7740.89,7740.89,7740.89,7740.89,0,0,0,
2009-11-17_13:30,7733.21,7733.21,7733.21,7733.21,176318,5199,41465,
2009-11-18_09:01,7766.68,7766.68,7766.68,7766.68,121540,3076,27360,
2009-11-18_09:02,7772.98,7772.98,7772.98,7772.98,33164,798,7332,
2009-11-18_09:03,7778.54,7778.54,7778.54,7778.54,42889,1043,9573,
2009-11-18_09:04,7778.86,7778.86,7778.86,7778.86,40629,1017,9266,
2009-11-18_09:05,7775.27,7775.27,7775.27,7775.27,36597,877,7845,
2009-11-18_09:06,7773.67,7773.67,7773.67,7773.67,46928,1125,10315,
2009-11-18_09:07,7771.98,7771.98,7771.98,7771.98,33007,754,6851,
2009-11-18_09:08,7769.81,7769.81,7769.81,7769.81,39588,884,8432,
2009-11-18_09:09,7767.06,7767.06,7767.06,7767.06,35005,859,7805,
2009-11-18_09:10,7764.08,7764.08,7764.08,7764.08,29181,702,6538,
2009-11-18_09:11,7763.87,7763.87,7763.87,7763.87,36969,912,8528,
2009-11-18_09:12,7762.40,7762.40,7762.40,7762.40,29790,723,6080,
2009-11-18_09:13,7763.11,7763.11,7763.11,7763.11,26128,628,6080,
2009-11-18_09:14,7761.26,7761.26,7761.26,7761.26,25755,664,6279,
2009-11-18_09:15,7761.45,7761.45,7761.45,7761.45,23817,544,5530,
2009-11-18_09:16,7762.20,7762.20,7762.20,7762.20,31579,725,7298,
2009-11-18_09:17,7765.54,7765.54,7765.54,7765.54,21912,545,5332,
2009-11-18_09:18,7767.58,7767.58,7767.58,7767.58,24487,622,6003,
2009-11-18_09:19,7769.41,7769.41,7769.41,7769.41,26073,703,6439,
2009-11-18_09:20,7767.95,7767.95,7767.95,7767.95,20968,559,5000,
2009-11-18_09:21,7768.29,7768.29,7768.29,7768.29,27220,740,6749,
2009-11-18_09:22,7768.56,7768.56,7768.56,7768.56,20107,502,5035,
2009-11-18_09:23,7762.53,7762.53,7762.53,7762.53,26162,705,6535,
2009-11-18_09:24,7759.02,7759.02,7759.02,7759.02,26373,646,6331,
2009-11-18_09:25,7754.81,7754.81,7754.81,7754.81,23044,542,5447,
2009-11-18_09:26,7749.39,7749.39,7749.39,7749.39,31609,766,7541,
2009-11-18_09:27,7743.35,7743.35,7743.35,7743.35,27825,626,6108,
2009-11-18_09:28,7739.60,7739.60,7739.60,7739.60,36022,837,7659,
2009-11-18_09:29,7737.88,7737.88,7737.88,7737.88,34226,764,6888,
2009-11-18_09:30,7737.59,7737.59,7737.59,7737.59,24203,536,5223,
2009-11-18_09:31,7739.35,7739.35,7739.35,7739.35,26595,631,6159,
2009-11-18_09:32,7741.40,7741.40,7741.40,7741.40,17896,418,4122,
2009-11-18_09:33,7743.08,7743.08,7743.08,7743.08,24943,611,5462,
2009-11-18_09:34,7745.60,7745.60,7745.60,7745.60,19347,506,4892,
2009-11-18_09:35,7748.25,7748.25,7748.25,7748.25,19710,672,4958,
2009-11-18_09:36,7748.90,7748.90,7748.90,7748.90,21659,610,5409,
2009-11-18_09:37,7751.08,7751.08,7751.08,7751.08,18169,492,4157,
2009-11-18_09:38,7751.62,7751.62,7751.62,7751.62,22027,552,5009,
2009-11-18_09:39,7752.58,7752.58,7752.58,7752.58,19087,591,4815,
2009-11-18_09:40,7753.54,7753.54,7753.54,7753.54,15712,502,4234,
2009-11-18_09:41,7756.87,7756.87,7756.87,7756.87,19757,607,4878,
2009-11-18_09:42,7755.20,7755.20,7755.20,7755.20,15866,424,3755,
2009-11-18_09:43,7756.62,7756.62,7756.62,7756.62,20490,520,4787,
2009-11-18_09:44,7757.62,7757.62,7757.62,7757.62,19469,538,4304,
2009-11-18_09:45,7756.94,7756.94,7756.94,7756.94,13524,377,3371,
2009-11-18_09:46,7756.82,7756.82,7756.82,7756.82,19977,529,4830,
2009-11-18_09:47,7758.13,7758.13,7758.13,7758.13,13753,341,3217,
2009-11-18_09:48,7760.31,7760.31,7760.31,7760.31,17681,456,4151,
2009-11-18_09:49,7759.03,7759.03,7759.03,7759.03,19220,518,4337,
2009-11-18_09:50,7758.02,7758.02,7758.02,7758.02,18938,486,4143,
2009-11-18_09:51,7761.39,7761.39,7761.39,7761.39,22224,593,5105,
2009-11-18_09:52,7760.42,7760.42,7760.42,7760.42,16806,415,3683,
2009-11-18_09:53,7761.96,7761.96,7761.96,7761.96,21314,600,5257,
2009-11-18_09:54,7763.79,7763.79,7763.79,7763.79,18253,474,4300,
2009-11-18_09:55,7765.11,7765.11,7765.11,7765.11,16034,427,3687,
2009-11-18_09:56,7766.39,7766.39,7766.39,7766.39,21330,565,5085,
2009-11-18_09:57,7765.42,7765.42,7765.42,7765.42,14428,383,3464,
2009-11-18_09:58,7766.99,7766.99,7766.99,7766.99,20442,631,4945,
2009-11-18_09:59,7769.30,7769.30,7769.30,7769.30,18143,503,4386,
2009-11-18_10:00,7771.07,7771.07,7771.07,7771.07,15372,421,3678,
2009-11-18_10:01,7771.84,7771.84,7771.84,7771.84,19612,567,4671,
2009-11-18_10:02,7771.69,7771.69,7771.69,7771.69,14760,411,3510,
2009-11-18_10:03,7771.58,7771.58,7771.58,7771.58,18920,522,4375,
2009-11-18_10:04,7768.48,7768.48,7768.48,7768.48,15282,443,3760,
2009-11-18_10:05,7771.11,7771.11,7771.11,7771.11,13176,386,3228,
2009-11-18_10:06,7769.48,7769.48,7769.48,7769.48,20944,566,4666,
2009-11-18_10:07,7770.79,7770.79,7770.79,7770.79,15502,487,3942,
2009-11-18_10:08,7771.20,7771.20,7771.20,7771.20,17317,497,4488,
2009-11-18_10:09,7770.93,7770.93,7770.93,7770.93,15224,465,4088,
2009-11-18_10:10,7772.82,7772.82,7772.82,7772.82,13863,416,3600,
2009-11-18_10:11,7769.83,7769.83,7769.83,7769.83,18608,511,4595,
2009-11-18_10:12,7773.46,7773.46,7773.46,7773.46,12451,367,3177,
2009-11-18_10:13,7772.11,7772.11,7772.11,7772.11,15600,456,3911,
2009-11-18_10:14,7772.69,7772.69,7772.69,7772.69,13652,504,3720,
2009-11-18_10:15,7772.05,7772.05,7772.05,7772.05,12769,511,3491,
2009-11-18_10:16,7772.86,7772.86,7772.86,7772.86,16734,676,4822,
2009-11-18_10:17,7772.75,7772.75,7772.75,7772.75,12300,548,3678,
2009-11-18_10:18,7774.06,7774.06,7774.06,7774.06,15721,632,4518,
2009-11-18_10:19,7775.46,7775.46,7775.46,7775.46,14556,553,4304,
2009-11-18_10:20,7779.21,7779.21,7779.21,7779.21,15424,541,4086,
2009-11-18_10:21,7777.27,7777.27,7777.27,7777.27,24172,982,6422,
2009-11-18_10:22,7779.76,7779.76,7779.76,7779.76,15282,508,3820,
2009-11-18_10:23,7780.19,7780.19,7780.19,7780.19,18029,665,4698,
2009-11-18_10:24,7779.65,7779.65,7779.65,7779.65,14977,549,4215,
2009-11-18_10:25,7777.51,7777.51,7777.51,7777.51,12296,449,3434,
2009-11-18_10:26,7779.60,7779.60,7779.60,7779.60,17602,551,4463,
2009-11-18_10:27,7780.29,7780.29,7780.29,7780.29,12098,359,3025,
2009-11-18_10:28,7778.63,7778.63,7778.63,7778.63,15675,433,3747,
2009-11-18_10:29,7778.01,7778.01,7778.01,7778.01,12533,363,3237,
2009-11-18_10:30,7779.01,7779.01,7779.01,7779.01,13535,340,3153,
2009-11-18_10:31,7776.13,7776.13,7776.13,7776.13,20657,553,4712,
2009-11-18_10:32,7774.79,7774.79,7774.79,7774.79,12191,344,3072,
2009-11-18_10:33,7772.87,7772.87,7772.87,7772.87,15019,410,3712,
2009-11-18_10:34,7772.36,7772.36,7772.36,7772.36,14839,448,3840,
2009-11-18_10:35,7772.07,7772.07,7772.07,7772.07,14537,416,3420,
2009-11-18_10:36,7772.09,7772.09,7772.09,7772.09,17261,528,4148,
2009-11-18_10:37,7773.28,7773.28,7773.28,7773.28,13810,428,3392,
2009-11-18_10:38,7773.24,7773.24,7773.24,7773.24,18544,590,4441,
2009-11-18_10:39,7773.05,7773.05,7773.05,7773.05,14158,481,3706,
2009-11-18_10:40,7774.91,7774.91,7774.91,7774.91,11386,342,3083,
2009-11-18_10:41,7774.55,7774.55,7774.55,7774.55,16485,521,4182,
2009-11-18_10:42,7775.80,7775.80,7775.80,7775.80,9585,335,2809,
2009-11-18_10:43,7772.60,7772.60,7772.60,7772.60,16271,454,3894,
2009-11-18_10:44,7774.09,7774.09,7774.09,7774.09,14047,502,3487,
2009-11-18_10:45,7772.23,7772.23,7772.23,7772.23,14572,442,3389,
2009-11-18_10:46,7769.40,7769.40,7769.40,7769.40,17900,533,4357,
2009-11-18_10:47,7771.48,7771.48,7771.48,7771.48,13915,389,3102,
2009-11-18_10:48,7771.36,7771.36,7771.36,7771.36,15184,459,3772,
2009-11-18_10:49,7767.18,7767.18,7767.18,7767.18,11385,315,3170,
2009-11-18_10:50,7766.78,7766.78,7766.78,7766.78,13184,325,2855,
2009-11-18_10:51,7765.87,7765.87,7765.87,7765.87,12947,332,3271,
2009-11-18_10:52,7765.95,7765.95,7765.95,7765.95,9789,253,2436,
2009-11-18_10:53,7767.90,7767.90,7767.90,7767.90,13303,329,3002,
2009-11-18_10:54,7767.67,7767.67,7767.67,7767.67,10648,294,2676,
2009-11-18_10:55,7767.69,7767.69,7767.69,7767.69,9285,287,2393,
2009-11-18_10:56,7768.28,7768.28,7768.28,7768.28,13319,436,3328,
2009-11-18_10:57,7769.78,7769.78,7769.78,7769.78,10082,317,2449,
2009-11-18_10:58,7770.56,7770.56,7770.56,7770.56,14438,446,3574,
2009-11-18_10:59,7771.98,7771.98,7771.98,7771.98,11750,378,2892,
2009-11-18_11:00,7774.73,7774.73,7774.73,7774.73,12315,469,3022,
2009-11-18_11:01,7775.36,7775.36,7775.36,7775.36,12958,519,3657,
2009-11-18_11:02,7776.40,7776.40,7776.40,7776.40,10561,438,2864,
2009-11-18_11:03,7776.15,7776.15,7776.15,7776.15,15076,521,3912,
2009-11-18_11:04,7779.04,7779.04,7779.04,7779.04,13457,448,3005,
2009-11-18_11:05,7779.14,7779.14,7779.14,7779.14,10102,366,2735,
2009-11-18_11:06,7777.72,7777.72,7777.72,7777.72,14351,437,3480,
2009-11-18_11:07,7780.12,7780.12,7780.12,7780.12,10066,311,2595,
2009-11-18_11:08,7779.43,7779.43,7779.43,7779.43,13353,420,3422,
2009-11-18_11:09,7779.92,7779.92,7779.92,7779.92,11314,391,3235,
2009-11-18_11:10,7779.44,7779.44,7779.44,7779.44,10417,324,2909,
2009-11-18_11:11,7780.54,7780.54,7780.54,7780.54,14914,435,3669,
2009-11-18_11:12,7779.24,7779.24,7779.24,7779.24,10206,296,2480,
2009-11-18_11:13,7778.14,7778.14,7778.14,7778.14,14317,397,3380,
2009-11-18_11:14,7778.21,7778.21,7778.21,7778.21,12254,402,3200,
2009-11-18_11:15,7778.02,7778.02,7778.02,7778.02,11411,346,2826,
2009-11-18_11:16,7776.33,7776.33,7776.33,7776.33,13363,407,3438,
2009-11-18_11:17,7776.47,7776.47,7776.47,7776.47,12353,359,2762,
2009-11-18_11:18,7774.57,7774.57,7774.57,7774.57,15962,469,3680,
2009-11-18_11:19,7773.82,7773.82,7773.82,7773.82,18682,549,3874,
2009-11-18_11:20,7774.66,7774.66,7774.66,7774.66,12424,341,2859,
2009-11-18_11:21,7772.45,7772.45,7772.45,7772.45,14041,386,3297,
2009-11-18_11:22,7773.85,7773.85,7773.85,7773.85,10429,285,2514,
2009-11-18_11:23,7771.43,7771.43,7771.43,7771.43,16472,390,3619,
2009-11-18_11:24,7771.40,7771.40,7771.40,7771.40,14186,303,2833,
2009-11-18_11:25,7770.71,7770.71,7770.71,7770.71,13066,274,2766,
2009-11-18_11:26,7771.65,7771.65,7771.65,7771.65,15099,332,3128,
2009-11-18_11:27,7771.70,7771.70,7771.70,7771.70,12901,283,2434,
2009-11-18_11:28,7771.50,7771.50,7771.50,7771.50,15875,368,3183,
2009-11-18_11:29,7769.36,7769.36,7769.36,7769.36,12439,317,2767,
2009-11-18_11:30,7765.57,7765.57,7765.57,7765.57,15280,433,3330,
2009-11-18_11:31,7761.72,7761.72,7761.72,7761.72,17759,487,4219,
2009-11-18_11:32,7762.11,7762.11,7762.11,7762.11,11127,318,2607,
2009-11-18_11:33,7757.17,7757.17,7757.17,7757.17,17131,531,4367,
2009-11-18_11:34,7756.93,7756.93,7756.93,7756.93,12634,361,3122,
2009-11-18_11:35,7756.67,7756.67,7756.67,7756.67,13380,367,3339,
2009-11-18_11:36,7757.32,7757.32,7757.32,7757.32,11867,364,3232,
2009-11-18_11:37,7757.07,7757.07,7757.07,7757.07,9417,245,2304,
2009-11-18_11:38,7756.02,7756.02,7756.02,7756.02,12069,394,3191,
2009-11-18_11:39,7755.65,7755.65,7755.65,7755.65,9642,294,2398,
2009-11-18_11:40,7753.95,7753.95,7753.95,7753.95,11771,321,2764,
2009-11-18_11:41,7755.63,7755.63,7755.63,7755.63,12039,373,3134,
2009-11-18_11:42,7755.82,7755.82,7755.82,7755.82,8160,242,2101,
2009-11-18_11:43,7756.13,7756.13,7756.13,7756.13,13693,364,3183,
2009-11-18_11:44,7756.48,7756.48,7756.48,7756.48,8964,265,2332,
2009-11-18_11:45,7757.53,7757.53,7757.53,7757.53,9293,281,2503,
2009-11-18_11:46,7758.50,7758.50,7758.50,7758.50,12854,342,2832,
2009-11-18_11:47,7758.93,7758.93,7758.93,7758.93,8072,207,1896,
2009-11-18_11:48,7760.01,7760.01,7760.01,7760.01,9751,284,2461,
2009-11-18_11:49,7760.22,7760.22,7760.22,7760.22,6832,212,1900,
2009-11-18_11:50,7761.39,7761.39,7761.39,7761.39,10727,296,2249,
2009-11-18_11:51,7758.00,7758.00,7758.00,7758.00,10957,317,2697,
2009-11-18_11:52,7761.26,7761.26,7761.26,7761.26,8752,261,2076,
2009-11-18_11:53,7761.00,7761.00,7761.00,7761.00,12519,347,2837,
2009-11-18_11:54,7761.17,7761.17,7761.17,7761.17,9598,326,2349,
2009-11-18_11:55,7760.46,7760.46,7760.46,7760.46,8338,287,2211,
2009-11-18_11:56,7761.85,7761.85,7761.85,7761.85,10619,341,2577,
2009-11-18_11:57,7762.68,7762.68,7762.68,7762.68,7473,204,2026,
2009-11-18_11:58,7763.81,7763.81,7763.81,7763.81,14550,399,3275,
2009-11-18_11:59,7762.87,7762.87,7762.87,7762.87,11830,312,2755,
2009-11-18_12:00,7764.86,7764.86,7764.86,7764.86,12238,307,2535,
2009-11-18_12:01,7763.87,7763.87,7763.87,7763.87,11964,340,2974,
2009-11-18_12:02,7765.28,7765.28,7765.28,7765.28,8407,237,2126,
2009-11-18_12:03,7765.60,7765.60,7765.60,7765.60,13608,414,3349,
2009-11-18_12:04,7765.59,7765.59,7765.59,7765.59,9920,327,2515,
2009-11-18_12:05,7767.30,7767.30,7767.30,7767.30,9536,311,2505,
2009-11-18_12:06,7766.98,7766.98,7766.98,7766.98,9831,306,2549,
2009-11-18_12:07,7767.30,7767.30,7767.30,7767.30,8435,232,1926,
2009-11-18_12:08,7768.43,7768.43,7768.43,7768.43,11882,356,2836,
2009-11-18_12:09,7768.23,7768.23,7768.23,7768.23,9111,241,2054,
2009-11-18_12:10,7768.58,7768.58,7768.58,7768.58,7966,233,1940,
2009-11-18_12:11,7768.67,7768.67,7768.67,7768.67,12316,314,2460,
2009-11-18_12:12,7766.46,7766.46,7766.46,7766.46,7376,214,1859,
2009-11-18_12:13,7765.93,7765.93,7765.93,7765.93,9518,269,2371,
2009-11-18_12:14,7762.82,7762.82,7762.82,7762.82,8805,226,2233,
2009-11-18_12:15,7760.60,7760.60,7760.60,7760.60,8982,274,2561,
2009-11-18_12:16,7758.40,7758.40,7758.40,7758.40,13260,382,3520,
2009-11-18_12:17,7757.03,7757.03,7757.03,7757.03,8666,254,2271,
2009-11-18_12:18,7755.35,7755.35,7755.35,7755.35,12574,363,3013,
2009-11-18_12:19,7755.69,7755.69,7755.69,7755.69,11234,294,2545,
2009-11-18_12:20,7756.51,7756.51,7756.51,7756.51,10039,259,2280,
2009-11-18_12:21,7756.77,7756.77,7756.77,7756.77,9707,256,2536,
2009-11-18_12:22,7758.19,7758.19,7758.19,7758.19,8795,212,2107,
2009-11-18_12:23,7757.78,7757.78,7757.78,7757.78,11151,302,2805,
2009-11-18_12:24,7756.49,7756.49,7756.49,7756.49,7755,247,2144,
2009-11-18_12:25,7756.38,7756.38,7756.38,7756.38,7617,255,2264,
2009-11-18_12:26,7757.74,7757.74,7757.74,7757.74,10079,305,2731,
2009-11-18_12:27,7755.09,7755.09,7755.09,7755.09,6605,182,1837,
2009-11-18_12:28,7755.28,7755.28,7755.28,7755.28,12431,343,2810,
2009-11-18_12:29,7755.51,7755.51,7755.51,7755.51,9386,268,2410,
2009-11-18_12:30,7755.06,7755.06,7755.06,7755.06,10520,262,2495,
2009-11-18_12:31,7753.18,7753.18,7753.18,7753.18,11221,347,2987,
2009-11-18_12:32,7752.89,7752.89,7752.89,7752.89,9451,244,2311,
2009-11-18_12:33,7751.69,7751.69,7751.69,7751.69,12582,339,3330,
2009-11-18_12:34,7749.42,7749.42,7749.42,7749.42,10369,295,2706,
2009-11-18_12:35,7748.71,7748.71,7748.71,7748.71,11148,314,3033,
2009-11-18_12:36,7744.98,7744.98,7744.98,7744.98,14384,420,3964,
2009-11-18_12:37,7746.23,7746.23,7746.23,7746.23,11232,317,2929,
2009-11-18_12:38,7745.68,7745.68,7745.68,7745.68,16127,407,3794,
2009-11-18_12:39,7743.90,7743.90,7743.90,7743.90,11476,311,3195,
2009-11-18_12:40,7745.13,7745.13,7745.13,7745.13,9739,269,2754,
2009-11-18_12:41,7749.14,7749.14,7749.14,7749.14,15405,470,4336,
2009-11-18_12:42,7755.09,7755.09,7755.09,7755.09,13380,417,3715,
2009-11-18_12:43,7767.19,7767.19,7767.19,7767.19,18792,667,4775,
2009-11-18_12:44,7770.17,7770.17,7770.17,7770.17,17290,547,4602,
2009-11-18_12:45,7776.57,7776.57,7776.57,7776.57,20211,652,4906,
2009-11-18_12:46,7773.07,7773.07,7773.07,7773.07,16840,507,4835,
2009-11-18_12:47,7772.72,7772.72,7772.72,7772.72,12089,333,3460,
2009-11-18_12:48,7770.64,7770.64,7770.64,7770.64,11621,334,3563,
2009-11-18_12:49,7780.30,7780.30,7780.30,7780.30,12795,380,3550,
2009-11-18_12:50,7781.92,7781.92,7781.92,7781.92,13817,415,3708,
2009-11-18_12:51,7788.80,7788.80,7788.80,7788.80,18262,662,5017,
2009-11-18_12:52,7788.52,7788.52,7788.52,7788.52,15761,577,4492,
2009-11-18_12:53,7797.99,7797.99,7797.99,7797.99,25789,934,6719,
2009-11-18_12:54,7803.25,7803.25,7803.25,7803.25,19597,626,5231,
2009-11-18_12:55,7803.18,7803.18,7803.18,7803.18,18276,559,4935,
2009-11-18_12:56,7798.12,7798.12,7798.12,7798.12,22227,664,6016,
2009-11-18_12:57,7803.36,7803.36,7803.36,7803.36,19237,636,5263,
2009-11-18_12:58,7792.98,7792.98,7792.98,7792.98,18178,598,5692,
2009-11-18_12:59,7787.83,7787.83,7787.83,7787.83,13858,385,4247,
2009-11-18_13:00,7788.20,7788.20,7788.20,7788.20,12159,362,3822,
2009-11-18_13:01,7793.15,7793.15,7793.15,7793.15,20045,610,4938,
2009-11-18_13:02,7795.73,7795.73,7795.73,7795.73,14843,447,4185,
2009-11-18_13:03,7791.43,7791.43,7791.43,7791.43,19705,596,5163,
2009-11-18_13:04,7797.40,7797.40,7797.40,7797.40,16974,520,4674,
2009-11-18_13:05,7796.06,7796.06,7796.06,7796.06,18587,539,4985,
2009-11-18_13:06,7793.06,7793.06,7793.06,7793.06,18529,563,5276,
2009-11-18_13:07,7796.10,7796.10,7796.10,7796.10,15847,477,4249,
2009-11-18_13:08,7788.25,7788.25,7788.25,7788.25,25197,698,6322,
2009-11-18_13:09,7791.19,7791.19,7791.19,7791.19,19003,551,5234,
2009-11-18_13:10,7790.77,7790.77,7790.77,7790.77,18918,549,5156,
2009-11-18_13:11,7789.44,7789.44,7789.44,7789.44,22674,627,5866,
2009-11-18_13:12,7790.81,7790.81,7790.81,7790.81,19540,517,4962,
2009-11-18_13:13,7785.84,7785.84,7785.84,7785.84,22163,601,5820,
2009-11-18_13:14,7788.86,7788.86,7788.86,7788.86,20346,549,5282,
2009-11-18_13:15,7785.61,7785.61,7785.61,7785.61,21382,579,5782,
2009-11-18_13:16,7785.81,7785.81,7785.81,7785.81,26726,688,6955,
2009-11-18_13:17,7784.48,7784.48,7784.48,7784.48,20184,627,5612,
2009-11-18_13:18,7778.41,7778.41,7778.41,7778.41,23734,609,6181,
2009-11-18_13:19,7780.78,7780.78,7780.78,7780.78,21813,566,5484,
2009-11-18_13:20,7780.17,7780.17,7780.17,7780.17,22875,617,5848,
2009-11-18_13:21,7782.28,7782.28,7782.28,7782.28,28263,682,6708,
2009-11-18_13:22,7780.48,7780.48,7780.48,7780.48,22306,580,5785,
2009-11-18_13:23,7775.93,7775.93,7775.93,7775.93,26902,711,7093,
2009-11-18_13:24,7781.14,7781.14,7781.14,7781.14,22722,663,6361,
2009-11-18_13:25,7781.10,7781.10,7781.10,7781.10,25146,596,6407,
2009-11-18_13:26,7781.10,7781.10,7781.10,7781.10,0,0,0,
2009-11-18_13:27,7781.10,7781.10,7781.10,7781.10,0,0,0,
2009-11-18_13:28,7781.10,7781.10,7781.10,7781.10,0,0,0,
2009-11-18_13:29,7781.10,7781.10,7781.10,7781.10,0,0,0,
2009-11-18_13:30,7766.69,7766.69,7766.69,7766.69,197626,6009,41808,
2009-11-19_09:01,7767.98,7767.98,7767.98,7767.98,108894,3617,26154,
2009-11-19_09:02,7771.02,7771.02,7771.02,7771.02,28549,971,7411,
2009-11-19_09:03,7774.05,7774.05,7774.05,7774.05,38245,1348,9432,
2009-11-19_09:04,7775.92,7775.92,7775.92,7775.92,41086,1457,10016,
2009-11-19_09:05,7775.59,7775.59,7775.59,7775.59,31644,1031,7712,
2009-11-19_09:06,7772.83,7772.83,7772.83,7772.83,38623,1142,8905,
2009-11-19_09:07,7766.39,7766.39,7766.39,7766.39,27971,836,6862,
2009-11-19_09:08,7757.98,7757.98,7757.98,7757.98,37790,1126,8513,
2009-11-19_09:09,7755.53,7755.53,7755.53,7755.53,33862,981,8113,
2009-11-19_09:10,7752.22,7752.22,7752.22,7752.22,21851,640,5515,
2009-11-19_09:11,7754.44,7754.44,7754.44,7754.44,31510,916,7571,
2009-11-19_09:12,7754.44,7754.44,7754.44,7754.44,24176,673,5854,
2009-11-19_09:13,7755.19,7755.19,7755.19,7755.19,31030,904,7190,
2009-11-19_09:14,7759.22,7759.22,7759.22,7759.22,26469,898,7055,
2009-11-19_09:15,7766.59,7766.59,7766.59,7766.59,25460,785,6195,
2009-11-19_09:16,7769.48,7769.48,7769.48,7769.48,31434,1004,7842,
2009-11-19_09:17,7771.66,7771.66,7771.66,7771.66,24926,803,6357,
2009-11-19_09:18,7772.42,7772.42,7772.42,7772.42,26563,838,7072,
2009-11-19_09:19,7775.29,7775.29,7775.29,7775.29,25161,851,6520,
2009-11-19_09:20,7776.38,7776.38,7776.38,7776.38,19159,686,5304,
2009-11-19_09:21,7777.20,7777.20,7777.20,7777.20,28953,948,7364,
2009-11-19_09:22,7776.70,7776.70,7776.70,7776.70,21238,683,5127,
2009-11-19_09:23,7778.06,7778.06,7778.06,7778.06,24527,759,6181,
2009-11-19_09:24,7776.70,7776.70,7776.70,7776.70,25294,759,6459,
2009-11-19_09:25,7776.40,7776.40,7776.40,7776.40,22583,666,5350,
2009-11-19_09:26,7776.38,7776.38,7776.38,7776.38,28546,967,7708,
2009-11-19_09:27,7777.37,7777.37,7777.37,7777.37,20440,751,5622,
2009-11-19_09:28,7775.78,7775.78,7775.78,7775.78,23176,877,6400,
2009-11-19_09:29,7774.40,7774.40,7774.40,7774.40,22905,818,6212,
2009-11-19_09:30,7773.32,7773.32,7773.32,7773.32,16439,549,4595,
2009-11-19_09:31,7771.22,7771.22,7771.22,7771.22,27560,925,6728,
2009-11-19_09:32,7765.95,7765.95,7765.95,7765.95,19055,590,4738,
2009-11-19_09:33,7763.86,7763.86,7763.86,7763.86,21626,651,5580,
2009-11-19_09:34,7763.44,7763.44,7763.44,7763.44,20722,672,5640,
2009-11-19_09:35,7762.39,7762.39,7762.39,7762.39,16871,475,4227,
2009-11-19_09:36,7760.70,7760.70,7760.70,7760.70,23805,694,6029,
2009-11-19_09:37,7759.69,7759.69,7759.69,7759.69,15795,460,4023,
2009-11-19_09:38,7761.68,7761.68,7761.68,7761.68,18910,561,4985,
2009-11-19_09:39,7763.24,7763.24,7763.24,7763.24,22647,752,5590,
2009-11-19_09:40,7763.03,7763.03,7763.03,7763.03,22018,655,5211,
2009-11-19_09:41,7763.72,7763.72,7763.72,7763.72,25800,762,6387,
2009-11-19_09:42,7764.39,7764.39,7764.39,7764.39,17261,523,4692,
2009-11-19_09:43,7767.28,7767.28,7767.28,7767.28,21529,653,5727,
2009-11-19_09:44,7770.29,7770.29,7770.29,7770.29,22304,622,5827,
2009-11-19_09:45,7770.75,7770.75,7770.75,7770.75,22099,763,5419,
2009-11-19_09:46,7770.76,7770.76,7770.76,7770.76,29459,1058,7892,
2009-11-19_09:47,7773.02,7773.02,7773.02,7773.02,21364,743,5425,
2009-11-19_09:48,7773.74,7773.74,7773.74,7773.74,24453,747,5986,
2009-11-19_09:49,7775.44,7775.44,7775.44,7775.44,21433,708,5499,
2009-11-19_09:50,7777.10,7777.10,7777.10,7777.10,18982,587,4814,
2009-11-19_09:51,7783.30,7783.30,7783.30,7783.30,31964,1039,7279,
2009-11-19_09:52,7785.32,7785.32,7785.32,7785.32,19484,694,5164,
2009-11-19_09:53,7789.86,7789.86,7789.86,7789.86,25410,913,6537,
2009-11-19_09:54,7788.55,7788.55,7788.55,7788.55,27231,1055,6820,
2009-11-19_09:55,7787.51,7787.51,7787.51,7787.51,20186,708,5235,
2009-11-19_09:56,7787.12,7787.12,7787.12,7787.12,28432,909,6751,
2009-11-19_09:57,7786.49,7786.49,7786.49,7786.49,18405,531,4198,
2009-11-19_09:58,7785.61,7785.61,7785.61,7785.61,18824,533,4565,
2009-11-19_09:59,7784.94,7784.94,7784.94,7784.94,17726,523,4444,
2009-11-19_10:00,7786.18,7786.18,7786.18,7786.18,17576,523,4266,
2009-11-19_10:01,7789.04,7789.04,7789.04,7789.04,21423,643,4991,
2009-11-19_10:02,7790.31,7790.31,7790.31,7790.31,15388,549,3710,
2009-11-19_10:03,7789.54,7789.54,7789.54,7789.54,21734,736,4693,
2009-11-19_10:04,7790.29,7790.29,7790.29,7790.29,19412,674,4811,
2009-11-19_10:05,7788.78,7788.78,7788.78,7788.78,12224,392,3360,
2009-11-19_10:06,7788.80,7788.80,7788.80,7788.80,15100,534,4202,
2009-11-19_10:07,7793.38,7793.38,7793.38,7793.38,13150,414,3321,
2009-11-19_10:08,7792.56,7792.56,7792.56,7792.56,15700,459,4187,
2009-11-19_10:09,7794.37,7794.37,7794.37,7794.37,15986,498,4037,
2009-11-19_10:10,7793.50,7793.50,7793.50,7793.50,15840,446,3639,
2009-11-19_10:11,7791.66,7791.66,7791.66,7791.66,18037,559,4438,
2009-11-19_10:12,7791.92,7791.92,7791.92,7791.92,12433,449,3239,
2009-11-19_10:13,7789.73,7789.73,7789.73,7789.73,17560,545,4422,
2009-11-19_10:14,7792.44,7792.44,7792.44,7792.44,16596,518,3936,
2009-11-19_10:15,7789.53,7789.53,7789.53,7789.53,14212,409,3387,
2009-11-19_10:16,7790.12,7790.12,7790.12,7790.12,14660,562,3959,
2009-11-19_10:17,7791.07,7791.07,7791.07,7791.07,12146,409,3024,
2009-11-19_10:18,7789.63,7789.63,7789.63,7789.63,14340,578,3797,
2009-11-19_10:19,7790.74,7790.74,7790.74,7790.74,13306,537,3493,
2009-11-19_10:20,7787.43,7787.43,7787.43,7787.43,9291,304,2589,
2009-11-19_10:21,7784.29,7784.29,7784.29,7784.29,15957,519,3688,
2009-11-19_10:22,7783.38,7783.38,7783.38,7783.38,12026,357,3007,
2009-11-19_10:23,7780.48,7780.48,7780.48,7780.48,15743,519,4074,
2009-11-19_10:24,7781.21,7781.21,7781.21,7781.21,11844,398,3344,
2009-11-19_10:25,7779.54,7779.54,7779.54,7779.54,12155,367,3137,
2009-11-19_10:26,7779.61,7779.61,7779.61,7779.61,14720,462,3794,
2009-11-19_10:27,7778.57,7778.57,7778.57,7778.57,10545,340,2917,
2009-11-19_10:28,7778.43,7778.43,7778.43,7778.43,14779,458,3692,
2009-11-19_10:29,7779.46,7779.46,7779.46,7779.46,15150,469,3567,
2009-11-19_10:30,7776.99,7776.99,7776.99,7776.99,12388,349,3020,
2009-11-19_10:31,7776.23,7776.23,7776.23,7776.23,18527,541,4506,
2009-11-19_10:32,7774.04,7774.04,7774.04,7774.04,12876,339,3135,
2009-11-19_10:33,7775.03,7775.03,7775.03,7775.03,18089,526,4422,
2009-11-19_10:34,7775.22,7775.22,7775.22,7775.22,12874,439,3603,
2009-11-19_10:35,7773.26,7773.26,7773.26,7773.26,12359,405,3265,
2009-11-19_10:36,7773.55,7773.55,7773.55,7773.55,16642,501,3921,
2009-11-19_10:37,7773.38,7773.38,7773.38,7773.38,12521,414,3247,
2009-11-19_10:38,7778.56,7778.56,7778.56,7778.56,15426,462,3896,
2009-11-19_10:39,7782.09,7782.09,7782.09,7782.09,15555,419,3781,
2009-11-19_10:40,7777.99,7777.99,7777.99,7777.99,12127,321,3118,
2009-11-19_10:41,7778.88,7778.88,7778.88,7778.88,17130,426,3666,
2009-11-19_10:42,7779.96,7779.96,7779.96,7779.96,9586,290,2492,
2009-11-19_10:43,7780.65,7780.65,7780.65,7780.65,12375,328,3060,
2009-11-19_10:44,7782.44,7782.44,7782.44,7782.44,12273,353,2929,
2009-11-19_10:45,7784.92,7784.92,7784.92,7784.92,11893,367,3080,
2009-11-19_10:46,7782.85,7782.85,7782.85,7782.85,17608,511,4140,
2009-11-19_10:47,7784.59,7784.59,7784.59,7784.59,14478,402,3360,
2009-11-19_10:48,7783.98,7783.98,7783.98,7783.98,17749,519,4300,
2009-11-19_10:49,7780.56,7780.56,7780.56,7780.56,14972,436,3532,
2009-11-19_10:50,7776.35,7776.35,7776.35,7776.35,13644,396,3370,
2009-11-19_10:51,7777.33,7777.33,7777.33,7777.33,16355,459,3862,
2009-11-19_10:52,7775.74,7775.74,7775.74,7775.74,9928,337,2573,
2009-11-19_10:53,7773.46,7773.46,7773.46,7773.46,14080,438,3549,
2009-11-19_10:54,7774.09,7774.09,7774.09,7774.09,15154,492,3705,
2009-11-19_10:55,7773.21,7773.21,7773.21,7773.21,13764,357,3063,
2009-11-19_10:56,7772.46,7772.46,7772.46,7772.46,16724,493,3814,
2009-11-19_10:57,7770.60,7770.60,7770.60,7770.60,11404,341,2721,
2009-11-19_10:58,7775.32,7775.32,7775.32,7775.32,16453,480,3881,
2009-11-19_10:59,7773.26,7773.26,7773.26,7773.26,13775,360,3192,
2009-11-19_11:00,7771.79,7771.79,7771.79,7771.79,11634,278,2457,
2009-11-19_11:01,7771.98,7771.98,7771.98,7771.98,14704,358,3197,
2009-11-19_11:02,7771.82,7771.82,7771.82,7771.82,11805,300,2489,
2009-11-19_11:03,7774.30,7774.30,7774.30,7774.30,17957,430,3633,
2009-11-19_11:04,7772.92,7772.92,7772.92,7772.92,12537,310,2903,
2009-11-19_11:05,7773.16,7773.16,7773.16,7773.16,12170,292,2579,
2009-11-19_11:06,7773.76,7773.76,7773.76,7773.76,13470,387,3361,
2009-11-19_11:07,7773.46,7773.46,7773.46,7773.46,9333,292,2242,
2009-11-19_11:08,7774.42,7774.42,7774.42,7774.42,11085,304,2975,
2009-11-19_11:09,7773.45,7773.45,7773.45,7773.45,9394,310,2313,
2009-11-19_11:10,7774.86,7774.86,7774.86,7774.86,9998,291,2318,
2009-11-19_11:11,7774.99,7774.99,7774.99,7774.99,14140,468,3127,
2009-11-19_11:12,7774.93,7774.93,7774.93,7774.93,9611,242,2233,
2009-11-19_11:13,7774.36,7774.36,7774.36,7774.36,12073,322,2898,
2009-11-19_11:14,7772.53,7772.53,7772.53,7772.53,11870,301,2744,
2009-11-19_11:15,7772.95,7772.95,7772.95,7772.95,11765,299,2438,
2009-11-19_11:16,7772.10,7772.10,7772.10,7772.10,12851,379,3237,
2009-11-19_11:17,7772.08,7772.08,7772.08,7772.08,8400,244,2125,
2009-11-19_11:18,7773.48,7773.48,7773.48,7773.48,12152,328,2765,
2009-11-19_11:19,7774.56,7774.56,7774.56,7774.56,9285,239,2253,
2009-11-19_11:20,7777.61,7777.61,7777.61,7777.61,8881,275,2361,
2009-11-19_11:21,7780.10,7780.10,7780.10,7780.10,12959,384,3124,
2009-11-19_11:22,7775.63,7775.63,7775.63,7775.63,9128,263,2407,
2009-11-19_11:23,7777.58,7777.58,7777.58,7777.58,14871,410,3109,
2009-11-19_11:24,7777.14,7777.14,7777.14,7777.14,8346,263,2341,
2009-11-19_11:25,7775.94,7775.94,7775.94,7775.94,9528,265,2481,
2009-11-19_11:26,7775.72,7775.72,7775.72,7775.72,12572,363,3050,
2009-11-19_11:27,7776.65,7776.65,7776.65,7776.65,10497,293,2557,
2009-11-19_11:28,7775.17,7775.17,7775.17,7775.17,12016,319,3012,
2009-11-19_11:29,7775.69,7775.69,7775.69,7775.69,10583,284,2637,
2009-11-19_11:30,7776.16,7776.16,7776.16,7776.16,14890,360,2713,
2009-11-19_11:31,7777.13,7777.13,7777.13,7777.13,16756,495,4052,
2009-11-19_11:32,7782.72,7782.72,7782.72,7782.72,12414,348,2986,
2009-11-19_11:33,7780.91,7780.91,7780.91,7780.91,18304,443,4204,
2009-11-19_11:34,7778.46,7778.46,7778.46,7778.46,16140,462,3743,
2009-11-19_11:35,7779.25,7779.25,7779.25,7779.25,14589,341,3172,
2009-11-19_11:36,7780.39,7780.39,7780.39,7780.39,16203,421,3422,
2009-11-19_11:37,7779.80,7779.80,7779.80,7779.80,11162,293,2833,
2009-11-19_11:38,7781.89,7781.89,7781.89,7781.89,14049,404,3584,
2009-11-19_11:39,7785.75,7785.75,7785.75,7785.75,11065,354,3076,
2009-11-19_11:40,7785.19,7785.19,7785.19,7785.19,12714,419,3269,
2009-11-19_11:41,7785.58,7785.58,7785.58,7785.58,13905,497,3998,
2009-11-19_11:42,7787.07,7787.07,7787.07,7787.07,9401,334,2590,
2009-11-19_11:43,7788.24,7788.24,7788.24,7788.24,17085,607,4117,
2009-11-19_11:44,7785.71,7785.71,7785.71,7785.71,11477,370,3105,
2009-11-19_11:45,7784.82,7784.82,7784.82,7784.82,11745,428,3364,
2009-11-19_11:46,7786.02,7786.02,7786.02,7786.02,16374,604,4712,
2009-11-19_11:47,7784.88,7784.88,7784.88,7784.88,10308,349,3148,
2009-11-19_11:48,7786.43,7786.43,7786.43,7786.43,14149,429,3872,
2009-11-19_11:49,7786.98,7786.98,7786.98,7786.98,12377,385,3301,
2009-11-19_11:50,7785.13,7785.13,7785.13,7785.13,12513,415,3327,
2009-11-19_11:51,7787.08,7787.08,7787.08,7787.08,17500,497,4352,
2009-11-19_11:52,7784.80,7784.80,7784.80,7784.80,10534,276,2517,
2009-11-19_11:53,7785.55,7785.55,7785.55,7785.55,13738,399,3682,
2009-11-19_11:54,7784.90,7784.90,7784.90,7784.90,13207,414,3299,
2009-11-19_11:55,7784.62,7784.62,7784.62,7784.62,14023,482,3565,
2009-11-19_11:56,7785.37,7785.37,7785.37,7785.37,13517,526,3598,
2009-11-19_11:57,7785.09,7785.09,7785.09,7785.09,10937,372,2709,
2009-11-19_11:58,7785.29,7785.29,7785.29,7785.29,13776,615,3733,
2009-11-19_11:59,7785.17,7785.17,7785.17,7785.17,13266,491,3333,
2009-11-19_12:00,7789.70,7789.70,7789.70,7789.70,16974,553,3642,
2009-11-19_12:01,7789.21,7789.21,7789.21,7789.21,14376,561,3581,
2009-11-19_12:02,7791.46,7791.46,7791.46,7791.46,9900,336,2640,
2009-11-19_12:03,7788.05,7788.05,7788.05,7788.05,15014,607,3657,
2009-11-19_12:04,7794.00,7794.00,7794.00,7794.00,12325,560,3267,
2009-11-19_12:05,7792.94,7792.94,7792.94,7792.94,13247,392,3066,
2009-11-19_12:06,7797.41,7797.41,7797.41,7797.41,15285,490,3585,
2009-11-19_12:07,7792.48,7792.48,7792.48,7792.48,11018,366,2823,
2009-11-19_12:08,7793.71,7793.71,7793.71,7793.71,13800,391,3326,
2009-11-19_12:09,7790.96,7790.96,7790.96,7790.96,11172,379,2800,
2009-11-19_12:10,7794.00,7794.00,7794.00,7794.00,12152,386,3080,
2009-11-19_12:11,7791.50,7791.50,7791.50,7791.50,15029,460,3674,
2009-11-19_12:12,7790.44,7790.44,7790.44,7790.44,10310,340,2664,
2009-11-19_12:13,7788.44,7788.44,7788.44,7788.44,14320,410,3539,
2009-11-19_12:14,7788.24,7788.24,7788.24,7788.24,11683,326,2869,
2009-11-19_12:15,7787.72,7787.72,7787.72,7787.72,12090,321,2931,
2009-11-19_12:16,7787.85,7787.85,7787.85,7787.85,12066,361,3091,
2009-11-19_12:17,7788.45,7788.45,7788.45,7788.45,9352,282,2384,
2009-11-19_12:18,7785.12,7785.12,7785.12,7785.12,12945,386,3208,
2009-11-19_12:19,7783.99,7783.99,7783.99,7783.99,11704,360,2842,
2009-11-19_12:20,7781.65,7781.65,7781.65,7781.65,11511,327,2774,
2009-11-19_12:21,7782.99,7782.99,7782.99,7782.99,11665,343,2983,
2009-11-19_12:22,7783.72,7783.72,7783.72,7783.72,8785,253,2304,
2009-11-19_12:23,7781.13,7781.13,7781.13,7781.13,12479,342,3118,
2009-11-19_12:24,7779.70,7779.70,7779.70,7779.70,8549,251,2245,
2009-11-19_12:25,7779.91,7779.91,7779.91,7779.91,9919,317,2747,
2009-11-19_12:26,7781.38,7781.38,7781.38,7781.38,11931,353,2966,
2009-11-19_12:27,7779.08,7779.08,7779.08,7779.08,7741,221,2030,
2009-11-19_12:28,7778.03,7778.03,7778.03,7778.03,10967,358,2802,
2009-11-19_12:29,7778.21,7778.21,7778.21,7778.21,8381,258,2382,
2009-11-19_12:30,7776.91,7776.91,7776.91,7776.91,9530,283,2594,
2009-11-19_12:31,7776.44,7776.44,7776.44,7776.44,10465,326,2732,
2009-11-19_12:32,7775.51,7775.51,7775.51,7775.51,8690,253,2274,
2009-11-19_12:33,7774.98,7774.98,7774.98,7774.98,10763,296,3042,
2009-11-19_12:34,7774.43,7774.43,7774.43,7774.43,8908,265,2429,
2009-11-19_12:35,7774.27,7774.27,7774.27,7774.27,11143,291,2813,
2009-11-19_12:36,7773.58,7773.58,7773.58,7773.58,12700,355,3094,
2009-11-19_12:37,7779.32,7779.32,7779.32,7779.32,10708,290,2685,
2009-11-19_12:38,7775.95,7775.95,7775.95,7775.95,13637,352,3542,
2009-11-19_12:39,7781.23,7781.23,7781.23,7781.23,9326,273,2473,
2009-11-19_12:40,7777.68,7777.68,7777.68,7777.68,11160,292,2651,
2009-11-19_12:41,7778.41,7778.41,7778.41,7778.41,11841,333,3055,
2009-11-19_12:42,7776.69,7776.69,7776.69,7776.69,8006,224,2130,
2009-11-19_12:43,7776.81,7776.81,7776.81,7776.81,12941,374,3230,
2009-11-19_12:44,7777.58,7777.58,7777.58,7777.58,10072,300,2628,
2009-11-19_12:45,7776.51,7776.51,7776.51,7776.51,10657,293,2707,
2009-11-19_12:46,7776.39,7776.39,7776.39,7776.39,10878,312,2921,
2009-11-19_12:47,7774.84,7774.84,7774.84,7774.84,7940,234,2121,
2009-11-19_12:48,7774.35,7774.35,7774.35,7774.35,11618,323,2946,
2009-11-19_12:49,7774.07,7774.07,7774.07,7774.07,10383,335,2539,
2009-11-19_12:50,7773.75,7773.75,7773.75,7773.75,10927,303,2813,
2009-11-19_12:51,7769.88,7769.88,7769.88,7769.88,13235,369,3256,
2009-11-19_12:52,7770.65,7770.65,7770.65,7770.65,10961,288,2639,
2009-11-19_12:53,7769.44,7769.44,7769.44,7769.44,13754,375,3501,
2009-11-19_12:54,7765.68,7765.68,7765.68,7765.68,12098,329,2989,
2009-11-19_12:55,7765.23,7765.23,7765.23,7765.23,12536,363,3129,
2009-11-19_12:56,7767.86,7767.86,7767.86,7767.86,17962,515,4259,
2009-11-19_12:57,7764.29,7764.29,7764.29,7764.29,11923,313,2884,
2009-11-19_12:58,7767.69,7767.69,7767.69,7767.69,13218,393,3640,
2009-11-19_12:59,7765.87,7765.87,7765.87,7765.87,9864,276,2811,
2009-11-19_13:00,7770.27,7770.27,7770.27,7770.27,10271,290,2700,
2009-11-19_13:01,7768.53,7768.53,7768.53,7768.53,11779,309,3231,
2009-11-19_13:02,7765.50,7765.50,7765.50,7765.50,11656,355,3127,
2009-11-19_13:03,7765.40,7765.40,7765.40,7765.40,17540,469,4238,
2009-11-19_13:04,7763.15,7763.15,7763.15,7763.15,11533,364,3218,
2009-11-19_13:05,7762.26,7762.26,7762.26,7762.26,13352,367,3418,
2009-11-19_13:06,7759.05,7759.05,7759.05,7759.05,16191,485,4293,
2009-11-19_13:07,7758.24,7758.24,7758.24,7758.24,16649,497,3987,
2009-11-19_13:08,7755.19,7755.19,7755.19,7755.19,22491,654,5663,
2009-11-19_13:09,7753.58,7753.58,7753.58,7753.58,16922,506,4646,
2009-11-19_13:10,7754.30,7754.30,7754.30,7754.30,18398,539,4334,
2009-11-19_13:11,7752.67,7752.67,7752.67,7752.67,20114,581,5068,
2009-11-19_13:12,7752.13,7752.13,7752.13,7752.13,16419,472,3910,
2009-11-19_13:13,7751.06,7751.06,7751.06,7751.06,17716,508,4575,
2009-11-19_13:14,7752.01,7752.01,7752.01,7752.01,13684,423,3717,
2009-11-19_13:15,7752.01,7752.01,7752.01,7752.01,14164,414,3635,
2009-11-19_13:16,7753.40,7753.40,7753.40,7753.40,13829,433,4096,
2009-11-19_13:17,7756.62,7756.62,7756.62,7756.62,11727,344,3303,
2009-11-19_13:18,7756.69,7756.69,7756.69,7756.69,18174,512,4733,
2009-11-19_13:19,7759.90,7759.90,7759.90,7759.90,14655,399,3752,
2009-11-19_13:20,7760.05,7760.05,7760.05,7760.05,13652,395,3816,
2009-11-19_13:21,7756.00,7756.00,7756.00,7756.00,18516,528,5094,
2009-11-19_13:22,7756.09,7756.09,7756.09,7756.09,15068,394,3918,
2009-11-19_13:23,7757.08,7757.08,7757.08,7757.08,21058,560,5648,
2009-11-19_13:24,7756.52,7756.52,7756.52,7756.52,19178,512,5026,
2009-11-19_13:25,7758.39,7758.39,7758.39,7758.39,19969,543,5086,
2009-11-19_13:26,7758.39,7758.39,7758.39,7758.39,0,0,0,
2009-11-19_13:27,7758.39,7758.39,7758.39,7758.39,0,0,0,
2009-11-19_13:28,7758.39,7758.39,7758.39,7758.39,0,0,0,
2009-11-19_13:29,7758.39,7758.39,7758.39,7758.39,0,0,0,
2009-11-19_13:30,7759.98,7759.98,7759.98,7759.98,170606,5464,37050,
2009-11-20_09:01,7741.72,7741.72,7741.72,7741.72,107486,3445,26926,
2009-11-20_09:02,7741.48,7741.48,7741.48,7741.48,28542,990,7573,
2009-11-20_09:03,7741.10,7741.10,7741.10,7741.10,33987,1168,9004,
2009-11-20_09:04,7738.49,7738.49,7738.49,7738.49,34081,1079,8980,
2009-11-20_09:05,7737.91,7737.91,7737.91,7737.91,27042,789,6540,
2009-11-20_09:06,7732.73,7732.73,7732.73,7732.73,36702,1033,8886,
2009-11-20_09:07,7728.76,7728.76,7728.76,7728.76,25638,703,6082,
2009-11-20_09:08,7726.66,7726.66,7726.66,7726.66,30432,867,7388,
2009-11-20_09:09,7724.59,7724.59,7724.59,7724.59,26812,842,7246,
2009-11-20_09:10,7725.24,7725.24,7725.24,7725.24,21472,626,5730,
2009-11-20_09:11,7728.25,7728.25,7728.25,7728.25,32253,917,8478,
2009-11-20_09:12,7730.29,7730.29,7730.29,7730.29,26225,730,6582,
2009-11-20_09:13,7735.32,7735.32,7735.32,7735.32,28151,844,7361,
2009-11-20_09:14,7738.28,7738.28,7738.28,7738.28,26717,818,6839,
2009-11-20_09:15,7738.74,7738.74,7738.74,7738.74,22303,657,5765,
2009-11-20_09:16,7738.15,7738.15,7738.15,7738.15,27453,813,7088,
2009-11-20_09:17,7735.80,7735.80,7735.80,7735.80,18043,522,4797,
2009-11-20_09:18,7737.50,7737.50,7737.50,7737.50,21804,638,6039,
2009-11-20_09:19,7735.40,7735.40,7735.40,7735.40,23096,689,5828,
2009-11-20_09:20,7737.19,7737.19,7737.19,7737.19,23450,641,5309,
2009-11-20_09:21,7732.64,7732.64,7732.64,7732.64,29489,918,7518,
2009-11-20_09:22,7731.78,7731.78,7731.78,7731.78,21798,686,5582,
2009-11-20_09:23,7727.35,7727.35,7727.35,7727.35,25286,803,6668,
2009-11-20_09:24,7725.34,7725.34,7725.34,7725.34,23252,657,5674,
2009-11-20_09:25,7724.76,7724.76,7724.76,7724.76,18832,546,4856,
2009-11-20_09:26,7718.93,7718.93,7718.93,7718.93,23484,690,6280,
2009-11-20_09:27,7713.66,7713.66,7713.66,7713.66,20010,566,5061,
2009-11-20_09:28,7710.09,7710.09,7710.09,7710.09,26623,750,6515,
2009-11-20_09:29,7708.64,7708.64,7708.64,7708.64,28711,806,7023,
2009-11-20_09:30,7709.04,7709.04,7709.04,7709.04,20358,576,5211,
2009-11-20_09:31,7707.94,7707.94,7707.94,7707.94,25785,746,6905,
2009-11-20_09:32,7710.78,7710.78,7710.78,7710.78,16085,463,4178,
2009-11-20_09:33,7711.97,7711.97,7711.97,7711.97,17769,543,4876,
2009-11-20_09:34,7716.91,7716.91,7716.91,7716.91,17718,483,4549,
2009-11-20_09:35,7719.47,7719.47,7719.47,7719.47,15414,390,3595,
2009-11-20_09:36,7721.37,7721.37,7721.37,7721.37,17892,522,4777,
2009-11-20_09:37,7720.35,7720.35,7720.35,7720.35,15024,401,3944,
2009-11-20_09:38,7721.87,7721.87,7721.87,7721.87,20957,511,5086,
2009-11-20_09:39,7721.39,7721.39,7721.39,7721.39,17492,499,4592,
2009-11-20_09:40,7722.33,7722.33,7722.33,7722.33,13982,367,3666,
2009-11-20_09:41,7722.36,7722.36,7722.36,7722.36,16055,450,4241,
2009-11-20_09:42,7721.20,7721.20,7721.20,7721.20,13076,327,3116,
2009-11-20_09:43,7721.23,7721.23,7721.23,7721.23,17450,433,3887,
2009-11-20_09:44,7720.03,7720.03,7720.03,7720.03,14933,395,3613,
2009-11-20_09:45,7719.20,7719.20,7719.20,7719.20,15200,362,3136,
2009-11-20_09:46,7716.06,7716.06,7716.06,7716.06,18702,509,4634,
2009-11-20_09:47,7716.42,7716.42,7716.42,7716.42,11042,341,2928,
2009-11-20_09:48,7714.33,7714.33,7714.33,7714.33,16424,488,3946,
2009-11-20_09:49,7716.66,7716.66,7716.66,7716.66,14081,395,3197,
2009-11-20_09:50,7714.45,7714.45,7714.45,7714.45,10565,309,2752,
2009-11-20_09:51,7716.87,7716.87,7716.87,7716.87,13933,419,3670,
2009-11-20_09:52,7715.89,7715.89,7715.89,7715.89,11348,303,2622,
2009-11-20_09:53,7718.24,7718.24,7718.24,7718.24,11412,366,3128,
2009-11-20_09:54,7718.40,7718.40,7718.40,7718.40,13182,396,3134,
2009-11-20_09:55,7719.11,7719.11,7719.11,7719.11,10903,329,2743,
2009-11-20_09:56,7716.56,7716.56,7716.56,7716.56,14997,437,3807,
2009-11-20_09:57,7715.86,7715.86,7715.86,7715.86,13901,396,2979,
2009-11-20_09:58,7718.15,7718.15,7718.15,7718.15,16260,494,3870,
2009-11-20_09:59,7716.16,7716.16,7716.16,7716.16,11117,316,2825,
2009-11-20_10:00,7718.38,7718.38,7718.38,7718.38,11827,340,2872,
2009-11-20_10:01,7718.31,7718.31,7718.31,7718.31,16147,421,3849,
2009-11-20_10:02,7720.11,7720.11,7720.11,7720.11,9548,283,2588,
2009-11-20_10:03,7718.44,7718.44,7718.44,7718.44,13400,400,3574,
2009-11-20_10:04,7720.78,7720.78,7720.78,7720.78,13753,418,3478,
2009-11-20_10:05,7720.90,7720.90,7720.90,7720.90,11943,366,3148,
2009-11-20_10:06,7722.19,7722.19,7722.19,7722.19,14678,454,3888,
2009-11-20_10:07,7724.16,7724.16,7724.16,7724.16,10624,339,2826,
2009-11-20_10:08,7723.10,7723.10,7723.10,7723.10,15218,445,3895,
2009-11-20_10:09,7723.91,7723.91,7723.91,7723.91,15917,457,3728,
2009-11-20_10:10,7725.04,7725.04,7725.04,7725.04,13753,387,3274,
2009-11-20_10:11,7724.47,7724.47,7724.47,7724.47,15905,500,3971,
2009-11-20_10:12,7722.93,7722.93,7722.93,7722.93,12482,341,2861,
2009-11-20_10:13,7722.08,7722.08,7722.08,7722.08,15424,475,3782,
2009-11-20_10:14,7723.61,7723.61,7723.61,7723.61,11232,337,3050,
2009-11-20_10:15,7724.14,7724.14,7724.14,7724.14,9570,279,2580,
2009-11-20_10:16,7720.61,7720.61,7720.61,7720.61,12865,406,3305,
2009-11-20_10:17,7721.44,7721.44,7721.44,7721.44,9135,244,2384,
2009-11-20_10:18,7719.26,7719.26,7719.26,7719.26,13016,396,3346,
2009-11-20_10:19,7716.34,7716.34,7716.34,7716.34,13287,344,2961,
2009-11-20_10:20,7715.71,7715.71,7715.71,7715.71,11362,328,2732,
2009-11-20_10:21,7709.87,7709.87,7709.87,7709.87,15896,487,3991,
2009-11-20_10:22,7705.57,7705.57,7705.57,7705.57,16354,581,4037,
2009-11-20_10:23,7690.21,7690.21,7690.21,7690.21,47577,1492,11931,
2009-11-20_10:24,7681.07,7681.07,7681.07,7681.07,42711,1352,10530,
2009-11-20_10:25,7671.24,7671.24,7671.24,7671.24,39469,1303,9677,
2009-11-20_10:26,7665.29,7665.29,7665.29,7665.29,40588,1203,10291,
2009-11-20_10:27,7668.89,7668.89,7668.89,7668.89,28191,793,6809,
2009-11-20_10:28,7673.95,7673.95,7673.95,7673.95,25305,697,6317,
2009-11-20_10:29,7678.63,7678.63,7678.63,7678.63,24684,689,5691,
2009-11-20_10:30,7676.70,7676.70,7676.70,7676.70,17573,508,4631,
2009-11-20_10:31,7665.39,7665.39,7665.39,7665.39,27575,848,7431,
2009-11-20_10:32,7655.42,7655.42,7655.42,7655.42,24966,779,7012,
2009-11-20_10:33,7651.45,7651.45,7651.45,7651.45,32086,951,8192,
2009-11-20_10:34,7649.19,7649.19,7649.19,7649.19,28016,704,6189,
2009-11-20_10:35,7651.40,7651.40,7651.40,7651.40,19590,523,4849,
2009-11-20_10:36,7655.79,7655.79,7655.79,7655.79,21492,580,5588,
2009-11-20_10:37,7660.78,7660.78,7660.78,7660.78,14363,402,3685,
2009-11-20_10:38,7660.06,7660.06,7660.06,7660.06,18688,515,4806,
2009-11-20_10:39,7662.23,7662.23,7662.23,7662.23,14248,377,3959,
2009-11-20_10:40,7658.79,7658.79,7658.79,7658.79,11825,348,3481,
2009-11-20_10:41,7659.62,7659.62,7659.62,7659.62,16357,482,4339,
2009-11-20_10:42,7657.61,7657.61,7657.61,7657.61,13346,397,3231,
2009-11-20_10:43,7655.93,7655.93,7655.93,7655.93,15010,483,4589,
2009-11-20_10:44,7655.89,7655.89,7655.89,7655.89,10870,314,2845,
2009-11-20_10:45,7657.58,7657.58,7657.58,7657.58,10103,300,2582,
2009-11-20_10:46,7660.12,7660.12,7660.12,7660.12,13355,406,3186,
2009-11-20_10:47,7661.24,7661.24,7661.24,7661.24,9271,282,2650,
2009-11-20_10:48,7658.94,7658.94,7658.94,7658.94,14617,408,4083,
2009-11-20_10:49,7657.58,7657.58,7657.58,7657.58,14543,371,3350,
2009-11-20_10:50,7657.77,7657.77,7657.77,7657.77,11061,310,3278,
2009-11-20_10:51,7661.38,7661.38,7661.38,7661.38,13398,360,3473,
2009-11-20_10:52,7663.35,7663.35,7663.35,7663.35,11003,310,2534,
2009-11-20_10:53,7664.07,7664.07,7664.07,7664.07,13319,380,3377,
2009-11-20_10:54,7662.27,7662.27,7662.27,7662.27,11882,359,3350,
2009-11-20_10:55,7661.43,7661.43,7661.43,7661.43,10693,305,2906,
2009-11-20_10:56,7663.69,7663.69,7663.69,7663.69,11712,354,3286,
2009-11-20_10:57,7665.26,7665.26,7665.26,7665.26,10104,245,2362,
2009-11-20_10:58,7664.38,7664.38,7664.38,7664.38,13046,371,3493,
2009-11-20_10:59,7666.38,7666.38,7666.38,7666.38,10326,371,2760,
2009-11-20_11:00,7666.96,7666.96,7666.96,7666.96,10326,367,2854,
2009-11-20_11:01,7668.79,7668.79,7668.79,7668.79,12953,375,3503,
2009-11-20_11:02,7671.27,7671.27,7671.27,7671.27,9279,284,2447,
2009-11-20_11:03,7671.79,7671.79,7671.79,7671.79,15312,430,3819,
2009-11-20_11:04,7672.74,7672.74,7672.74,7672.74,11035,319,3125,
2009-11-20_11:05,7672.25,7672.25,7672.25,7672.25,11700,335,3053,
2009-11-20_11:06,7671.13,7671.13,7671.13,7671.13,15179,385,3922,
2009-11-20_11:07,7671.18,7671.18,7671.18,7671.18,9093,263,2531,
2009-11-20_11:08,7669.41,7669.41,7669.41,7669.41,13746,391,3669,
2009-11-20_11:09,7667.68,7667.68,7667.68,7667.68,9997,303,2759,
2009-11-20_11:10,7665.26,7665.26,7665.26,7665.26,15494,493,3434,
2009-11-20_11:11,7664.90,7664.90,7664.90,7664.90,12534,384,3187,
2009-11-20_11:12,7665.07,7665.07,7665.07,7665.07,8087,258,2182,
2009-11-20_11:13,7665.24,7665.24,7665.24,7665.24,11183,386,2983,
2009-11-20_11:14,7663.90,7663.90,7663.90,7663.90,7882,267,2374,
2009-11-20_11:15,7664.38,7664.38,7664.38,7664.38,7306,270,2268,
2009-11-20_11:16,7666.14,7666.14,7666.14,7666.14,10193,327,2899,
2009-11-20_11:17,7665.92,7665.92,7665.92,7665.92,6523,220,2029,
2009-11-20_11:18,7668.47,7668.47,7668.47,7668.47,12747,344,3163,
2009-11-20_11:19,7667.47,7667.47,7667.47,7667.47,8629,274,2484,
2009-11-20_11:20,7671.27,7671.27,7671.27,7671.27,10331,366,2349,
2009-11-20_11:21,7671.38,7671.38,7671.38,7671.38,12029,478,3242,
2009-11-20_11:22,7673.78,7673.78,7673.78,7673.78,11627,449,2814,
2009-11-20_11:23,7674.62,7674.62,7674.62,7674.62,13653,582,3916,
2009-11-20_11:24,7676.97,7676.97,7676.97,7676.97,10706,461,3207,
2009-11-20_11:25,7672.51,7672.51,7672.51,7672.51,13750,505,3969,
2009-11-20_11:26,7671.06,7671.06,7671.06,7671.06,16206,600,4383,
2009-11-20_11:27,7670.99,7670.99,7670.99,7670.99,9781,343,2865,
2009-11-20_11:28,7673.17,7673.17,7673.17,7673.17,10373,390,3133,
2009-11-20_11:29,7672.89,7672.89,7672.89,7672.89,8340,262,2237,
2009-11-20_11:30,7673.40,7673.40,7673.40,7673.40,10599,351,2590,
2009-11-20_11:31,7675.18,7675.18,7675.18,7675.18,14500,471,3582,
2009-11-20_11:32,7675.79,7675.79,7675.79,7675.79,9781,349,2550,
2009-11-20_11:33,7677.11,7677.11,7677.11,7677.11,12440,498,3287,
2009-11-20_11:34,7678.26,7678.26,7678.26,7678.26,8193,274,2076,
2009-11-20_11:35,7679.33,7679.33,7679.33,7679.33,10245,314,2494,
2009-11-20_11:36,7678.54,7678.54,7678.54,7678.54,11787,403,3058,
2009-11-20_11:37,7678.71,7678.71,7678.71,7678.71,8044,237,1963,
2009-11-20_11:38,7676.28,7676.28,7676.28,7676.28,10024,300,2582,
2009-11-20_11:39,7676.93,7676.93,7676.93,7676.93,8599,253,2125,
2009-11-20_11:40,7676.19,7676.19,7676.19,7676.19,7645,240,2003,
2009-11-20_11:41,7675.50,7675.50,7675.50,7675.50,12445,321,2539,
2009-11-20_11:42,7676.15,7676.15,7676.15,7676.15,8828,249,2089,
2009-11-20_11:43,7675.78,7675.78,7675.78,7675.78,12757,377,2966,
2009-11-20_11:44,7683.08,7683.08,7683.08,7683.08,10896,344,2671,
2009-11-20_11:45,7684.28,7684.28,7684.28,7684.28,12787,398,2854,
2009-11-20_11:46,7691.17,7691.17,7691.17,7691.17,21039,707,4359,
2009-11-20_11:47,7694.60,7694.60,7694.60,7694.60,12672,371,2911,
2009-11-20_11:48,7693.87,7693.87,7693.87,7693.87,14218,427,3772,
2009-11-20_11:49,7694.21,7694.21,7694.21,7694.21,11019,319,2803,
2009-11-20_11:50,7693.92,7693.92,7693.92,7693.92,12005,315,2649,
2009-11-20_11:51,7694.54,7694.54,7694.54,7694.54,13004,398,2982,
2009-11-20_11:52,7694.06,7694.06,7694.06,7694.06,8800,273,2198,
2009-11-20_11:53,7692.42,7692.42,7692.42,7692.42,11572,364,2999,
2009-11-20_11:54,7692.82,7692.82,7692.82,7692.82,7469,233,2111,
2009-11-20_11:55,7692.64,7692.64,7692.64,7692.64,8902,276,2326,
2009-11-20_11:56,7691.49,7691.49,7691.49,7691.49,12780,347,2972,
2009-11-20_11:57,7690.90,7690.90,7690.90,7690.90,6700,193,1782,
2009-11-20_11:58,7690.53,7690.53,7690.53,7690.53,8629,255,2389,
2009-11-20_11:59,7689.97,7689.97,7689.97,7689.97,7665,233,1914,
2009-11-20_12:00,7690.55,7690.55,7690.55,7690.55,7547,235,2133,
2009-11-20_12:01,7689.74,7689.74,7689.74,7689.74,10829,322,2641,
2009-11-20_12:02,7690.57,7690.57,7690.57,7690.57,6930,199,1766,
2009-11-20_12:03,7688.83,7688.83,7688.83,7688.83,9347,306,2617,
2009-11-20_12:04,7687.14,7687.14,7687.14,7687.14,7386,271,2034,
2009-11-20_12:05,7686.03,7686.03,7686.03,7686.03,8590,264,2241,
2009-11-20_12:06,7684.96,7684.96,7684.96,7684.96,10804,341,2651,
2009-11-20_12:07,7683.83,7683.83,7683.83,7683.83,7589,236,1819,
2009-11-20_12:08,7685.01,7685.01,7685.01,7685.01,11152,319,2716,
2009-11-20_12:09,7681.98,7681.98,7681.98,7681.98,6752,233,1845,
2009-11-20_12:10,7685.90,7685.90,7685.90,7685.90,7379,297,2107,
2009-11-20_12:11,7686.02,7686.02,7686.02,7686.02,8618,316,2412,
2009-11-20_12:12,7685.17,7685.17,7685.17,7685.17,6881,255,1874,
2009-11-20_12:13,7686.00,7686.00,7686.00,7686.00,10261,335,2813,
2009-11-20_12:14,7686.97,7686.97,7686.97,7686.97,7149,255,1916,
2009-11-20_12:15,7688.54,7688.54,7688.54,7688.54,7495,474,2413,
2009-11-20_12:16,7690.48,7690.48,7690.48,7690.48,10985,748,3117,
2009-11-20_12:17,7694.44,7694.44,7694.44,7694.44,7900,509,2248,
2009-11-20_12:18,7697.82,7697.82,7697.82,7697.82,11815,786,3386,
2009-11-20_12:19,7698.17,7698.17,7698.17,7698.17,8987,523,2670,
2009-11-20_12:20,7699.15,7699.15,7699.15,7699.15,11277,449,2919,
2009-11-20_12:21,7699.87,7699.87,7699.87,7699.87,12941,477,3357,
2009-11-20_12:22,7698.84,7698.84,7698.84,7698.84,9918,346,2475,
2009-11-20_12:23,7700.18,7700.18,7700.18,7700.18,11805,452,3148,
2009-11-20_12:24,7699.27,7699.27,7699.27,7699.27,7919,305,2343,
2009-11-20_12:25,7701.89,7701.89,7701.89,7701.89,10169,465,2470,
2009-11-20_12:26,7699.51,7699.51,7699.51,7699.51,12822,644,3556,
2009-11-20_12:27,7701.25,7701.25,7701.25,7701.25,9662,432,2541,
2009-11-20_12:28,7698.47,7698.47,7698.47,7698.47,14322,521,3549,
2009-11-20_12:29,7700.63,7700.63,7700.63,7700.63,9910,334,2520,
2009-11-20_12:30,7698.66,7698.66,7698.66,7698.66,13209,377,3096,
2009-11-20_12:31,7699.68,7699.68,7699.68,7699.68,10650,349,2889,
2009-11-20_12:32,7700.49,7700.49,7700.49,7700.49,8749,246,2067,
2009-11-20_12:33,7698.40,7698.40,7698.40,7698.40,12077,379,3104,
2009-11-20_12:34,7700.63,7700.63,7700.63,7700.63,8115,235,2098,
2009-11-20_12:35,7698.29,7698.29,7698.29,7698.29,8517,277,2313,
2009-11-20_12:36,7698.71,7698.71,7698.71,7698.71,11360,379,2714,
2009-11-20_12:37,7697.90,7697.90,7697.90,7697.90,8963,305,2198,
2009-11-20_12:38,7697.66,7697.66,7697.66,7697.66,12562,365,3060,
2009-11-20_12:39,7697.51,7697.51,7697.51,7697.51,10324,333,2867,
2009-11-20_12:40,7695.48,7695.48,7695.48,7695.48,10866,283,2702,
2009-11-20_12:41,7696.10,7696.10,7696.10,7696.10,13744,449,3689,
2009-11-20_12:42,7695.66,7695.66,7695.66,7695.66,9046,294,2438,
2009-11-20_12:43,7696.60,7696.60,7696.60,7696.60,13335,449,3612,
2009-11-20_12:44,7695.73,7695.73,7695.73,7695.73,10595,314,2773,
2009-11-20_12:45,7693.51,7693.51,7693.51,7693.51,10761,286,2756,
2009-11-20_12:46,7693.68,7693.68,7693.68,7693.68,19787,523,4630,
2009-11-20_12:47,7694.34,7694.34,7694.34,7694.34,10449,311,2805,
2009-11-20_12:48,7692.53,7692.53,7692.53,7692.53,16739,476,4219,
2009-11-20_12:49,7689.55,7689.55,7689.55,7689.55,18226,496,4072,
2009-11-20_12:50,7685.29,7685.29,7685.29,7685.29,17922,535,5037,
2009-11-20_12:51,7683.52,7683.52,7683.52,7683.52,22888,715,6117,
2009-11-20_12:52,7679.10,7679.10,7679.10,7679.10,18258,517,4431,
2009-11-20_12:53,7677.87,7677.87,7677.87,7677.87,20274,552,5117,
2009-11-20_12:54,7677.72,7677.72,7677.72,7677.72,15479,461,4250,
2009-11-20_12:55,7675.90,7675.90,7675.90,7675.90,16849,458,4042,
2009-11-20_12:56,7676.63,7676.63,7676.63,7676.63,16895,481,4399,
2009-11-20_12:57,7681.26,7681.26,7681.26,7681.26,10158,344,3089,
2009-11-20_12:58,7680.83,7680.83,7680.83,7680.83,15085,431,4047,
2009-11-20_12:59,7684.86,7684.86,7684.86,7684.86,11421,299,2954,
2009-11-20_13:00,7682.72,7682.72,7682.72,7682.72,11737,348,3124,
2009-11-20_13:01,7684.94,7684.94,7684.94,7684.94,12614,389,3532,
2009-11-20_13:02,7690.60,7690.60,7690.60,7690.60,13138,393,3233,
2009-11-20_13:03,7695.83,7695.83,7695.83,7695.83,18609,605,4837,
2009-11-20_13:04,7698.44,7698.44,7698.44,7698.44,13579,436,3523,
2009-11-20_13:05,7697.73,7697.73,7697.73,7697.73,16369,500,4063,
2009-11-20_13:06,7699.51,7699.51,7699.51,7699.51,16254,499,4126,
2009-11-20_13:07,7698.33,7698.33,7698.33,7698.33,11022,325,2910,
2009-11-20_13:08,7700.06,7700.06,7700.06,7700.06,18827,621,4605,
2009-11-20_13:09,7696.51,7696.51,7696.51,7696.51,11282,345,3168,
2009-11-20_13:10,7697.44,7697.44,7697.44,7697.44,15061,432,3765,
2009-11-20_13:11,7700.84,7700.84,7700.84,7700.84,16791,509,4555,
2009-11-20_13:12,7700.43,7700.43,7700.43,7700.43,13060,428,3466,
2009-11-20_13:13,7699.08,7699.08,7699.08,7699.08,17291,654,4837,
2009-11-20_13:14,7694.45,7694.45,7694.45,7694.45,13210,465,3558,
2009-11-20_13:15,7693.32,7693.32,7693.32,7693.32,17469,677,4283,
2009-11-20_13:16,7693.36,7693.36,7693.36,7693.36,18565,581,4970,
2009-11-20_13:17,7690.29,7690.29,7690.29,7690.29,14868,484,4085,
2009-11-20_13:18,7693.09,7693.09,7693.09,7693.09,21645,663,5424,
2009-11-20_13:19,7688.43,7688.43,7688.43,7688.43,16757,519,4383,
2009-11-20_13:20,7694.48,7694.48,7694.48,7694.48,18844,562,4879,
2009-11-20_13:21,7694.62,7694.62,7694.62,7694.62,20575,644,5635,
2009-11-20_13:22,7697.26,7697.26,7697.26,7697.26,16027,508,4200,
2009-11-20_13:23,7693.06,7693.06,7693.06,7693.06,23772,726,6083,
2009-11-20_13:24,7693.90,7693.90,7693.90,7693.90,22484,636,5504,
2009-11-20_13:25,7689.08,7689.08,7689.08,7689.08,22338,662,5829,
2009-11-20_13:26,7689.08,7689.08,7689.08,7689.08,0,0,0,
2009-11-20_13:27,7689.08,7689.08,7689.08,7689.08,0,0,0,
2009-11-20_13:28,7689.08,7689.08,7689.08,7689.08,0,0,0,
2009-11-20_13:29,7689.08,7689.08,7689.08,7689.08,0,0,0,
2009-11-20_13:30,7682.97,7682.97,7682.97,7682.97,208002,6338,41880,
2009-11-23_09:01,7694.90,7694.90,7694.90,7694.90,84290,2699,22181,
2009-11-23_09:02,7705.59,7705.59,7705.59,7705.59,23425,740,6033,
2009-11-23_09:03,7709.82,7709.82,7709.82,7709.82,29578,920,7219,
2009-11-23_09:04,7714.70,7714.70,7714.70,7714.70,29473,905,7523,
2009-11-23_09:05,7710.67,7710.67,7710.67,7710.67,22976,656,5629,
2009-11-23_09:06,7711.15,7711.15,7711.15,7711.15,29462,842,7252,
2009-11-23_09:07,7710.12,7710.12,7710.12,7710.12,20460,584,5083,
2009-11-23_09:08,7706.39,7706.39,7706.39,7706.39,21736,670,5542,
2009-11-23_09:09,7698.62,7698.62,7698.62,7698.62,22435,679,6004,
2009-11-23_09:10,7693.96,7693.96,7693.96,7693.96,20033,554,4921,
2009-11-23_09:11,7689.51,7689.51,7689.51,7689.51,23644,709,6049,
2009-11-23_09:12,7686.87,7686.87,7686.87,7686.87,18237,540,4249,
2009-11-23_09:13,7685.85,7685.85,7685.85,7685.85,20077,606,4758,
2009-11-23_09:14,7684.55,7684.55,7684.55,7684.55,18690,593,4904,
2009-11-23_09:15,7686.86,7686.86,7686.86,7686.86,14699,379,3633,
2009-11-23_09:16,7687.86,7687.86,7687.86,7687.86,18348,551,4895,
2009-11-23_09:17,7687.42,7687.42,7687.42,7687.42,13973,436,4015,
2009-11-23_09:18,7690.90,7690.90,7690.90,7690.90,18946,673,5222,
2009-11-23_09:19,7694.57,7694.57,7694.57,7694.57,20203,630,4929,
2009-11-23_09:20,7695.94,7695.94,7695.94,7695.94,15579,484,4285,
2009-11-23_09:21,7699.39,7699.39,7699.39,7699.39,18309,563,5272,
2009-11-23_09:22,7700.55,7700.55,7700.55,7700.55,13343,401,3695,
2009-11-23_09:23,7699.50,7699.50,7699.50,7699.50,20936,571,4904,
2009-11-23_09:24,7698.21,7698.21,7698.21,7698.21,19385,517,4746,
2009-11-23_09:25,7695.44,7695.44,7695.44,7695.44,13241,370,3801,
2009-11-23_09:26,7692.55,7692.55,7692.55,7692.55,21485,555,5040,
2009-11-23_09:27,7692.23,7692.23,7692.23,7692.23,17453,397,3709,
2009-11-23_09:28,7689.93,7689.93,7689.93,7689.93,16673,456,4125,
2009-11-23_09:29,7688.49,7688.49,7688.49,7688.49,14411,425,4058,
2009-11-23_09:30,7685.88,7685.88,7685.88,7685.88,12601,372,3385,
2009-11-23_09:31,7683.70,7683.70,7683.70,7683.70,16766,503,4574,
2009-11-23_09:32,7681.02,7681.02,7681.02,7681.02,11866,350,3308,
2009-11-23_09:33,7679.68,7679.68,7679.68,7679.68,16600,476,4194,
2009-11-23_09:34,7673.61,7673.61,7673.61,7673.61,17117,516,4374,
2009-11-23_09:35,7676.19,7676.19,7676.19,7676.19,15635,442,3700,
2009-11-23_09:36,7675.37,7675.37,7675.37,7675.37,17805,469,4628,
2009-11-23_09:37,7675.49,7675.49,7675.49,7675.49,11041,296,3007,
2009-11-23_09:38,7677.82,7677.82,7677.82,7677.82,15400,451,3871,
2009-11-23_09:39,7675.92,7675.92,7675.92,7675.92,14834,450,3976,
2009-11-23_09:40,7677.97,7677.97,7677.97,7677.97,12380,353,3405,
2009-11-23_09:41,7677.55,7677.55,7677.55,7677.55,14857,472,4068,
2009-11-23_09:42,7677.96,7677.96,7677.96,7677.96,9744,308,2891,
2009-11-23_09:43,7678.02,7678.02,7678.02,7678.02,12307,378,3459,
2009-11-23_09:44,7679.09,7679.09,7679.09,7679.09,11137,342,2803,
2009-11-23_09:45,7676.82,7676.82,7676.82,7676.82,9865,286,2627,
2009-11-23_09:46,7679.07,7679.07,7679.07,7679.07,12931,406,3623,
2009-11-23_09:47,7676.40,7676.40,7676.40,7676.40,9713,329,2631,
2009-11-23_09:48,7674.52,7674.52,7674.52,7674.52,14076,362,3527,
2009-11-23_09:49,7676.04,7676.04,7676.04,7676.04,12682,329,3212,
2009-11-23_09:50,7677.09,7677.09,7677.09,7677.09,10056,266,2597,
2009-11-23_09:51,7678.01,7678.01,7678.01,7678.01,14480,425,3731,
2009-11-23_09:52,7682.24,7682.24,7682.24,7682.24,10501,333,2809,
2009-11-23_09:53,7685.60,7685.60,7685.60,7685.60,16898,542,4401,
2009-11-23_09:54,7688.57,7688.57,7688.57,7688.57,14184,430,3783,
2009-11-23_09:55,7690.53,7690.53,7690.53,7690.53,11383,416,3140,
2009-11-23_09:56,7693.46,7693.46,7693.46,7693.46,15773,525,4321,
2009-11-23_09:57,7692.72,7692.72,7692.72,7692.72,11895,377,3067,
2009-11-23_09:58,7695.92,7695.92,7695.92,7695.92,14756,420,4044,
2009-11-23_09:59,7695.77,7695.77,7695.77,7695.77,12713,389,3550,
2009-11-23_10:00,7697.72,7697.72,7697.72,7697.72,10276,338,3018,
2009-11-23_10:01,7697.46,7697.46,7697.46,7697.46,14484,448,4026,
2009-11-23_10:02,7699.16,7699.16,7699.16,7699.16,9924,316,2860,
2009-11-23_10:03,7698.06,7698.06,7698.06,7698.06,11226,352,3332,
2009-11-23_10:04,7697.37,7697.37,7697.37,7697.37,9710,297,2731,
2009-11-23_10:05,7694.83,7694.83,7694.83,7694.83,7460,215,2047,
2009-11-23_10:06,7695.09,7695.09,7695.09,7695.09,10724,338,2944,
2009-11-23_10:07,7693.42,7693.42,7693.42,7693.42,9001,240,2142,
2009-11-23_10:08,7694.69,7694.69,7694.69,7694.69,10589,252,2679,
2009-11-23_10:09,7691.56,7691.56,7691.56,7691.56,10714,248,2355,
2009-11-23_10:10,7693.00,7693.00,7693.00,7693.00,10008,267,2269,
2009-11-23_10:11,7690.85,7690.85,7690.85,7690.85,12929,307,3080,
2009-11-23_10:12,7689.62,7689.62,7689.62,7689.62,8474,198,2097,
2009-11-23_10:13,7687.68,7687.68,7687.68,7687.68,13161,452,3296,
2009-11-23_10:14,7689.44,7689.44,7689.44,7689.44,9869,370,2720,
2009-11-23_10:15,7691.82,7691.82,7691.82,7691.82,8719,408,2453,
2009-11-23_10:16,7692.33,7692.33,7692.33,7692.33,12253,468,3323,
2009-11-23_10:17,7695.44,7695.44,7695.44,7695.44,8870,296,2344,
2009-11-23_10:18,7692.15,7692.15,7692.15,7692.15,11101,358,3128,
2009-11-23_10:19,7693.35,7693.35,7693.35,7693.35,10092,330,2770,
2009-11-23_10:20,7693.27,7693.27,7693.27,7693.27,9443,305,2633,
2009-11-23_10:21,7692.53,7692.53,7692.53,7692.53,11507,343,3209,
2009-11-23_10:22,7692.91,7692.91,7692.91,7692.91,7549,234,2075,
2009-11-23_10:23,7692.63,7692.63,7692.63,7692.63,10972,317,2872,
2009-11-23_10:24,7692.76,7692.76,7692.76,7692.76,9046,267,2273,
2009-11-23_10:25,7693.51,7693.51,7693.51,7693.51,8785,318,2209,
2009-11-23_10:26,7691.29,7691.29,7691.29,7691.29,11036,311,3005,
2009-11-23_10:27,7691.18,7691.18,7691.18,7691.18,7631,195,2087,
2009-11-23_10:28,7691.24,7691.24,7691.24,7691.24,9301,309,2681,
2009-11-23_10:29,7691.06,7691.06,7691.06,7691.06,9519,289,2557,
2009-11-23_10:30,7688.76,7688.76,7688.76,7688.76,8166,245,2199,
2009-11-23_10:31,7690.59,7690.59,7690.59,7690.59,12433,307,3112,
2009-11-23_10:32,7688.21,7688.21,7688.21,7688.21,9471,229,2199,
2009-11-23_10:33,7687.20,7687.20,7687.20,7687.20,11797,292,2889,
2009-11-23_10:34,7688.98,7688.98,7688.98,7688.98,9908,277,2609,
2009-11-23_10:35,7689.01,7689.01,7689.01,7689.01,9155,248,2332,
2009-11-23_10:36,7687.12,7687.12,7687.12,7687.12,10963,341,3013,
2009-11-23_10:37,7688.97,7688.97,7688.97,7688.97,7544,223,1970,
2009-11-23_10:38,7686.31,7686.31,7686.31,7686.31,10971,331,2920,
2009-11-23_10:39,7685.71,7685.71,7685.71,7685.71,8778,281,2431,
2009-11-23_10:40,7686.20,7686.20,7686.20,7686.20,8022,244,2288,
2009-11-23_10:41,7685.88,7685.88,7685.88,7685.88,9682,292,2844,
2009-11-23_10:42,7685.54,7685.54,7685.54,7685.54,7051,229,1992,
2009-11-23_10:43,7686.17,7686.17,7686.17,7686.17,9209,343,2696,
2009-11-23_10:44,7684.32,7684.32,7684.32,7684.32,9235,318,2596,
2009-11-23_10:45,7684.40,7684.40,7684.40,7684.40,8523,300,2409,
2009-11-23_10:46,7683.70,7683.70,7683.70,7683.70,10447,360,2792,
2009-11-23_10:47,7685.53,7685.53,7685.53,7685.53,7288,250,2123,
2009-11-23_10:48,7683.32,7683.32,7683.32,7683.32,9285,285,2646,
2009-11-23_10:49,7684.30,7684.30,7684.30,7684.30,8909,269,2417,
2009-11-23_10:50,7682.28,7682.28,7682.28,7682.28,8666,278,2112,
2009-11-23_10:51,7684.58,7684.58,7684.58,7684.58,9551,320,2787,
2009-11-23_10:52,7684.66,7684.66,7684.66,7684.66,7604,277,2245,
2009-11-23_10:53,7683.49,7683.49,7683.49,7683.49,10670,393,3022,
2009-11-23_10:54,7681.20,7681.20,7681.20,7681.20,6873,237,2059,
2009-11-23_10:55,7681.35,7681.35,7681.35,7681.35,7344,235,2146,
2009-11-23_10:56,7677.69,7677.69,7677.69,7677.69,15286,404,3495,
2009-11-23_10:57,7677.61,7677.61,7677.61,7677.61,8091,244,2256,
2009-11-23_10:58,7677.18,7677.18,7677.18,7677.18,11588,361,3334,
2009-11-23_10:59,7676.96,7676.96,7676.96,7676.96,8619,270,2371,
2009-11-23_11:00,7675.34,7675.34,7675.34,7675.34,9568,275,2640,
2009-11-23_11:01,7673.89,7673.89,7673.89,7673.89,11448,335,3081,
2009-11-23_11:02,7675.22,7675.22,7675.22,7675.22,8394,227,2213,
2009-11-23_11:03,7671.54,7671.54,7671.54,7671.54,12864,320,3036,
2009-11-23_11:04,7673.66,7673.66,7673.66,7673.66,9008,251,2325,
2009-11-23_11:05,7675.05,7675.05,7675.05,7675.05,7074,204,2056,
2009-11-23_11:06,7674.09,7674.09,7674.09,7674.09,10399,285,2613,
2009-11-23_11:07,7675.41,7675.41,7675.41,7675.41,8382,202,1768,
2009-11-23_11:08,7675.82,7675.82,7675.82,7675.82,13404,334,2654,
2009-11-23_11:09,7675.41,7675.41,7675.41,7675.41,8644,207,2027,
2009-11-23_11:10,7676.25,7676.25,7676.25,7676.25,9249,251,2118,
2009-11-23_11:11,7675.94,7675.94,7675.94,7675.94,8971,252,2365,
2009-11-23_11:12,7675.77,7675.77,7675.77,7675.77,6646,214,1742,
2009-11-23_11:13,7676.55,7676.55,7676.55,7676.55,9384,297,2325,
2009-11-23_11:14,7678.83,7678.83,7678.83,7678.83,6581,205,1777,
2009-11-23_11:15,7679.02,7679.02,7679.02,7679.02,7711,242,1968,
2009-11-23_11:16,7677.13,7677.13,7677.13,7677.13,11195,376,2835,
2009-11-23_11:17,7677.83,7677.83,7677.83,7677.83,7880,236,2011,
2009-11-23_11:18,7682.94,7682.94,7682.94,7682.94,11395,484,3060,
2009-11-23_11:19,7683.08,7683.08,7683.08,7683.08,9036,290,2327,
2009-11-23_11:20,7683.96,7683.96,7683.96,7683.96,8183,271,2127,
2009-11-23_11:21,7683.41,7683.41,7683.41,7683.41,10222,344,2718,
2009-11-23_11:22,7685.18,7685.18,7685.18,7685.18,7725,250,1969,
2009-11-23_11:23,7682.22,7682.22,7682.22,7682.22,10364,353,2985,
2009-11-23_11:24,7683.93,7683.93,7683.93,7683.93,6883,250,2168,
2009-11-23_11:25,7683.54,7683.54,7683.54,7683.54,7947,257,2124,
2009-11-23_11:26,7681.60,7681.60,7681.60,7681.60,9473,366,2846,
2009-11-23_11:27,7681.91,7681.91,7681.91,7681.91,7778,276,2315,
2009-11-23_11:28,7682.34,7682.34,7682.34,7682.34,8444,295,2613,
2009-11-23_11:29,7683.40,7683.40,7683.40,7683.40,6691,230,2074,
2009-11-23_11:30,7682.38,7682.38,7682.38,7682.38,7053,218,1953,
2009-11-23_11:31,7686.16,7686.16,7686.16,7686.16,10775,358,2624,
2009-11-23_11:32,7685.59,7685.59,7685.59,7685.59,5691,191,1718,
2009-11-23_11:33,7686.44,7686.44,7686.44,7686.44,7913,272,2338,
2009-11-23_11:34,7684.31,7684.31,7684.31,7684.31,6339,227,1887,
2009-11-23_11:35,7685.23,7685.23,7685.23,7685.23,8213,292,2290,
2009-11-23_11:36,7685.46,7685.46,7685.46,7685.46,9076,302,2582,
2009-11-23_11:37,7686.58,7686.58,7686.58,7686.58,6931,249,1866,
2009-11-23_11:38,7685.49,7685.49,7685.49,7685.49,10433,449,2787,
2009-11-23_11:39,7687.55,7687.55,7687.55,7687.55,7353,276,2089,
2009-11-23_11:40,7686.64,7686.64,7686.64,7686.64,6946,256,2033,
2009-11-23_11:41,7687.58,7687.58,7687.58,7687.58,10462,382,2709,
2009-11-23_11:42,7688.16,7688.16,7688.16,7688.16,8369,400,2486,
2009-11-23_11:43,7687.83,7687.83,7687.83,7687.83,10666,352,2666,
2009-11-23_11:44,7687.67,7687.67,7687.67,7687.67,7040,248,2079,
2009-11-23_11:45,7688.47,7688.47,7688.47,7688.47,7118,253,2079,
2009-11-23_11:46,7687.12,7687.12,7687.12,7687.12,10135,370,2771,
2009-11-23_11:47,7687.22,7687.22,7687.22,7687.22,7872,321,2263,
2009-11-23_11:48,7688.05,7688.05,7688.05,7688.05,9175,330,2703,
2009-11-23_11:49,7688.19,7688.19,7688.19,7688.19,7609,282,2152,
2009-11-23_11:50,7688.86,7688.86,7688.86,7688.86,6719,220,2163,
2009-11-23_11:51,7689.41,7689.41,7689.41,7689.41,11073,346,2901,
2009-11-23_11:52,7689.63,7689.63,7689.63,7689.63,7142,252,1977,
2009-11-23_11:53,7689.65,7689.65,7689.65,7689.65,14453,518,3864,
2009-11-23_11:54,7687.28,7687.28,7687.28,7687.28,9028,332,2558,
2009-11-23_11:55,7690.73,7690.73,7690.73,7690.73,9352,317,2731,
2009-11-23_11:56,7686.73,7686.73,7686.73,7686.73,11617,427,3217,
2009-11-23_11:57,7689.84,7689.84,7689.84,7689.84,8738,254,2208,
2009-11-23_11:58,7688.81,7688.81,7688.81,7688.81,8326,295,2521,
2009-11-23_11:59,7688.17,7688.17,7688.17,7688.17,7533,241,2094,
2009-11-23_12:00,7686.71,7686.71,7686.71,7686.71,8168,252,2294,
2009-11-23_12:01,7686.11,7686.11,7686.11,7686.11,8730,280,2439,
2009-11-23_12:02,7687.14,7687.14,7687.14,7687.14,6379,186,1708,
2009-11-23_12:03,7683.64,7683.64,7683.64,7683.64,7658,271,2368,
2009-11-23_12:04,7685.49,7685.49,7685.49,7685.49,7571,218,1895,
2009-11-23_12:05,7684.94,7684.94,7684.94,7684.94,6885,222,1944,
2009-11-23_12:06,7685.49,7685.49,7685.49,7685.49,8421,259,2420,
2009-11-23_12:07,7682.05,7682.05,7682.05,7682.05,6274,171,1615,
2009-11-23_12:08,7683.53,7683.53,7683.53,7683.53,8171,268,2229,
2009-11-23_12:09,7683.75,7683.75,7683.75,7683.75,9027,240,2210,
2009-11-23_12:10,7680.40,7680.40,7680.40,7680.40,8044,246,2082,
2009-11-23_12:11,7680.30,7680.30,7680.30,7680.30,8796,287,2506,
2009-11-23_12:12,7681.94,7681.94,7681.94,7681.94,6965,209,1809,
2009-11-23_12:13,7680.16,7680.16,7680.16,7680.16,10718,334,2790,
2009-11-23_12:14,7680.29,7680.29,7680.29,7680.29,6974,208,2050,
2009-11-23_12:15,7679.36,7679.36,7679.36,7679.36,7445,249,1990,
2009-11-23_12:16,7679.48,7679.48,7679.48,7679.48,7481,232,2227,
2009-11-23_12:17,7680.99,7680.99,7680.99,7680.99,7033,196,1716,
2009-11-23_12:18,7678.29,7678.29,7678.29,7678.29,8085,234,2199,
2009-11-23_12:19,7680.54,7680.54,7680.54,7680.54,6619,209,1956,
2009-11-23_12:20,7678.52,7678.52,7678.52,7678.52,7163,219,1993,
2009-11-23_12:21,7680.49,7680.49,7680.49,7680.49,7326,237,2278,
2009-11-23_12:22,7680.68,7680.68,7680.68,7680.68,5719,173,1582,
2009-11-23_12:23,7680.49,7680.49,7680.49,7680.49,7938,230,2103,
2009-11-23_12:24,7682.29,7682.29,7682.29,7682.29,7040,354,2304,
2009-11-23_12:25,7683.05,7683.05,7683.05,7683.05,7090,231,2172,
2009-11-23_12:26,7681.18,7681.18,7681.18,7681.18,8671,276,2510,
2009-11-23_12:27,7684.30,7684.30,7684.30,7684.30,8484,275,1969,
2009-11-23_12:28,7682.79,7682.79,7682.79,7682.79,9546,347,2714,
2009-11-23_12:29,7684.08,7684.08,7684.08,7684.08,6709,225,1991,
2009-11-23_12:30,7684.01,7684.01,7684.01,7684.01,7018,241,2256,
2009-11-23_12:31,7684.09,7684.09,7684.09,7684.09,12339,388,3103,
2009-11-23_12:32,7683.68,7683.68,7683.68,7683.68,7116,234,2119,
2009-11-23_12:33,7683.98,7683.98,7683.98,7683.98,9021,331,2751,
2009-11-23_12:34,7682.92,7682.92,7682.92,7682.92,6982,270,2227,
2009-11-23_12:35,7683.17,7683.17,7683.17,7683.17,7871,284,2412,
2009-11-23_12:36,7683.19,7683.19,7683.19,7683.19,11064,322,2828,
2009-11-23_12:37,7680.02,7680.02,7680.02,7680.02,7734,234,2274,
2009-11-23_12:38,7680.62,7680.62,7680.62,7680.62,10256,318,2918,
2009-11-23_12:39,7680.94,7680.94,7680.94,7680.94,10182,251,2382,
2009-11-23_12:40,7680.00,7680.00,7680.00,7680.00,7490,302,2347,
2009-11-23_12:41,7681.17,7681.17,7681.17,7681.17,12509,448,3626,
2009-11-23_12:42,7681.15,7681.15,7681.15,7681.15,10102,392,2966,
2009-11-23_12:43,7681.70,7681.70,7681.70,7681.70,14019,460,3764,
2009-11-23_12:44,7679.59,7679.59,7679.59,7679.59,8659,276,2525,
2009-11-23_12:45,7679.00,7679.00,7679.00,7679.00,9718,323,2994,
2009-11-23_12:46,7678.55,7678.55,7678.55,7678.55,10774,322,3176,
2009-11-23_12:47,7678.73,7678.73,7678.73,7678.73,8202,237,2320,
2009-11-23_12:48,7678.41,7678.41,7678.41,7678.41,12323,349,3321,
2009-11-23_12:49,7677.70,7677.70,7677.70,7677.70,10214,295,2574,
2009-11-23_12:50,7678.50,7678.50,7678.50,7678.50,8771,285,2440,
2009-11-23_12:51,7678.68,7678.68,7678.68,7678.68,13428,366,3461,
2009-11-23_12:52,7676.78,7676.78,7676.78,7676.78,8705,278,2441,
2009-11-23_12:53,7676.36,7676.36,7676.36,7676.36,11283,336,3057,
2009-11-23_12:54,7676.41,7676.41,7676.41,7676.41,11285,339,2822,
2009-11-23_12:55,7673.86,7673.86,7673.86,7673.86,9998,273,2556,
2009-11-23_12:56,7675.43,7675.43,7675.43,7675.43,12148,394,3408,
2009-11-23_12:57,7673.71,7673.71,7673.71,7673.71,8640,264,2556,
2009-11-23_12:58,7673.06,7673.06,7673.06,7673.06,13454,389,3664,
2009-11-23_12:59,7673.71,7673.71,7673.71,7673.71,10248,277,2843,
2009-11-23_13:00,7671.60,7671.60,7671.60,7671.60,10214,257,2753,
2009-11-23_13:01,7673.03,7673.03,7673.03,7673.03,13544,402,3684,
2009-11-23_13:02,7674.81,7674.81,7674.81,7674.81,9986,274,2702,
2009-11-23_13:03,7674.18,7674.18,7674.18,7674.18,14192,425,3753,
2009-11-23_13:04,7675.70,7675.70,7675.70,7675.70,10768,299,2822,
2009-11-23_13:05,7675.51,7675.51,7675.51,7675.51,10030,272,2953,
2009-11-23_13:06,7675.86,7675.86,7675.86,7675.86,12152,345,3303,
2009-11-23_13:07,7673.73,7673.73,7673.73,7673.73,9019,262,2577,
2009-11-23_13:08,7674.84,7674.84,7674.84,7674.84,14110,468,3899,
2009-11-23_13:09,7675.16,7675.16,7675.16,7675.16,10250,297,3091,
2009-11-23_13:10,7674.40,7674.40,7674.40,7674.40,10749,304,2854,
2009-11-23_13:11,7672.90,7672.90,7672.90,7672.90,12548,412,3709,
2009-11-23_13:12,7674.33,7674.33,7674.33,7674.33,12716,427,3354,
2009-11-23_13:13,7675.43,7675.43,7675.43,7675.43,16694,644,4851,
2009-11-23_13:14,7677.39,7677.39,7677.39,7677.39,12188,361,3381,
2009-11-23_13:15,7682.61,7682.61,7682.61,7682.61,12802,382,3577,
2009-11-23_13:16,7684.63,7684.63,7684.63,7684.63,19708,585,5159,
2009-11-23_13:17,7685.64,7685.64,7685.64,7685.64,16505,478,4250,
2009-11-23_13:18,7685.45,7685.45,7685.45,7685.45,19550,551,5117,
2009-11-23_13:19,7687.12,7687.12,7687.12,7687.12,15970,504,4353,
2009-11-23_13:20,7685.03,7685.03,7685.03,7685.03,16241,426,4172,
2009-11-23_13:21,7683.81,7683.81,7683.81,7683.81,21190,568,5333,
2009-11-23_13:22,7681.63,7681.63,7681.63,7681.63,20213,473,4822,
2009-11-23_13:23,7683.41,7683.41,7683.41,7683.41,23412,635,6123,
2009-11-23_13:24,7683.13,7683.13,7683.13,7683.13,20831,575,5475,
2009-11-23_13:25,7682.03,7682.03,7682.03,7682.03,19867,539,5263,
2009-11-23_13:26,7682.03,7682.03,7682.03,7682.03,0,0,0,
2009-11-23_13:27,7682.03,7682.03,7682.03,7682.03,0,0,0,
2009-11-23_13:28,7682.03,7682.03,7682.03,7682.03,0,0,0,
2009-11-23_13:29,7682.03,7682.03,7682.03,7682.03,0,0,0,
2009-11-23_13:30,7687.15,7687.15,7687.15,7687.15,151874,4887,37239,
2009-11-24_09:01,7723.13,7723.13,7723.13,7723.13,114335,3990,29538,
2009-11-24_09:02,7730.00,7730.00,7730.00,7730.00,27869,1027,7817,
2009-11-24_09:03,7735.91,7735.91,7735.91,7735.91,35222,1244,9238,
2009-11-24_09:04,7735.37,7735.37,7735.37,7735.37,36445,1354,9808,
2009-11-24_09:05,7733.82,7733.82,7733.82,7733.82,26817,881,6998,
2009-11-24_09:06,7733.11,7733.11,7733.11,7733.11,33585,1108,8801,
2009-11-24_09:07,7730.24,7730.24,7730.24,7730.24,23857,702,5911,
2009-11-24_09:08,7730.13,7730.13,7730.13,7730.13,28862,844,6999,
2009-11-24_09:09,7730.57,7730.57,7730.57,7730.57,30624,860,7230,
2009-11-24_09:10,7728.90,7728.90,7728.90,7728.90,23682,709,5940,
2009-11-24_09:11,7728.69,7728.69,7728.69,7728.69,34074,1057,8689,
2009-11-24_09:12,7728.16,7728.16,7728.16,7728.16,22896,637,5693,
2009-11-24_09:13,7728.74,7728.74,7728.74,7728.74,25658,767,6242,
2009-11-24_09:14,7728.45,7728.45,7728.45,7728.45,26736,698,6146,
2009-11-24_09:15,7727.15,7727.15,7727.15,7727.15,20984,563,5238,
2009-11-24_09:16,7724.24,7724.24,7724.24,7724.24,24840,717,6446,
2009-11-24_09:17,7721.24,7721.24,7721.24,7721.24,20530,668,5323,
2009-11-24_09:18,7717.48,7717.48,7717.48,7717.48,23656,730,5954,
2009-11-24_09:19,7716.26,7716.26,7716.26,7716.26,21599,633,5279,
2009-11-24_09:20,7712.76,7712.76,7712.76,7712.76,17497,519,4314,
2009-11-24_09:21,7713.74,7713.74,7713.74,7713.74,26569,874,6531,
2009-11-24_09:22,7715.73,7715.73,7715.73,7715.73,20171,667,4936,
2009-11-24_09:23,7717.09,7717.09,7717.09,7717.09,24180,767,6349,
2009-11-24_09:24,7719.80,7719.80,7719.80,7719.80,21137,728,5691,
2009-11-24_09:25,7718.74,7718.74,7718.74,7718.74,18208,623,5166,
2009-11-24_09:26,7717.34,7717.34,7717.34,7717.34,24470,832,6881,
2009-11-24_09:27,7718.58,7718.58,7718.58,7718.58,18970,672,5229,
2009-11-24_09:28,7719.71,7719.71,7719.71,7719.71,22942,843,6465,
2009-11-24_09:29,7717.54,7717.54,7717.54,7717.54,21642,758,5549,
2009-11-24_09:30,7718.62,7718.62,7718.62,7718.62,18499,624,4696,
2009-11-24_09:31,7720.24,7720.24,7720.24,7720.24,26510,897,6507,
2009-11-24_09:32,7717.36,7717.36,7717.36,7717.36,17419,628,4722,
2009-11-24_09:33,7719.16,7719.16,7719.16,7719.16,21125,722,5584,
2009-11-24_09:34,7718.26,7718.26,7718.26,7718.26,19618,634,5241,
2009-11-24_09:35,7717.70,7717.70,7717.70,7717.70,15053,466,3954,
2009-11-24_09:36,7717.33,7717.33,7717.33,7717.33,21531,631,5326,
2009-11-24_09:37,7716.77,7716.77,7716.77,7716.77,15519,466,4093,
2009-11-24_09:38,7716.96,7716.96,7716.96,7716.96,19629,590,4754,
2009-11-24_09:39,7717.56,7717.56,7717.56,7717.56,17450,456,4350,
2009-11-24_09:40,7718.75,7718.75,7718.75,7718.75,15454,401,3907,
2009-11-24_09:41,7719.57,7719.57,7719.57,7719.57,20897,582,5417,
2009-11-24_09:42,7720.58,7720.58,7720.58,7720.58,18125,467,4532,
2009-11-24_09:43,7721.35,7721.35,7721.35,7721.35,25003,611,5863,
2009-11-24_09:44,7723.59,7723.59,7723.59,7723.59,21569,530,5152,
2009-11-24_09:45,7722.19,7722.19,7722.19,7722.19,16315,442,4411,
2009-11-24_09:46,7722.03,7722.03,7722.03,7722.03,21409,634,5477,
2009-11-24_09:47,7723.30,7723.30,7723.30,7723.30,18255,460,4208,
2009-11-24_09:48,7721.26,7721.26,7721.26,7721.26,17996,446,4307,
2009-11-24_09:49,7720.63,7720.63,7720.63,7720.63,16382,421,4133,
2009-11-24_09:50,7719.74,7719.74,7719.74,7719.74,13118,373,3570,
2009-11-24_09:51,7721.20,7721.20,7721.20,7721.20,18043,527,4813,
2009-11-24_09:52,7718.97,7718.97,7718.97,7718.97,11643,333,3149,
2009-11-24_09:53,7712.94,7712.94,7712.94,7712.94,17290,502,4417,
2009-11-24_09:54,7713.32,7713.32,7713.32,7713.32,17141,466,4393,
2009-11-24_09:55,7712.90,7712.90,7712.90,7712.90,14692,411,3846,
2009-11-24_09:56,7711.40,7711.40,7711.40,7711.40,18934,535,4433,
2009-11-24_09:57,7711.53,7711.53,7711.53,7711.53,12990,359,3285,
2009-11-24_09:58,7710.61,7710.61,7710.61,7710.61,15452,441,3700,
2009-11-24_09:59,7709.99,7709.99,7709.99,7709.99,12663,368,3171,
2009-11-24_10:00,7711.20,7711.20,7711.20,7711.20,12340,349,2972,
2009-11-24_10:01,7714.92,7714.92,7714.92,7714.92,14601,447,3652,
2009-11-24_10:02,7711.14,7711.14,7711.14,7711.14,9813,279,2555,
2009-11-24_10:03,7711.22,7711.22,7711.22,7711.22,16429,432,3833,
2009-11-24_10:04,7711.82,7711.82,7711.82,7711.82,12753,378,3208,
2009-11-24_10:05,7718.81,7718.81,7718.81,7718.81,13227,388,3017,
2009-11-24_10:06,7716.07,7716.07,7716.07,7716.07,14643,452,3898,
2009-11-24_10:07,7715.36,7715.36,7715.36,7715.36,9286,282,2486,
2009-11-24_10:08,7720.31,7720.31,7720.31,7720.31,12998,400,3384,
2009-11-24_10:09,7719.43,7719.43,7719.43,7719.43,11447,371,2744,
2009-11-24_10:10,7721.62,7721.62,7721.62,7721.62,10407,314,2780,
2009-11-24_10:11,7722.38,7722.38,7722.38,7722.38,13771,392,3436,
2009-11-24_10:12,7722.78,7722.78,7722.78,7722.78,12102,312,2764,
2009-11-24_10:13,7722.78,7722.78,7722.78,7722.78,14377,394,3317,
2009-11-24_10:14,7722.90,7722.90,7722.90,7722.90,12167,313,3073,
2009-11-24_10:15,7721.85,7721.85,7721.85,7721.85,11575,301,2823,
2009-11-24_10:16,7720.50,7720.50,7720.50,7720.50,13781,339,3647,
2009-11-24_10:17,7720.26,7720.26,7720.26,7720.26,12329,304,2912,
2009-11-24_10:18,7718.01,7718.01,7718.01,7718.01,15568,392,3886,
2009-11-24_10:19,7718.76,7718.76,7718.76,7718.76,16752,369,3362,
2009-11-24_10:20,7719.17,7719.17,7719.17,7719.17,11597,293,2800,
2009-11-24_10:21,7718.81,7718.81,7718.81,7718.81,14473,365,3562,
2009-11-24_10:22,7717.45,7717.45,7717.45,7717.45,9862,303,2693,
2009-11-24_10:23,7717.63,7717.63,7717.63,7717.63,16457,406,4037,
2009-11-24_10:24,7719.91,7719.91,7719.91,7719.91,13507,400,3525,
2009-11-24_10:25,7719.25,7719.25,7719.25,7719.25,14789,412,3674,
2009-11-24_10:26,7720.27,7720.27,7720.27,7720.27,17819,502,4670,
2009-11-24_10:27,7718.84,7718.84,7718.84,7718.84,13577,353,3232,
2009-11-24_10:28,7720.77,7720.77,7720.77,7720.77,14750,388,3768,
2009-11-24_10:29,7719.87,7719.87,7719.87,7719.87,13208,327,3195,
2009-11-24_10:30,7718.84,7718.84,7718.84,7718.84,10717,267,2647,
2009-11-24_10:31,7720.03,7720.03,7720.03,7720.03,14788,345,3516,
2009-11-24_10:32,7721.28,7721.28,7721.28,7721.28,11215,285,2803,
2009-11-24_10:33,7721.41,7721.41,7721.41,7721.41,13936,355,3527,
2009-11-24_10:34,7721.28,7721.28,7721.28,7721.28,11092,288,2769,
2009-11-24_10:35,7721.39,7721.39,7721.39,7721.39,13293,391,3026,
2009-11-24_10:36,7722.18,7722.18,7722.18,7722.18,15263,461,3882,
2009-11-24_10:37,7721.68,7721.68,7721.68,7721.68,11735,345,2839,
2009-11-24_10:38,7720.30,7720.30,7720.30,7720.30,14834,396,3746,
2009-11-24_10:39,7721.86,7721.86,7721.86,7721.86,12168,339,2976,
2009-11-24_10:40,7721.30,7721.30,7721.30,7721.30,11840,331,2777,
2009-11-24_10:41,7721.82,7721.82,7721.82,7721.82,13909,377,3550,
2009-11-24_10:42,7719.99,7719.99,7719.99,7719.99,11156,335,2617,
2009-11-24_10:43,7721.98,7721.98,7721.98,7721.98,14946,457,3513,
2009-11-24_10:44,7721.87,7721.87,7721.87,7721.87,11894,326,2699,
2009-11-24_10:45,7719.67,7719.67,7719.67,7719.67,10350,299,2677,
2009-11-24_10:46,7718.14,7718.14,7718.14,7718.14,13240,382,3393,
2009-11-24_10:47,7719.57,7719.57,7719.57,7719.57,8156,219,2290,
2009-11-24_10:48,7716.48,7716.48,7716.48,7716.48,12061,349,3130,
2009-11-24_10:49,7717.40,7717.40,7717.40,7717.40,10538,301,2792,
2009-11-24_10:50,7715.71,7715.71,7715.71,7715.71,12265,292,2876,
2009-11-24_10:51,7716.11,7716.11,7716.11,7716.11,14848,404,3404,
2009-11-24_10:52,7714.28,7714.28,7714.28,7714.28,9831,270,2391,
2009-11-24_10:53,7715.56,7715.56,7715.56,7715.56,13123,449,3271,
2009-11-24_10:54,7714.09,7714.09,7714.09,7714.09,10914,337,2563,
2009-11-24_10:55,7711.82,7711.82,7711.82,7711.82,10631,264,2574,
2009-11-24_10:56,7712.35,7712.35,7712.35,7712.35,12415,351,3041,
2009-11-24_10:57,7711.03,7711.03,7711.03,7711.03,10519,282,2317,
2009-11-24_10:58,7709.81,7709.81,7709.81,7709.81,11139,314,2829,
2009-11-24_10:59,7708.92,7708.92,7708.92,7708.92,11065,348,2641,
2009-11-24_11:00,7705.21,7705.21,7705.21,7705.21,10240,380,2469,
2009-11-24_11:01,7704.25,7704.25,7704.25,7704.25,13378,574,3637,
2009-11-24_11:02,7702.27,7702.27,7702.27,7702.27,13919,494,3201,
2009-11-24_11:03,7701.42,7701.42,7701.42,7701.42,16487,493,4024,
2009-11-24_11:04,7699.23,7699.23,7699.23,7699.23,12878,458,3216,
2009-11-24_11:05,7699.87,7699.87,7699.87,7699.87,14705,382,3131,
2009-11-24_11:06,7699.32,7699.32,7699.32,7699.32,13154,376,3280,
2009-11-24_11:07,7698.78,7698.78,7698.78,7698.78,8488,231,2220,
2009-11-24_11:08,7700.47,7700.47,7700.47,7700.47,11530,316,2884,
2009-11-24_11:09,7702.98,7702.98,7702.98,7702.98,8362,232,2312,
2009-11-24_11:10,7703.50,7703.50,7703.50,7703.50,8689,235,2389,
2009-11-24_11:11,7704.62,7704.62,7704.62,7704.62,9809,269,2568,
2009-11-24_11:12,7703.96,7703.96,7703.96,7703.96,9657,216,2137,
2009-11-24_11:13,7705.80,7705.80,7705.80,7705.80,10420,256,2582,
2009-11-24_11:14,7706.74,7706.74,7706.74,7706.74,10113,207,2149,
2009-11-24_11:15,7705.09,7705.09,7705.09,7705.09,14446,314,2982,
2009-11-24_11:16,7705.93,7705.93,7705.93,7705.93,15257,346,3297,
2009-11-24_11:17,7705.05,7705.05,7705.05,7705.05,7876,199,2057,
2009-11-24_11:18,7706.17,7706.17,7706.17,7706.17,14512,298,2834,
2009-11-24_11:19,7706.75,7706.75,7706.75,7706.75,10884,248,2331,
2009-11-24_11:20,7706.15,7706.15,7706.15,7706.15,11542,282,2630,
2009-11-24_11:21,7706.41,7706.41,7706.41,7706.41,11251,289,2931,
2009-11-24_11:22,7706.59,7706.59,7706.59,7706.59,7395,187,1957,
2009-11-24_11:23,7705.04,7705.04,7705.04,7705.04,12896,287,2906,
2009-11-24_11:24,7704.66,7704.66,7704.66,7704.66,8512,221,2156,
2009-11-24_11:25,7704.80,7704.80,7704.80,7704.80,7660,198,2019,
2009-11-24_11:26,7706.05,7706.05,7706.05,7706.05,11237,298,2682,
2009-11-24_11:27,7704.58,7704.58,7704.58,7704.58,8424,233,2160,
2009-11-24_11:28,7704.90,7704.90,7704.90,7704.90,9582,262,2446,
2009-11-24_11:29,7705.45,7705.45,7705.45,7705.45,8292,225,1993,
2009-11-24_11:30,7704.60,7704.60,7704.60,7704.60,9524,236,2128,
2009-11-24_11:31,7706.74,7706.74,7706.74,7706.74,12569,307,2734,
2009-11-24_11:32,7705.79,7705.79,7705.79,7705.79,7502,210,1991,
2009-11-24_11:33,7706.22,7706.22,7706.22,7706.22,9966,290,2722,
2009-11-24_11:34,7707.32,7707.32,7707.32,7707.32,8721,238,2264,
2009-11-24_11:35,7707.37,7707.37,7707.37,7707.37,9380,245,2390,
2009-11-24_11:36,7708.40,7708.40,7708.40,7708.40,8797,261,2350,
2009-11-24_11:37,7710.02,7710.02,7710.02,7710.02,7885,240,2093,
2009-11-24_11:38,7710.31,7710.31,7710.31,7710.31,9418,257,2431,
2009-11-24_11:39,7710.46,7710.46,7710.46,7710.46,7690,204,2006,
2009-11-24_11:40,7708.79,7708.79,7708.79,7708.79,9577,246,2380,
2009-11-24_11:41,7709.39,7709.39,7709.39,7709.39,9412,234,2365,
2009-11-24_11:42,7707.49,7707.49,7707.49,7707.49,9512,235,2030,
2009-11-24_11:43,7707.53,7707.53,7707.53,7707.53,10695,284,2793,
2009-11-24_11:44,7709.93,7709.93,7709.93,7709.93,9108,247,2512,
2009-11-24_11:45,7708.98,7708.98,7708.98,7708.98,10326,298,2785,
2009-11-24_11:46,7710.16,7710.16,7710.16,7710.16,10966,339,2985,
2009-11-24_11:47,7709.92,7709.92,7709.92,7709.92,9487,300,2459,
2009-11-24_11:48,7712.89,7712.89,7712.89,7712.89,13412,389,3201,
2009-11-24_11:49,7711.08,7711.08,7711.08,7711.08,8363,242,2333,
2009-11-24_11:50,7711.27,7711.27,7711.27,7711.27,8463,251,2396,
2009-11-24_11:51,7712.15,7712.15,7712.15,7712.15,11303,283,2694,
2009-11-24_11:52,7710.79,7710.79,7710.79,7710.79,7804,195,2000,
2009-11-24_11:53,7712.82,7712.82,7712.82,7712.82,10321,256,2635,
2009-11-24_11:54,7711.92,7711.92,7711.92,7711.92,6456,181,1828,
2009-11-24_11:55,7710.56,7710.56,7710.56,7710.56,6959,213,2068,
2009-11-24_11:56,7711.15,7711.15,7711.15,7711.15,9502,287,2539,
2009-11-24_11:57,7710.19,7710.19,7710.19,7710.19,7085,225,2049,
2009-11-24_11:58,7709.07,7709.07,7709.07,7709.07,9735,284,2674,
2009-11-24_11:59,7707.61,7707.61,7707.61,7707.61,8498,265,2258,
2009-11-24_12:00,7708.12,7708.12,7708.12,7708.12,9113,289,2477,
2009-11-24_12:01,7706.71,7706.71,7706.71,7706.71,10429,311,2792,
2009-11-24_12:02,7706.44,7706.44,7706.44,7706.44,6740,195,1834,
2009-11-24_12:03,7705.45,7705.45,7705.45,7705.45,9588,264,2452,
2009-11-24_12:04,7707.24,7707.24,7707.24,7707.24,9276,235,2073,
2009-11-24_12:05,7708.11,7708.11,7708.11,7708.11,8463,238,2180,
2009-11-24_12:06,7708.08,7708.08,7708.08,7708.08,9408,234,2269,
2009-11-24_12:07,7708.66,7708.66,7708.66,7708.66,6468,173,1610,
2009-11-24_12:08,7706.49,7706.49,7706.49,7706.49,9635,283,2318,
2009-11-24_12:09,7708.67,7708.67,7708.67,7708.67,6206,199,1739,
2009-11-24_12:10,7707.00,7707.00,7707.00,7707.00,7570,234,1972,
2009-11-24_12:11,7706.73,7706.73,7706.73,7706.73,9989,336,2715,
2009-11-24_12:12,7705.40,7705.40,7705.40,7705.40,7911,247,2115,
2009-11-24_12:13,7706.01,7706.01,7706.01,7706.01,10105,304,2845,
2009-11-24_12:14,7706.81,7706.81,7706.81,7706.81,9849,305,2248,
2009-11-24_12:15,7705.49,7705.49,7705.49,7705.49,8430,318,2277,
2009-11-24_12:16,7704.75,7704.75,7704.75,7704.75,9424,281,2573,
2009-11-24_12:17,7704.84,7704.84,7704.84,7704.84,6593,208,1909,
2009-11-24_12:18,7705.83,7705.83,7705.83,7705.83,9935,342,2643,
2009-11-24_12:19,7706.89,7706.89,7706.89,7706.89,7962,221,2014,
2009-11-24_12:20,7705.51,7705.51,7705.51,7705.51,7772,229,2007,
2009-11-24_12:21,7706.27,7706.27,7706.27,7706.27,8734,284,2392,
2009-11-24_12:22,7706.04,7706.04,7706.04,7706.04,6786,217,1947,
2009-11-24_12:23,7706.65,7706.65,7706.65,7706.65,9559,277,2539,
2009-11-24_12:24,7706.89,7706.89,7706.89,7706.89,8539,221,2122,
2009-11-24_12:25,7707.15,7707.15,7707.15,7707.15,7316,208,1993,
2009-11-24_12:26,7708.99,7708.99,7708.99,7708.99,9631,270,2674,
2009-11-24_12:27,7708.37,7708.37,7708.37,7708.37,8286,272,2272,
2009-11-24_12:28,7707.58,7707.58,7707.58,7707.58,10403,291,2785,
2009-11-24_12:29,7707.40,7707.40,7707.40,7707.40,7094,204,1946,
2009-11-24_12:30,7707.40,7707.40,7707.40,7707.40,7288,210,2089,
2009-11-24_12:31,7709.58,7709.58,7709.58,7709.58,8459,269,2444,
2009-11-24_12:32,7706.95,7706.95,7706.95,7706.95,7022,194,1812,
2009-11-24_12:33,7707.18,7707.18,7707.18,7707.18,9981,294,2769,
2009-11-24_12:34,7707.75,7707.75,7707.75,7707.75,8567,240,2228,
2009-11-24_12:35,7709.30,7709.30,7709.30,7709.30,7761,232,2295,
2009-11-24_12:36,7707.39,7707.39,7707.39,7707.39,9283,268,2623,
2009-11-24_12:37,7710.64,7710.64,7710.64,7710.64,8115,289,2256,
2009-11-24_12:38,7709.72,7709.72,7709.72,7709.72,10560,322,2935,
2009-11-24_12:39,7711.44,7711.44,7711.44,7711.44,8217,261,2382,
2009-11-24_12:40,7709.48,7709.48,7709.48,7709.48,11395,342,2842,
2009-11-24_12:41,7712.06,7712.06,7712.06,7712.06,9560,292,2840,
2009-11-24_12:42,7710.12,7710.12,7710.12,7710.12,7804,246,2120,
2009-11-24_12:43,7709.84,7709.84,7709.84,7709.84,11115,367,3129,
2009-11-24_12:44,7710.15,7710.15,7710.15,7710.15,8484,270,2505,
2009-11-24_12:45,7709.80,7709.80,7709.80,7709.80,8948,261,2591,
2009-11-24_12:46,7707.46,7707.46,7707.46,7707.46,10886,336,2942,
2009-11-24_12:47,7706.47,7706.47,7706.47,7706.47,8458,235,2365,
2009-11-24_12:48,7706.37,7706.37,7706.37,7706.37,12274,335,3252,
2009-11-24_12:49,7706.41,7706.41,7706.41,7706.41,11858,318,2682,
2009-11-24_12:50,7707.68,7707.68,7707.68,7707.68,9298,252,2513,
2009-11-24_12:51,7705.17,7705.17,7705.17,7705.17,11990,336,3027,
2009-11-24_12:52,7703.15,7703.15,7703.15,7703.15,9868,291,2597,
2009-11-24_12:53,7701.97,7701.97,7701.97,7701.97,16653,494,3894,
2009-11-24_12:54,7702.11,7702.11,7702.11,7702.11,15995,473,3827,
2009-11-24_12:55,7699.64,7699.64,7699.64,7699.64,13959,382,3490,
2009-11-24_12:56,7697.90,7697.90,7697.90,7697.90,13861,426,3974,
2009-11-24_12:57,7698.55,7698.55,7698.55,7698.55,10473,296,2938,
2009-11-24_12:58,7696.10,7696.10,7696.10,7696.10,15802,448,4206,
2009-11-24_12:59,7698.35,7698.35,7698.35,7698.35,12806,383,3284,
2009-11-24_13:00,7698.13,7698.13,7698.13,7698.13,14961,388,3709,
2009-11-24_13:01,7696.50,7696.50,7696.50,7696.50,12664,355,3367,
2009-11-24_13:02,7701.39,7701.39,7701.39,7701.39,9963,284,2744,
2009-11-24_13:03,7701.66,7701.66,7701.66,7701.66,14647,401,3632,
2009-11-24_13:04,7699.06,7699.06,7699.06,7699.06,11040,299,2796,
2009-11-24_13:05,7705.37,7705.37,7705.37,7705.37,14753,417,3609,
2009-11-24_13:06,7708.65,7708.65,7708.65,7708.65,14548,420,3589,
2009-11-24_13:07,7704.84,7704.84,7704.84,7704.84,9534,275,2661,
2009-11-24_13:08,7704.98,7704.98,7704.98,7704.98,13127,411,3541,
2009-11-24_13:09,7705.35,7705.35,7705.35,7705.35,9589,305,2622,
2009-11-24_13:10,7705.27,7705.27,7705.27,7705.27,10406,323,2874,
2009-11-24_13:11,7710.81,7710.81,7710.81,7710.81,13663,404,3559,
2009-11-24_13:12,7707.91,7707.91,7707.91,7707.91,10697,298,3028,
2009-11-24_13:13,7712.65,7712.65,7712.65,7712.65,14223,412,3921,
2009-11-24_13:14,7710.68,7710.68,7710.68,7710.68,11324,350,3129,
2009-11-24_13:15,7711.14,7711.14,7711.14,7711.14,14302,399,3670,
2009-11-24_13:16,7711.08,7711.08,7711.08,7711.08,16699,482,4306,
2009-11-24_13:17,7710.18,7710.18,7710.18,7710.18,14007,387,3435,
2009-11-24_13:18,7710.39,7710.39,7710.39,7710.39,16115,460,4608,
2009-11-24_13:19,7710.18,7710.18,7710.18,7710.18,18707,525,4527,
2009-11-24_13:20,7710.28,7710.28,7710.28,7710.28,16840,527,4426,
2009-11-24_13:21,7707.84,7707.84,7707.84,7707.84,21479,583,5555,
2009-11-24_13:22,7708.44,7708.44,7708.44,7708.44,17998,509,4850,
2009-11-24_13:23,7711.59,7711.59,7711.59,7711.59,24518,661,6602,
2009-11-24_13:24,7707.29,7707.29,7707.29,7707.29,21690,570,5781,
2009-11-24_13:25,7705.78,7705.78,7705.78,7705.78,20680,547,5632,
2009-11-24_13:26,7705.78,7705.78,7705.78,7705.78,0,0,0,
2009-11-24_13:27,7705.78,7705.78,7705.78,7705.78,0,0,0,
2009-11-24_13:28,7705.78,7705.78,7705.78,7705.78,0,0,0,
2009-11-24_13:29,7705.78,7705.78,7705.78,7705.78,0,0,0,
2009-11-24_13:30,7714.56,7714.56,7714.56,7714.56,163586,5268,39764,
2009-11-25_09:01,7718.78,7718.78,7718.78,7718.78,107793,3660,28082,
2009-11-25_09:02,7719.73,7719.73,7719.73,7719.73,28491,890,7530,
2009-11-25_09:03,7722.58,7722.58,7722.58,7722.58,35922,1094,8818,
2009-11-25_09:04,7723.03,7723.03,7723.03,7723.03,37894,1365,9894,
2009-11-25_09:05,7721.51,7721.51,7721.51,7721.51,24154,727,6701,
2009-11-25_09:06,7720.27,7720.27,7720.27,7720.27,31871,1040,8747,
2009-11-25_09:07,7716.98,7716.98,7716.98,7716.98,24864,736,6489,
2009-11-25_09:08,7716.36,7716.36,7716.36,7716.36,31548,919,7997,
2009-11-25_09:09,7716.77,7716.77,7716.77,7716.77,33220,919,8040,
2009-11-25_09:10,7719.05,7719.05,7719.05,7719.05,26556,795,6452,
2009-11-25_09:11,7719.08,7719.08,7719.08,7719.08,34449,1042,9024,
2009-11-25_09:12,7723.63,7723.63,7723.63,7723.63,30370,815,7168,
2009-11-25_09:13,7723.13,7723.13,7723.13,7723.13,33565,865,7656,
2009-11-25_09:14,7727.38,7727.38,7727.38,7727.38,31009,888,7532,
2009-11-25_09:15,7728.87,7728.87,7728.87,7728.87,21837,660,5617,
2009-11-25_09:16,7743.96,7743.96,7743.96,7743.96,37856,1324,9549,
2009-11-25_09:17,7760.91,7760.91,7760.91,7760.91,35426,1171,8347,
2009-11-25_09:18,7767.75,7767.75,7767.75,7767.75,42678,1294,9813,
2009-11-25_09:19,7766.57,7766.57,7766.57,7766.57,31981,972,8112,
2009-11-25_09:20,7767.18,7767.18,7767.18,7767.18,25922,687,6222,
2009-11-25_09:21,7769.55,7769.55,7769.55,7769.55,31639,964,8331,
2009-11-25_09:22,7770.90,7770.90,7770.90,7770.90,21007,629,5271,
2009-11-25_09:23,7772.30,7772.30,7772.30,7772.30,24583,732,6438,
2009-11-25_09:24,7775.97,7775.97,7775.97,7775.97,25320,750,6337,
2009-11-25_09:25,7776.40,7776.40,7776.40,7776.40,23571,698,5797,
2009-11-25_09:26,7775.20,7775.20,7775.20,7775.20,33511,905,7742,
2009-11-25_09:27,7771.47,7771.47,7771.47,7771.47,23969,616,5353,
2009-11-25_09:28,7766.98,7766.98,7766.98,7766.98,28143,708,6189,
2009-11-25_09:29,7764.76,7764.76,7764.76,7764.76,25294,712,6339,
2009-11-25_09:30,7763.91,7763.91,7763.91,7763.91,17081,506,4793,
2009-11-25_09:31,7761.84,7761.84,7761.84,7761.84,23624,770,6419,
2009-11-25_09:32,7763.87,7763.87,7763.87,7763.87,15395,463,4368,
2009-11-25_09:33,7767.13,7767.13,7767.13,7767.13,22464,746,6103,
2009-11-25_09:34,7765.14,7765.14,7765.14,7765.14,18486,563,4938,
2009-11-25_09:35,7769.61,7769.61,7769.61,7769.61,17095,505,4270,
2009-11-25_09:36,7779.97,7779.97,7779.97,7779.97,38668,1251,9404,
2009-11-25_09:37,7783.27,7783.27,7783.27,7783.27,26875,903,6425,
2009-11-25_09:38,7784.28,7784.28,7784.28,7784.28,23613,720,5944,
2009-11-25_09:39,7780.67,7780.67,7780.67,7780.67,22838,655,5353,
2009-11-25_09:40,7780.73,7780.73,7780.73,7780.73,20521,576,4552,
2009-11-25_09:41,7775.21,7775.21,7775.21,7775.21,23440,700,5924,
2009-11-25_09:42,7772.83,7772.83,7772.83,7772.83,17242,532,4275,
2009-11-25_09:43,7770.40,7770.40,7770.40,7770.40,22267,760,5754,
2009-11-25_09:44,7762.19,7762.19,7762.19,7762.19,19617,656,5081,
2009-11-25_09:45,7760.39,7760.39,7760.39,7760.39,16838,529,4439,
2009-11-25_09:46,7765.44,7765.44,7765.44,7765.44,22929,759,6424,
2009-11-25_09:47,7760.04,7760.04,7760.04,7760.04,19250,630,5032,
2009-11-25_09:48,7761.68,7761.68,7761.68,7761.68,18133,569,5030,
2009-11-25_09:49,7760.78,7760.78,7760.78,7760.78,18936,619,5108,
2009-11-25_09:50,7760.05,7760.05,7760.05,7760.05,13680,460,3971,
2009-11-25_09:51,7767.57,7767.57,7767.57,7767.57,19019,606,5349,
2009-11-25_09:52,7767.44,7767.44,7767.44,7767.44,12919,382,3473,
2009-11-25_09:53,7767.37,7767.37,7767.37,7767.37,16127,441,3899,
2009-11-25_09:54,7764.19,7764.19,7764.19,7764.19,14092,418,3614,
2009-11-25_09:55,7762.15,7762.15,7762.15,7762.15,11306,333,3056,
2009-11-25_09:56,7760.68,7760.68,7760.68,7760.68,15499,487,4266,
2009-11-25_09:57,7763.98,7763.98,7763.98,7763.98,13201,391,3223,
2009-11-25_09:58,7766.27,7766.27,7766.27,7766.27,13946,467,3836,
2009-11-25_09:59,7766.79,7766.79,7766.79,7766.79,14477,450,3761,
2009-11-25_10:00,7762.99,7762.99,7762.99,7762.99,12809,407,3330,
2009-11-25_10:01,7767.15,7767.15,7767.15,7767.15,19759,608,5292,
2009-11-25_10:02,7766.57,7766.57,7766.57,7766.57,13211,382,3327,
2009-11-25_10:03,7767.99,7767.99,7767.99,7767.99,14818,455,3986,
2009-11-25_10:04,7770.50,7770.50,7770.50,7770.50,13926,429,3789,
2009-11-25_10:05,7772.42,7772.42,7772.42,7772.42,13530,401,3603,
2009-11-25_10:06,7777.27,7777.27,7777.27,7777.27,22333,657,5396,
2009-11-25_10:07,7776.41,7776.41,7776.41,7776.41,14914,428,3548,
2009-11-25_10:08,7776.11,7776.11,7776.11,7776.11,19282,537,4902,
2009-11-25_10:09,7775.17,7775.17,7775.17,7775.17,16361,438,4074,
2009-11-25_10:10,7774.62,7774.62,7774.62,7774.62,12409,346,3353,
2009-11-25_10:11,7770.94,7770.94,7770.94,7770.94,18201,498,4297,
2009-11-25_10:12,7769.37,7769.37,7769.37,7769.37,13076,355,3112,
2009-11-25_10:13,7769.18,7769.18,7769.18,7769.18,15224,427,4078,
2009-11-25_10:14,7767.83,7767.83,7767.83,7767.83,18306,423,3918,
2009-11-25_10:15,7769.69,7769.69,7769.69,7769.69,14493,346,3521,
2009-11-25_10:16,7767.50,7767.50,7767.50,7767.50,16796,465,4327,
2009-11-25_10:17,7770.70,7770.70,7770.70,7770.70,13126,359,3248,
2009-11-25_10:18,7768.91,7768.91,7768.91,7768.91,14945,396,4005,
2009-11-25_10:19,7768.68,7768.68,7768.68,7768.68,14004,360,3656,
2009-11-25_10:20,7767.37,7767.37,7767.37,7767.37,11669,331,3279,
2009-11-25_10:21,7766.29,7766.29,7766.29,7766.29,16622,463,4273,
2009-11-25_10:22,7766.62,7766.62,7766.62,7766.62,12282,363,3351,
2009-11-25_10:23,7771.17,7771.17,7771.17,7771.17,16243,513,4618,
2009-11-25_10:24,7771.46,7771.46,7771.46,7771.46,16798,428,4173,
2009-11-25_10:25,7774.78,7774.78,7774.78,7774.78,13873,364,3565,
2009-11-25_10:26,7769.81,7769.81,7769.81,7769.81,16783,460,4473,
2009-11-25_10:27,7770.78,7770.78,7770.78,7770.78,11586,306,3067,
2009-11-25_10:28,7774.69,7774.69,7774.69,7774.69,15011,415,4251,
2009-11-25_10:29,7771.91,7771.91,7771.91,7771.91,13620,348,3747,
2009-11-25_10:30,7770.87,7770.87,7770.87,7770.87,11361,291,3137,
2009-11-25_10:31,7771.97,7771.97,7771.97,7771.97,18520,486,4456,
2009-11-25_10:32,7772.80,7772.80,7772.80,7772.80,10467,306,2793,
2009-11-25_10:33,7768.10,7768.10,7768.10,7768.10,13504,367,3424,
2009-11-25_10:34,7768.84,7768.84,7768.84,7768.84,10611,346,2973,
2009-11-25_10:35,7765.81,7765.81,7765.81,7765.81,10433,333,2819,
2009-11-25_10:36,7765.21,7765.21,7765.21,7765.21,13089,423,3544,
2009-11-25_10:37,7763.91,7763.91,7763.91,7763.91,9431,316,2539,
2009-11-25_10:38,7761.95,7761.95,7761.95,7761.95,11677,356,3261,
2009-11-25_10:39,7765.51,7765.51,7765.51,7765.51,10001,302,2931,
2009-11-25_10:40,7762.42,7762.42,7762.42,7762.42,8085,262,2475,
2009-11-25_10:41,7761.00,7761.00,7761.00,7761.00,12089,347,2996,
2009-11-25_10:42,7760.86,7760.86,7760.86,7760.86,8656,266,2274,
2009-11-25_10:43,7760.41,7760.41,7760.41,7760.41,11370,347,2951,
2009-11-25_10:44,7761.88,7761.88,7761.88,7761.88,10300,296,2887,
2009-11-25_10:45,7764.20,7764.20,7764.20,7764.20,10805,358,2730,
2009-11-25_10:46,7762.43,7762.43,7762.43,7762.43,9997,321,3102,
2009-11-25_10:47,7767.05,7767.05,7767.05,7767.05,8281,252,2556,
2009-11-25_10:48,7763.78,7763.78,7763.78,7763.78,10117,335,2921,
2009-11-25_10:49,7765.70,7765.70,7765.70,7765.70,8433,276,2224,
2009-11-25_10:50,7761.16,7761.16,7761.16,7761.16,10432,256,2270,
2009-11-25_10:51,7761.61,7761.61,7761.61,7761.61,22291,299,3672,
2009-11-25_10:52,7764.09,7764.09,7764.09,7764.09,14867,226,2526,
2009-11-25_10:53,7765.92,7765.92,7765.92,7765.92,22386,370,3906,
2009-11-25_10:54,7763.43,7763.43,7763.43,7763.43,17662,318,3447,
2009-11-25_10:55,7763.49,7763.49,7763.49,7763.49,17071,311,3314,
2009-11-25_10:56,7763.51,7763.51,7763.51,7763.51,17899,409,3889,
2009-11-25_10:57,7766.39,7766.39,7766.39,7766.39,12721,305,2918,
2009-11-25_10:58,7765.93,7765.93,7765.93,7765.93,16531,386,3804,
2009-11-25_10:59,7768.82,7768.82,7768.82,7768.82,13753,344,2893,
2009-11-25_11:00,7765.39,7765.39,7765.39,7765.39,11229,302,2508,
2009-11-25_11:01,7760.35,7760.35,7760.35,7760.35,11802,332,2868,
2009-11-25_11:02,7758.63,7758.63,7758.63,7758.63,9568,300,2239,
2009-11-25_11:03,7757.78,7757.78,7757.78,7757.78,13605,406,3430,
2009-11-25_11:04,7753.38,7753.38,7753.38,7753.38,13073,389,3045,
2009-11-25_11:05,7749.48,7749.48,7749.48,7749.48,13301,424,3350,
2009-11-25_11:06,7744.85,7744.85,7744.85,7744.85,19778,709,5114,
2009-11-25_11:07,7742.72,7742.72,7742.72,7742.72,12791,381,3222,
2009-11-25_11:08,7741.29,7741.29,7741.29,7741.29,16316,457,4291,
2009-11-25_11:09,7739.21,7739.21,7739.21,7739.21,14459,436,3742,
2009-11-25_11:10,7739.89,7739.89,7739.89,7739.89,11080,331,2958,
2009-11-25_11:11,7737.96,7737.96,7737.96,7737.96,13756,394,3663,
2009-11-25_11:12,7739.27,7739.27,7739.27,7739.27,9689,279,2597,
2009-11-25_11:13,7739.98,7739.98,7739.98,7739.98,14918,438,3508,
2009-11-25_11:14,7738.26,7738.26,7738.26,7738.26,10724,289,2510,
2009-11-25_11:15,7739.11,7739.11,7739.11,7739.11,8782,201,2288,
2009-11-25_11:16,7736.24,7736.24,7736.24,7736.24,12257,347,3047,
2009-11-25_11:17,7738.59,7738.59,7738.59,7738.59,8105,211,2002,
2009-11-25_11:18,7738.23,7738.23,7738.23,7738.23,10535,277,2721,
2009-11-25_11:19,7739.02,7739.02,7739.02,7739.02,8955,221,2160,
2009-11-25_11:20,7738.33,7738.33,7738.33,7738.33,7698,214,2115,
2009-11-25_11:21,7739.10,7739.10,7739.10,7739.10,9148,276,2539,
2009-11-25_11:22,7739.27,7739.27,7739.27,7739.27,8050,243,2058,
2009-11-25_11:23,7738.90,7738.90,7738.90,7738.90,10154,284,2737,
2009-11-25_11:24,7739.83,7739.83,7739.83,7739.83,6662,191,1915,
2009-11-25_11:25,7740.04,7740.04,7740.04,7740.04,7696,210,2040,
2009-11-25_11:26,7739.90,7739.90,7739.90,7739.90,9180,257,2456,
2009-11-25_11:27,7739.90,7739.90,7739.90,7739.90,8244,261,1943,
2009-11-25_11:28,7739.53,7739.53,7739.53,7739.53,9376,279,2414,
2009-11-25_11:29,7738.01,7738.01,7738.01,7738.01,8317,268,1952,
2009-11-25_11:30,7737.44,7737.44,7737.44,7737.44,6897,202,1972,
2009-11-25_11:31,7736.91,7736.91,7736.91,7736.91,8852,242,2254,
2009-11-25_11:32,7737.13,7737.13,7737.13,7737.13,6296,168,1585,
2009-11-25_11:33,7739.44,7739.44,7739.44,7739.44,8100,241,2286,
2009-11-25_11:34,7737.90,7737.90,7737.90,7737.90,7090,206,1778,
2009-11-25_11:35,7744.41,7744.41,7744.41,7744.41,7031,221,2099,
2009-11-25_11:36,7742.58,7742.58,7742.58,7742.58,10780,317,2574,
2009-11-25_11:37,7740.66,7740.66,7740.66,7740.66,5684,190,1690,
2009-11-25_11:38,7740.79,7740.79,7740.79,7740.79,7922,268,2273,
2009-11-25_11:39,7740.26,7740.26,7740.26,7740.26,6096,173,1669,
2009-11-25_11:40,7740.26,7740.26,7740.26,7740.26,6659,183,1795,
2009-11-25_11:41,7740.52,7740.52,7740.52,7740.52,8458,267,2370,
2009-11-25_11:42,7739.13,7739.13,7739.13,7739.13,5308,169,1447,
2009-11-25_11:43,7737.96,7737.96,7737.96,7737.96,7516,240,2074,
2009-11-25_11:44,7737.25,7737.25,7737.25,7737.25,7062,236,1664,
2009-11-25_11:45,7736.19,7736.19,7736.19,7736.19,6349,210,1900,
2009-11-25_11:46,7738.15,7738.15,7738.15,7738.15,8989,251,2099,
2009-11-25_11:47,7735.84,7735.84,7735.84,7735.84,5841,188,1660,
2009-11-25_11:48,7745.97,7745.97,7745.97,7745.97,11024,318,2927,
2009-11-25_11:49,7745.78,7745.78,7745.78,7745.78,9210,307,2910,
2009-11-25_11:50,7748.90,7748.90,7748.90,7748.90,9963,338,3035,
2009-11-25_11:51,7746.24,7746.24,7746.24,7746.24,9421,293,2659,
2009-11-25_11:52,7745.42,7745.42,7745.42,7745.42,8287,276,2271,
2009-11-25_11:53,7746.23,7746.23,7746.23,7746.23,9915,326,2723,
2009-11-25_11:54,7747.52,7747.52,7747.52,7747.52,6713,227,1989,
2009-11-25_11:55,7749.19,7749.19,7749.19,7749.19,7841,254,2265,
2009-11-25_11:56,7748.87,7748.87,7748.87,7748.87,8356,273,2401,
2009-11-25_11:57,7746.24,7746.24,7746.24,7746.24,5529,169,1587,
2009-11-25_11:58,7749.71,7749.71,7749.71,7749.71,9244,304,2563,
2009-11-25_11:59,7747.33,7747.33,7747.33,7747.33,6685,209,1779,
2009-11-25_12:00,7745.81,7745.81,7745.81,7745.81,7950,243,2176,
2009-11-25_12:01,7745.36,7745.36,7745.36,7745.36,12463,369,3240,
2009-11-25_12:02,7747.96,7747.96,7747.96,7747.96,7796,237,2095,
2009-11-25_12:03,7745.58,7745.58,7745.58,7745.58,9075,315,2818,
2009-11-25_12:04,7744.33,7744.33,7744.33,7744.33,7418,248,2046,
2009-11-25_12:05,7744.67,7744.67,7744.67,7744.67,7718,255,2122,
2009-11-25_12:06,7742.62,7742.62,7742.62,7742.62,10246,278,2534,
2009-11-25_12:07,7740.74,7740.74,7740.74,7740.74,6732,222,1840,
2009-11-25_12:08,7743.84,7743.84,7743.84,7743.84,10731,342,3033,
2009-11-25_12:09,7742.27,7742.27,7742.27,7742.27,7244,228,1924,
2009-11-25_12:10,7743.97,7743.97,7743.97,7743.97,6359,189,1965,
2009-11-25_12:11,7741.57,7741.57,7741.57,7741.57,7763,223,2294,
2009-11-25_12:12,7744.66,7744.66,7744.66,7744.66,7379,240,2291,
2009-11-25_12:13,7746.66,7746.66,7746.66,7746.66,10132,282,3214,
2009-11-25_12:14,7749.61,7749.61,7749.61,7749.61,9855,280,2773,
2009-11-25_12:15,7750.24,7750.24,7750.24,7750.24,9321,239,2101,
2009-11-25_12:16,7747.27,7747.27,7747.27,7747.27,8674,270,2498,
2009-11-25_12:17,7746.52,7746.52,7746.52,7746.52,7015,179,1800,
2009-11-25_12:18,7745.90,7745.90,7745.90,7745.90,9126,272,2667,
2009-11-25_12:19,7745.07,7745.07,7745.07,7745.07,6557,195,1987,
2009-11-25_12:20,7744.38,7744.38,7744.38,7744.38,8224,261,2328,
2009-11-25_12:21,7742.67,7742.67,7742.67,7742.67,9924,307,2732,
2009-11-25_12:22,7741.86,7741.86,7741.86,7741.86,9375,293,2356,
2009-11-25_12:23,7740.70,7740.70,7740.70,7740.70,17360,507,4192,
2009-11-25_12:24,7741.17,7741.17,7741.17,7741.17,13658,354,3267,
2009-11-25_12:25,7742.43,7742.43,7742.43,7742.43,12461,319,3196,
2009-11-25_12:26,7741.62,7741.62,7741.62,7741.62,14249,411,3576,
2009-11-25_12:27,7741.37,7741.37,7741.37,7741.37,9794,296,2606,
2009-11-25_12:28,7743.11,7743.11,7743.11,7743.11,13716,351,3645,
2009-11-25_12:29,7742.95,7742.95,7742.95,7742.95,10623,307,2482,
2009-11-25_12:30,7741.50,7741.50,7741.50,7741.50,10502,297,2546,
2009-11-25_12:31,7744.56,7744.56,7744.56,7744.56,11962,350,3331,
2009-11-25_12:32,7748.16,7748.16,7748.16,7748.16,9209,281,2939,
2009-11-25_12:33,7748.40,7748.40,7748.40,7748.40,14738,379,4135,
2009-11-25_12:34,7752.27,7752.27,7752.27,7752.27,10991,319,3004,
2009-11-25_12:35,7752.12,7752.12,7752.12,7752.12,11617,321,3215,
2009-11-25_12:36,7751.29,7751.29,7751.29,7751.29,13528,415,3705,
2009-11-25_12:37,7750.93,7750.93,7750.93,7750.93,9296,276,2422,
2009-11-25_12:38,7749.43,7749.43,7749.43,7749.43,12532,419,3447,
2009-11-25_12:39,7749.25,7749.25,7749.25,7749.25,10419,261,2528,
2009-11-25_12:40,7747.38,7747.38,7747.38,7747.38,11121,284,2738,
2009-11-25_12:41,7746.61,7746.61,7746.61,7746.61,16241,430,3765,
2009-11-25_12:42,7748.20,7748.20,7748.20,7748.20,16136,338,3003,
2009-11-25_12:43,7745.89,7745.89,7745.89,7745.89,12364,344,3254,
2009-11-25_12:44,7745.48,7745.48,7745.48,7745.48,10228,260,2555,
2009-11-25_12:45,7747.20,7747.20,7747.20,7747.20,10050,259,2690,
2009-11-25_12:46,7748.53,7748.53,7748.53,7748.53,14621,359,3608,
2009-11-25_12:47,7746.90,7746.90,7746.90,7746.90,8823,232,2402,
2009-11-25_12:48,7748.01,7748.01,7748.01,7748.01,14148,456,4061,
2009-11-25_12:49,7744.51,7744.51,7744.51,7744.51,10705,297,2867,
2009-11-25_12:50,7744.93,7744.93,7744.93,7744.93,10201,290,2692,
2009-11-25_12:51,7744.24,7744.24,7744.24,7744.24,10293,358,3147,
2009-11-25_12:52,7745.13,7745.13,7745.13,7745.13,8076,251,2358,
2009-11-25_12:53,7743.52,7743.52,7743.52,7743.52,11194,355,3311,
2009-11-25_12:54,7743.76,7743.76,7743.76,7743.76,9743,272,2475,
2009-11-25_12:55,7744.22,7744.22,7744.22,7744.22,10592,318,2816,
2009-11-25_12:56,7742.61,7742.61,7742.61,7742.61,11662,324,3092,
2009-11-25_12:57,7743.32,7743.32,7743.32,7743.32,10195,298,2528,
2009-11-25_12:58,7747.09,7747.09,7747.09,7747.09,13932,441,3782,
2009-11-25_12:59,7741.89,7741.89,7741.89,7741.89,10949,334,2804,
2009-11-25_13:00,7743.67,7743.67,7743.67,7743.67,11625,373,3295,
2009-11-25_13:01,7743.17,7743.17,7743.17,7743.17,13569,388,3666,
2009-11-25_13:02,7742.84,7742.84,7742.84,7742.84,9631,270,2683,
2009-11-25_13:03,7748.10,7748.10,7748.10,7748.10,24020,746,6061,
2009-11-25_13:04,7756.71,7756.71,7756.71,7756.71,27628,732,6697,
2009-11-25_13:05,7761.20,7761.20,7761.20,7761.20,28338,780,6363,
2009-11-25_13:06,7760.03,7760.03,7760.03,7760.03,25235,670,5595,
2009-11-25_13:07,7759.47,7759.47,7759.47,7759.47,16346,395,3512,
2009-11-25_13:08,7751.92,7751.92,7751.92,7751.92,17384,472,4360,
2009-11-25_13:09,7756.89,7756.89,7756.89,7756.89,15187,413,3942,
2009-11-25_13:10,7752.79,7752.79,7752.79,7752.79,16763,448,4132,
2009-11-25_13:11,7752.44,7752.44,7752.44,7752.44,17027,457,4368,
2009-11-25_13:12,7753.33,7753.33,7753.33,7753.33,14796,397,3611,
2009-11-25_13:13,7749.65,7749.65,7749.65,7749.65,36474,553,5711,
2009-11-25_13:14,7753.79,7753.79,7753.79,7753.79,30426,473,5194,
2009-11-25_13:15,7752.17,7752.17,7752.17,7752.17,46492,585,5847,
2009-11-25_13:16,7751.26,7751.26,7751.26,7751.26,26438,572,5577,
2009-11-25_13:17,7753.62,7753.62,7753.62,7753.62,19068,478,4399,
2009-11-25_13:18,7755.18,7755.18,7755.18,7755.18,29869,825,6628,
2009-11-25_13:19,7758.04,7758.04,7758.04,7758.04,21451,591,5141,
2009-11-25_13:20,7754.49,7754.49,7754.49,7754.49,21375,503,5060,
2009-11-25_13:21,7753.60,7753.60,7753.60,7753.60,24897,664,6280,
2009-11-25_13:22,7755.62,7755.62,7755.62,7755.62,19029,512,5188,
2009-11-25_13:23,7755.09,7755.09,7755.09,7755.09,30346,760,7431,
2009-11-25_13:24,7754.08,7754.08,7754.08,7754.08,25280,654,6356,
2009-11-25_13:25,7751.14,7751.14,7751.14,7751.14,26890,701,6376,
2009-11-25_13:26,7751.15,7751.15,7751.15,7751.15,0,0,0,
2009-11-25_13:27,7751.15,7751.15,7751.15,7751.15,0,0,0,
2009-11-25_13:28,7751.15,7751.15,7751.15,7751.15,0,0,0,
2009-11-25_13:29,7751.15,7751.15,7751.15,7751.15,0,0,0,
2009-11-25_13:30,7756.31,7756.31,7756.31,7756.31,183916,5902,42905,
2009-11-26_09:01,7795.26,7795.26,7795.26,7795.26,141186,3481,28822,
2009-11-26_09:02,7792.83,7792.83,7792.83,7792.83,43394,1153,8624,
2009-11-26_09:03,7795.77,7795.77,7795.77,7795.77,51357,1327,10374,
2009-11-26_09:04,7796.98,7796.98,7796.98,7796.98,45580,1111,9002,
2009-11-26_09:05,7795.19,7795.19,7795.19,7795.19,35116,825,7047,
2009-11-26_09:06,7791.94,7791.94,7791.94,7791.94,38899,1187,9668,
2009-11-26_09:07,7789.59,7789.59,7789.59,7789.59,28385,894,6425,
2009-11-26_09:08,7789.68,7789.68,7789.68,7789.68,31844,1042,7268,
2009-11-26_09:09,7806.28,7806.28,7806.28,7806.28,39358,1196,9015,
2009-11-26_09:10,7813.21,7813.21,7813.21,7813.21,32971,961,6908,
2009-11-26_09:11,7815.20,7815.20,7815.20,7815.20,50087,1465,10622,
2009-11-26_09:12,7818.00,7818.00,7818.00,7818.00,40065,1029,8024,
2009-11-26_09:13,7817.26,7817.26,7817.26,7817.26,45641,1137,9100,
2009-11-26_09:14,7817.16,7817.16,7817.16,7817.16,39118,1026,8665,
2009-11-26_09:15,7815.26,7815.26,7815.26,7815.26,28092,803,6315,
2009-11-26_09:16,7814.22,7814.22,7814.22,7814.22,42660,1132,9095,
2009-11-26_09:17,7810.73,7810.73,7810.73,7810.73,29629,746,6124,
2009-11-26_09:18,7807.23,7807.23,7807.23,7807.23,31057,815,6803,
2009-11-26_09:19,7799.82,7799.82,7799.82,7799.82,30071,792,6781,
2009-11-26_09:20,7799.82,7799.82,7799.82,7799.82,20710,584,4907,
2009-11-26_09:21,7800.72,7800.72,7800.72,7800.72,30552,960,7403,
2009-11-26_09:22,7793.85,7793.85,7793.85,7793.85,21358,599,5000,
2009-11-26_09:23,7791.71,7791.71,7791.71,7791.71,24651,643,5583,
2009-11-26_09:24,7789.14,7789.14,7789.14,7789.14,23156,681,5594,
2009-11-26_09:25,7788.51,7788.51,7788.51,7788.51,20261,534,4758,
2009-11-26_09:26,7787.55,7787.55,7787.55,7787.55,26679,766,6255,
2009-11-26_09:27,7787.26,7787.26,7787.26,7787.26,18070,514,4342,
2009-11-26_09:28,7784.69,7784.69,7784.69,7784.69,21153,692,5420,
2009-11-26_09:29,7784.33,7784.33,7784.33,7784.33,20465,632,5197,
2009-11-26_09:30,7784.20,7784.20,7784.20,7784.20,17630,491,4242,
2009-11-26_09:31,7783.73,7783.73,7783.73,7783.73,24135,722,6096,
2009-11-26_09:32,7783.74,7783.74,7783.74,7783.74,18000,455,4163,
2009-11-26_09:33,7782.88,7782.88,7782.88,7782.88,21337,619,5345,
2009-11-26_09:34,7783.19,7783.19,7783.19,7783.19,19937,590,5108,
2009-11-26_09:35,7787.21,7787.21,7787.21,7787.21,19727,486,4456,
2009-11-26_09:36,7787.98,7787.98,7787.98,7787.98,27243,740,6580,
2009-11-26_09:37,7790.35,7790.35,7790.35,7790.35,20163,526,4844,
2009-11-26_09:38,7790.41,7790.41,7790.41,7790.41,27995,751,6635,
2009-11-26_09:39,7791.39,7791.39,7791.39,7791.39,24383,639,5942,
2009-11-26_09:40,7794.24,7794.24,7794.24,7794.24,19141,505,4903,
2009-11-26_09:41,7794.33,7794.33,7794.33,7794.33,28778,794,6886,
2009-11-26_09:42,7792.48,7792.48,7792.48,7792.48,19416,499,4560,
2009-11-26_09:43,7791.07,7791.07,7791.07,7791.07,24634,564,5536,
2009-11-26_09:44,7789.73,7789.73,7789.73,7789.73,20351,530,5085,
2009-11-26_09:45,7789.43,7789.43,7789.43,7789.43,16481,439,4062,
2009-11-26_09:46,7787.06,7787.06,7787.06,7787.06,26454,701,6035,
2009-11-26_09:47,7786.72,7786.72,7786.72,7786.72,16706,428,3886,
2009-11-26_09:48,7787.13,7787.13,7787.13,7787.13,18534,495,4463,
2009-11-26_09:49,7785.30,7785.30,7785.30,7785.30,16213,429,3998,
2009-11-26_09:50,7784.65,7784.65,7784.65,7784.65,12312,333,3145,
2009-11-26_09:51,7786.39,7786.39,7786.39,7786.39,19166,612,4829,
2009-11-26_09:52,7786.31,7786.31,7786.31,7786.31,13007,390,3186,
2009-11-26_09:53,7788.20,7788.20,7788.20,7788.20,19720,655,4656,
2009-11-26_09:54,7791.00,7791.00,7791.00,7791.00,18185,540,4646,
2009-11-26_09:55,7790.14,7790.14,7790.14,7790.14,16309,462,3691,
2009-11-26_09:56,7788.88,7788.88,7788.88,7788.88,24146,725,5985,
2009-11-26_09:57,7790.29,7790.29,7790.29,7790.29,19598,605,4526,
2009-11-26_09:58,7788.43,7788.43,7788.43,7788.43,21412,593,4777,
2009-11-26_09:59,7789.68,7789.68,7789.68,7789.68,20487,545,4840,
2009-11-26_10:00,7788.25,7788.25,7788.25,7788.25,18454,473,4005,
2009-11-26_10:01,7790.34,7790.34,7790.34,7790.34,22178,536,4831,
2009-11-26_10:02,7790.68,7790.68,7790.68,7790.68,13370,377,3091,
2009-11-26_10:03,7789.85,7789.85,7789.85,7789.85,17868,427,3934,
2009-11-26_10:04,7790.86,7790.86,7790.86,7790.86,14628,444,3597,
2009-11-26_10:05,7792.04,7792.04,7792.04,7792.04,13816,387,3273,
2009-11-26_10:06,7791.46,7791.46,7791.46,7791.46,22221,667,5007,
2009-11-26_10:07,7790.59,7790.59,7790.59,7790.59,16138,446,3740,
2009-11-26_10:08,7790.00,7790.00,7790.00,7790.00,23264,508,4394,
2009-11-26_10:09,7789.76,7789.76,7789.76,7789.76,16722,444,3765,
2009-11-26_10:10,7790.34,7790.34,7790.34,7790.34,17613,422,3815,
2009-11-26_10:11,7791.15,7791.15,7791.15,7791.15,26234,544,5121,
2009-11-26_10:12,7791.03,7791.03,7791.03,7791.03,18784,383,3753,
2009-11-26_10:13,7783.47,7783.47,7783.47,7783.47,26065,609,5016,
2009-11-26_10:14,7783.80,7783.80,7783.80,7783.80,17502,447,3969,
2009-11-26_10:15,7784.47,7784.47,7784.47,7784.47,14874,377,3313,
2009-11-26_10:16,7782.02,7782.02,7782.02,7782.02,16516,481,4098,
2009-11-26_10:17,7780.72,7780.72,7780.72,7780.72,12847,335,2883,
2009-11-26_10:18,7778.96,7778.96,7778.96,7778.96,15822,451,3905,
2009-11-26_10:19,7778.32,7778.32,7778.32,7778.32,13485,376,3547,
2009-11-26_10:20,7779.63,7779.63,7779.63,7779.63,12667,304,3041,
2009-11-26_10:21,7781.15,7781.15,7781.15,7781.15,17923,470,4323,
2009-11-26_10:22,7780.48,7780.48,7780.48,7780.48,12764,326,3103,
2009-11-26_10:23,7782.25,7782.25,7782.25,7782.25,16743,427,4190,
2009-11-26_10:24,7782.86,7782.86,7782.86,7782.86,14685,427,3406,
2009-11-26_10:25,7784.12,7784.12,7784.12,7784.12,14087,369,3438,
2009-11-26_10:26,7785.09,7785.09,7785.09,7785.09,19162,524,4541,
2009-11-26_10:27,7786.54,7786.54,7786.54,7786.54,13040,408,3226,
2009-11-26_10:28,7784.83,7784.83,7784.83,7784.83,15774,497,3837,
2009-11-26_10:29,7784.69,7784.69,7784.69,7784.69,12066,328,3075,
2009-11-26_10:30,7785.97,7785.97,7785.97,7785.97,11431,309,2718,
2009-11-26_10:31,7786.07,7786.07,7786.07,7786.07,14443,471,4067,
2009-11-26_10:32,7785.92,7785.92,7785.92,7785.92,10662,298,2730,
2009-11-26_10:33,7785.56,7785.56,7785.56,7785.56,13444,371,3569,
2009-11-26_10:34,7782.53,7782.53,7782.53,7782.53,11630,315,2999,
2009-11-26_10:35,7784.05,7784.05,7784.05,7784.05,10909,282,2799,
2009-11-26_10:36,7784.48,7784.48,7784.48,7784.48,15717,493,4185,
2009-11-26_10:37,7784.28,7784.28,7784.28,7784.28,11086,277,2547,
2009-11-26_10:38,7783.76,7783.76,7783.76,7783.76,14910,356,3368,
2009-11-26_10:39,7782.74,7782.74,7782.74,7782.74,11749,347,2950,
2009-11-26_10:40,7783.68,7783.68,7783.68,7783.68,11497,331,2755,
2009-11-26_10:41,7783.04,7783.04,7783.04,7783.04,17340,583,4697,
2009-11-26_10:42,7779.05,7779.05,7779.05,7779.05,14913,439,3223,
2009-11-26_10:43,7778.75,7778.75,7778.75,7778.75,20058,543,4284,
2009-11-26_10:44,7775.38,7775.38,7775.38,7775.38,16320,412,3465,
2009-11-26_10:45,7777.80,7777.80,7777.80,7777.80,19196,500,3362,
2009-11-26_10:46,7777.73,7777.73,7777.73,7777.73,18870,563,4661,
2009-11-26_10:47,7776.40,7776.40,7776.40,7776.40,10617,283,2648,
2009-11-26_10:48,7776.41,7776.41,7776.41,7776.41,12367,337,3242,
2009-11-26_10:49,7775.51,7775.51,7775.51,7775.51,11405,305,2740,
2009-11-26_10:50,7777.32,7777.32,7777.32,7777.32,11945,326,2672,
2009-11-26_10:51,7776.38,7776.38,7776.38,7776.38,15050,450,3835,
2009-11-26_10:52,7773.18,7773.18,7773.18,7773.18,11974,338,2632,
2009-11-26_10:53,7772.82,7772.82,7772.82,7772.82,17594,464,3967,
2009-11-26_10:54,7771.91,7771.91,7771.91,7771.91,14408,372,3492,
2009-11-26_10:55,7773.11,7773.11,7773.11,7773.11,12658,357,3188,
2009-11-26_10:56,7770.52,7770.52,7770.52,7770.52,17989,593,4283,
2009-11-26_10:57,7769.85,7769.85,7769.85,7769.85,11922,332,2893,
2009-11-26_10:58,7767.67,7767.67,7767.67,7767.67,16209,448,3898,
2009-11-26_10:59,7768.66,7768.66,7768.66,7768.66,13739,403,3453,
2009-11-26_11:00,7769.56,7769.56,7769.56,7769.56,12693,350,3016,
2009-11-26_11:01,7766.39,7766.39,7766.39,7766.39,13527,415,3581,
2009-11-26_11:02,7768.36,7768.36,7768.36,7768.36,11169,291,2501,
2009-11-26_11:03,7768.18,7768.18,7768.18,7768.18,13787,367,3313,
2009-11-26_11:04,7766.58,7766.58,7766.58,7766.58,11139,306,2737,
2009-11-26_11:05,7768.81,7768.81,7768.81,7768.81,9143,275,2521,
2009-11-26_11:06,7769.86,7769.86,7769.86,7769.86,12595,365,3335,
2009-11-26_11:07,7771.31,7771.31,7771.31,7771.31,10480,300,2710,
2009-11-26_11:08,7771.79,7771.79,7771.79,7771.79,14405,465,3738,
2009-11-26_11:09,7772.98,7772.98,7772.98,7772.98,10471,334,2353,
2009-11-26_11:10,7770.25,7770.25,7770.25,7770.25,10204,329,2376,
2009-11-26_11:11,7773.78,7773.78,7773.78,7773.78,11318,365,2814,
2009-11-26_11:12,7775.90,7775.90,7775.90,7775.90,6736,229,1899,
2009-11-26_11:13,7775.52,7775.52,7775.52,7775.52,11040,345,2900,
2009-11-26_11:14,7774.46,7774.46,7774.46,7774.46,9681,296,2521,
2009-11-26_11:15,7774.00,7774.00,7774.00,7774.00,10531,307,2729,
2009-11-26_11:16,7773.13,7773.13,7773.13,7773.13,11985,369,3284,
2009-11-26_11:17,7772.51,7772.51,7772.51,7772.51,9508,287,2416,
2009-11-26_11:18,7771.95,7771.95,7771.95,7771.95,11457,376,2946,
2009-11-26_11:19,7772.66,7772.66,7772.66,7772.66,9361,262,2405,
2009-11-26_11:20,7774.05,7774.05,7774.05,7774.05,8750,259,2462,
2009-11-26_11:21,7774.93,7774.93,7774.93,7774.93,11252,368,3221,
2009-11-26_11:22,7773.32,7773.32,7773.32,7773.32,8284,276,2027,
2009-11-26_11:23,7774.05,7774.05,7774.05,7774.05,14191,339,2957,
2009-11-26_11:24,7773.68,7773.68,7773.68,7773.68,8978,255,2080,
2009-11-26_11:25,7776.27,7776.27,7776.27,7776.27,7826,237,2074,
2009-11-26_11:26,7774.85,7774.85,7774.85,7774.85,14513,453,3566,
2009-11-26_11:27,7773.62,7773.62,7773.62,7773.62,7846,233,2231,
2009-11-26_11:28,7773.13,7773.13,7773.13,7773.13,12192,363,3178,
2009-11-26_11:29,7774.42,7774.42,7774.42,7774.42,8689,246,2324,
2009-11-26_11:30,7774.90,7774.90,7774.90,7774.90,8909,271,2222,
2009-11-26_11:31,7775.57,7775.57,7775.57,7775.57,12252,393,3083,
2009-11-26_11:32,7775.83,7775.83,7775.83,7775.83,7542,234,2031,
2009-11-26_11:33,7774.68,7774.68,7774.68,7774.68,10362,337,2645,
2009-11-26_11:34,7774.23,7774.23,7774.23,7774.23,7560,201,1884,
2009-11-26_11:35,7775.80,7775.80,7775.80,7775.80,10964,290,2452,
2009-11-26_11:36,7775.91,7775.91,7775.91,7775.91,9800,308,2606,
2009-11-26_11:37,7774.88,7774.88,7774.88,7774.88,8120,226,2167,
2009-11-26_11:38,7774.10,7774.10,7774.10,7774.10,12354,324,3012,
2009-11-26_11:39,7776.03,7776.03,7776.03,7776.03,10448,284,2560,
2009-11-26_11:40,7776.88,7776.88,7776.88,7776.88,9409,227,2404,
2009-11-26_11:41,7776.60,7776.60,7776.60,7776.60,11941,360,2961,
2009-11-26_11:42,7776.98,7776.98,7776.98,7776.98,8580,293,2144,
2009-11-26_11:43,7778.97,7778.97,7778.97,7778.97,11524,412,3078,
2009-11-26_11:44,7779.20,7779.20,7779.20,7779.20,8691,295,2264,
2009-11-26_11:45,7777.81,7777.81,7777.81,7777.81,10259,322,2406,
2009-11-26_11:46,7780.83,7780.83,7780.83,7780.83,12481,475,3040,
2009-11-26_11:47,7779.71,7779.71,7779.71,7779.71,7659,283,2032,
2009-11-26_11:48,7777.55,7777.55,7777.55,7777.55,10623,343,2525,
2009-11-26_11:49,7778.62,7778.62,7778.62,7778.62,8080,274,2070,
2009-11-26_11:50,7778.46,7778.46,7778.46,7778.46,10149,313,2336,
2009-11-26_11:51,7780.67,7780.67,7780.67,7780.67,10236,365,2933,
2009-11-26_11:52,7782.95,7782.95,7782.95,7782.95,8737,265,2423,
2009-11-26_11:53,7782.75,7782.75,7782.75,7782.75,13296,481,3286,
2009-11-26_11:54,7781.80,7781.80,7781.80,7781.80,11017,284,2173,
2009-11-26_11:55,7784.00,7784.00,7784.00,7784.00,9996,310,2093,
2009-11-26_11:56,7781.72,7781.72,7781.72,7781.72,12535,371,3008,
2009-11-26_11:57,7782.69,7782.69,7782.69,7782.69,8864,307,2087,
2009-11-26_11:58,7782.29,7782.29,7782.29,7782.29,11236,349,2846,
2009-11-26_11:59,7782.51,7782.51,7782.51,7782.51,8605,298,1987,
2009-11-26_12:00,7781.01,7781.01,7781.01,7781.01,7364,231,1973,
2009-11-26_12:01,7780.29,7780.29,7780.29,7780.29,8588,310,2532,
2009-11-26_12:02,7778.55,7778.55,7778.55,7778.55,6606,198,1731,
2009-11-26_12:03,7778.98,7778.98,7778.98,7778.98,11031,349,2547,
2009-11-26_12:04,7779.28,7779.28,7779.28,7779.28,8693,267,2147,
2009-11-26_12:05,7779.28,7779.28,7779.28,7779.28,10234,310,2416,
2009-11-26_12:06,7774.59,7774.59,7774.59,7774.59,10989,333,2814,
2009-11-26_12:07,7773.45,7773.45,7773.45,7773.45,10400,349,2283,
2009-11-26_12:08,7771.25,7771.25,7771.25,7771.25,17862,573,3820,
2009-11-26_12:09,7764.65,7764.65,7764.65,7764.65,18851,574,4034,
2009-11-26_12:10,7764.13,7764.13,7764.13,7764.13,16928,485,4016,
2009-11-26_12:11,7762.35,7762.35,7762.35,7762.35,21541,633,4870,
2009-11-26_12:12,7761.67,7761.67,7761.67,7761.67,13696,334,3073,
2009-11-26_12:13,7761.01,7761.01,7761.01,7761.01,16467,449,4013,
2009-11-26_12:14,7763.71,7763.71,7763.71,7763.71,10568,329,2784,
2009-11-26_12:15,7763.09,7763.09,7763.09,7763.09,11377,325,2720,
2009-11-26_12:16,7762.90,7762.90,7762.90,7762.90,11089,359,2793,
2009-11-26_12:17,7763.90,7763.90,7763.90,7763.90,7370,221,1912,
2009-11-26_12:18,7760.90,7760.90,7760.90,7760.90,9480,276,2509,
2009-11-26_12:19,7763.68,7763.68,7763.68,7763.68,8183,231,2132,
2009-11-26_12:20,7763.32,7763.32,7763.32,7763.32,8991,249,2346,
2009-11-26_12:21,7762.74,7762.74,7762.74,7762.74,8695,274,2502,
2009-11-26_12:22,7761.68,7761.68,7761.68,7761.68,6489,197,1801,
2009-11-26_12:23,7761.48,7761.48,7761.48,7761.48,11426,359,2963,
2009-11-26_12:24,7759.52,7759.52,7759.52,7759.52,8679,241,2134,
2009-11-26_12:25,7758.39,7758.39,7758.39,7758.39,8343,218,2169,
2009-11-26_12:26,7758.48,7758.48,7758.48,7758.48,10259,346,3038,
2009-11-26_12:27,7758.04,7758.04,7758.04,7758.04,8585,279,2241,
2009-11-26_12:28,7753.81,7753.81,7753.81,7753.81,14719,444,3729,
2009-11-26_12:29,7752.88,7752.88,7752.88,7752.88,12715,345,3093,
2009-11-26_12:30,7750.88,7750.88,7750.88,7750.88,19142,412,3820,
2009-11-26_12:31,7746.85,7746.85,7746.85,7746.85,19920,565,5019,
2009-11-26_12:32,7747.55,7747.55,7747.55,7747.55,13319,376,3452,
2009-11-26_12:33,7748.30,7748.30,7748.30,7748.30,17982,506,4872,
2009-11-26_12:34,7750.44,7750.44,7750.44,7750.44,13150,366,3451,
2009-11-26_12:35,7750.81,7750.81,7750.81,7750.81,10183,267,2683,
2009-11-26_12:36,7752.29,7752.29,7752.29,7752.29,12705,397,3489,
2009-11-26_12:37,7750.94,7750.94,7750.94,7750.94,7309,226,2086,
2009-11-26_12:38,7754.10,7754.10,7754.10,7754.10,11184,337,2673,
2009-11-26_12:39,7752.98,7752.98,7752.98,7752.98,11033,277,2451,
2009-11-26_12:40,7753.60,7753.60,7753.60,7753.60,9752,256,2458,
2009-11-26_12:41,7754.12,7754.12,7754.12,7754.12,12208,392,3150,
2009-11-26_12:42,7754.47,7754.47,7754.47,7754.47,8615,223,2094,
2009-11-26_12:43,7754.70,7754.70,7754.70,7754.70,11725,291,2847,
2009-11-26_12:44,7756.69,7756.69,7756.69,7756.69,8747,210,2316,
2009-11-26_12:45,7758.32,7758.32,7758.32,7758.32,8662,208,2308,
2009-11-26_12:46,7756.73,7756.73,7756.73,7756.73,10665,308,2727,
2009-11-26_12:47,7756.91,7756.91,7756.91,7756.91,8055,206,1905,
2009-11-26_12:48,7759.57,7759.57,7759.57,7759.57,10844,321,2764,
2009-11-26_12:49,7756.12,7756.12,7756.12,7756.12,6896,216,2066,
2009-11-26_12:50,7754.27,7754.27,7754.27,7754.27,7910,239,2141,
2009-11-26_12:51,7755.75,7755.75,7755.75,7755.75,9763,279,2615,
2009-11-26_12:52,7756.23,7756.23,7756.23,7756.23,6929,198,1887,
2009-11-26_12:53,7754.47,7754.47,7754.47,7754.47,8364,230,2423,
2009-11-26_12:54,7754.02,7754.02,7754.02,7754.02,8493,216,2125,
2009-11-26_12:55,7753.89,7753.89,7753.89,7753.89,8707,223,2219,
2009-11-26_12:56,7754.61,7754.61,7754.61,7754.61,10629,332,2861,
2009-11-26_12:57,7754.81,7754.81,7754.81,7754.81,9835,270,2089,
2009-11-26_12:58,7755.17,7755.17,7755.17,7755.17,11504,294,2791,
2009-11-26_12:59,7755.97,7755.97,7755.97,7755.97,8771,246,2224,
2009-11-26_13:00,7757.05,7757.05,7757.05,7757.05,8934,267,2511,
2009-11-26_13:01,7758.16,7758.16,7758.16,7758.16,10542,296,2986,
2009-11-26_13:02,7758.38,7758.38,7758.38,7758.38,7852,229,2062,
2009-11-26_13:03,7758.05,7758.05,7758.05,7758.05,10191,265,2666,
2009-11-26_13:04,7755.47,7755.47,7755.47,7755.47,8580,238,2240,
2009-11-26_13:05,7754.78,7754.78,7754.78,7754.78,9562,263,2537,
2009-11-26_13:06,7753.34,7753.34,7753.34,7753.34,13108,385,3537,
2009-11-26_13:07,7751.13,7751.13,7751.13,7751.13,10402,286,2648,
2009-11-26_13:08,7749.50,7749.50,7749.50,7749.50,16826,437,4175,
2009-11-26_13:09,7746.71,7746.71,7746.71,7746.71,16550,440,4206,
2009-11-26_13:10,7744.25,7744.25,7744.25,7744.25,17394,522,4611,
2009-11-26_13:11,7742.82,7742.82,7742.82,7742.82,22877,668,6259,
2009-11-26_13:12,7741.76,7741.76,7741.76,7741.76,17946,462,4414,
2009-11-26_13:13,7738.96,7738.96,7738.96,7738.96,27412,695,6306,
2009-11-26_13:14,7739.45,7739.45,7739.45,7739.45,21885,517,4967,
2009-11-26_13:15,7740.49,7740.49,7740.49,7740.49,18352,458,4660,
2009-11-26_13:16,7739.77,7739.77,7739.77,7739.77,20179,615,5421,
2009-11-26_13:17,7737.10,7737.10,7737.10,7737.10,13858,402,3777,
2009-11-26_13:18,7737.42,7737.42,7737.42,7737.42,18183,475,4813,
2009-11-26_13:19,7735.45,7735.45,7735.45,7735.45,16726,492,4370,
2009-11-26_13:20,7735.08,7735.08,7735.08,7735.08,18765,515,4842,
2009-11-26_13:21,7733.75,7733.75,7733.75,7733.75,20887,676,6054,
2009-11-26_13:22,7735.69,7735.69,7735.69,7735.69,16309,489,4553,
2009-11-26_13:23,7736.46,7736.46,7736.46,7736.46,26938,743,6762,
2009-11-26_13:24,7740.10,7740.10,7740.10,7740.10,25756,653,6312,
2009-11-26_13:25,7741.27,7741.27,7741.27,7741.27,22383,594,5594,
2009-11-26_13:26,7741.27,7741.27,7741.27,7741.27,0,0,0,
2009-11-26_13:27,7741.27,7741.27,7741.27,7741.27,0,0,0,
2009-11-26_13:28,7741.27,7741.27,7741.27,7741.27,0,0,0,
2009-11-26_13:29,7741.27,7741.27,7741.27,7741.27,0,0,0,
2009-11-26_13:30,7739.16,7739.16,7739.16,7739.16,160597,4916,40548,
2009-11-27_09:01,7614.41,7614.41,7614.41,7614.41,152008,4660,43667,
2009-11-27_09:02,7621.34,7621.34,7621.34,7621.34,38537,1116,9744,
2009-11-27_09:03,7624.43,7624.43,7624.43,7624.43,46804,1319,11223,
2009-11-27_09:04,7631.17,7631.17,7631.17,7631.17,45352,1185,10826,
2009-11-27_09:05,7633.02,7633.02,7633.02,7633.02,33007,890,8028,
2009-11-27_09:06,7633.50,7633.50,7633.50,7633.50,47323,1321,11867,
2009-11-27_09:07,7630.79,7630.79,7630.79,7630.79,35363,934,8305,
2009-11-27_09:08,7629.87,7629.87,7629.87,7629.87,39907,1068,9532,
2009-11-27_09:09,7627.63,7627.63,7627.63,7627.63,40114,1042,9620,
2009-11-27_09:10,7623.50,7623.50,7623.50,7623.50,33833,878,7949,
2009-11-27_09:11,7615.72,7615.72,7615.72,7615.72,49834,1316,11645,
2009-11-27_09:12,7599.37,7599.37,7599.37,7599.37,61264,1666,14465,
2009-11-27_09:13,7582.63,7582.63,7582.63,7582.63,55917,1587,13477,
2009-11-27_09:14,7577.81,7577.81,7577.81,7577.81,56908,1455,12566,
2009-11-27_09:15,7577.07,7577.07,7577.07,7577.07,44003,1111,9530,
2009-11-27_09:16,7568.08,7568.08,7568.08,7568.08,58138,1586,14689,
2009-11-27_09:17,7567.02,7567.02,7567.02,7567.02,39070,950,8836,
2009-11-27_09:18,7566.38,7566.38,7566.38,7566.38,35645,961,9081,
2009-11-27_09:19,7564.32,7564.32,7564.32,7564.32,39773,1061,9379,
2009-11-27_09:20,7570.16,7570.16,7570.16,7570.16,31622,898,7208,
2009-11-27_09:21,7583.13,7583.13,7583.13,7583.13,36619,1005,8928,
2009-11-27_09:22,7596.37,7596.37,7596.37,7596.37,27683,680,6479,
2009-11-27_09:23,7599.55,7599.55,7599.55,7599.55,32879,855,7772,
2009-11-27_09:24,7593.99,7593.99,7593.99,7593.99,30512,836,8052,
2009-11-27_09:25,7592.94,7592.94,7592.94,7592.94,24174,639,5914,
2009-11-27_09:26,7590.34,7590.34,7590.34,7590.34,28734,838,7399,
2009-11-27_09:27,7591.34,7591.34,7591.34,7591.34,16839,412,4310,
2009-11-27_09:28,7590.42,7590.42,7590.42,7590.42,18918,514,4996,
2009-11-27_09:29,7591.87,7591.87,7591.87,7591.87,21406,532,5178,
2009-11-27_09:30,7586.99,7586.99,7586.99,7586.99,19777,575,4585,
2009-11-27_09:31,7579.16,7579.16,7579.16,7579.16,35750,1170,9100,
2009-11-27_09:32,7577.92,7577.92,7577.92,7577.92,24573,599,5588,
2009-11-27_09:33,7576.58,7576.58,7576.58,7576.58,25466,641,6118,
2009-11-27_09:34,7579.00,7579.00,7579.00,7579.00,23575,575,5547,
2009-11-27_09:35,7580.09,7580.09,7580.09,7580.09,16387,422,4116,
2009-11-27_09:36,7580.63,7580.63,7580.63,7580.63,22995,637,6152,
2009-11-27_09:37,7585.92,7585.92,7585.92,7585.92,13176,339,3408,
2009-11-27_09:38,7586.66,7586.66,7586.66,7586.66,17410,437,4344,
2009-11-27_09:39,7582.65,7582.65,7582.65,7582.65,18217,499,4828,
2009-11-27_09:40,7581.96,7581.96,7581.96,7581.96,13136,362,3516,
2009-11-27_09:41,7579.16,7579.16,7579.16,7579.16,20601,659,6011,
2009-11-27_09:42,7581.82,7581.82,7581.82,7581.82,12864,317,3251,
2009-11-27_09:43,7581.09,7581.09,7581.09,7581.09,16124,440,4351,
2009-11-27_09:44,7579.80,7579.80,7579.80,7579.80,15540,385,3761,
2009-11-27_09:45,7581.35,7581.35,7581.35,7581.35,12658,337,3194,
2009-11-27_09:46,7573.89,7573.89,7573.89,7573.89,25883,732,6418,
2009-11-27_09:47,7577.36,7577.36,7577.36,7577.36,14723,341,3483,
2009-11-27_09:48,7576.78,7576.78,7576.78,7576.78,17352,416,4396,
2009-11-27_09:49,7575.18,7575.18,7575.18,7575.18,15838,390,3915,
2009-11-27_09:50,7577.26,7577.26,7577.26,7577.26,12665,333,3152,
2009-11-27_09:51,7580.94,7580.94,7580.94,7580.94,16544,497,4426,
2009-11-27_09:52,7581.76,7581.76,7581.76,7581.76,12353,290,2907,
2009-11-27_09:53,7583.64,7583.64,7583.64,7583.64,13888,376,3651,
2009-11-27_09:54,7583.25,7583.25,7583.25,7583.25,14583,402,3425,
2009-11-27_09:55,7583.89,7583.89,7583.89,7583.89,11954,332,3183,
2009-11-27_09:56,7578.53,7578.53,7578.53,7578.53,16808,538,4491,
2009-11-27_09:57,7583.41,7583.41,7583.41,7583.41,13845,437,3408,
2009-11-27_09:58,7584.23,7584.23,7584.23,7584.23,15633,409,3972,
2009-11-27_09:59,7579.89,7579.89,7579.89,7579.89,13614,391,3353,
2009-11-27_10:00,7586.42,7586.42,7586.42,7586.42,12647,380,3247,
2009-11-27_10:01,7588.24,7588.24,7588.24,7588.24,13129,400,3637,
2009-11-27_10:02,7590.41,7590.41,7590.41,7590.41,11616,268,2738,
2009-11-27_10:03,7584.40,7584.40,7584.40,7584.40,15914,451,4036,
2009-11-27_10:04,7587.98,7587.98,7587.98,7587.98,12269,325,3112,
2009-11-27_10:05,7582.42,7582.42,7582.42,7582.42,14462,402,3485,
2009-11-27_10:06,7581.84,7581.84,7581.84,7581.84,16771,502,4342,
2009-11-27_10:07,7580.20,7580.20,7580.20,7580.20,11415,349,2714,
2009-11-27_10:08,7576.33,7576.33,7576.33,7576.33,22962,700,5547,
2009-11-27_10:09,7580.42,7580.42,7580.42,7580.42,15147,428,3810,
2009-11-27_10:10,7578.52,7578.52,7578.52,7578.52,12356,344,3058,
2009-11-27_10:11,7573.55,7573.55,7573.55,7573.55,17948,504,4205,
2009-11-27_10:12,7575.68,7575.68,7575.68,7575.68,13362,354,3094,
2009-11-27_10:13,7573.18,7573.18,7573.18,7573.18,15860,492,3838,
2009-11-27_10:14,7575.27,7575.27,7575.27,7575.27,14100,435,3451,
2009-11-27_10:15,7576.57,7576.57,7576.57,7576.57,11650,349,2944,
2009-11-27_10:16,7576.27,7576.27,7576.27,7576.27,16912,511,4101,
2009-11-27_10:17,7578.27,7578.27,7578.27,7578.27,9306,246,2244,
2009-11-27_10:18,7574.45,7574.45,7574.45,7574.45,13939,416,3602,
2009-11-27_10:19,7570.16,7570.16,7570.16,7570.16,15178,407,3643,
2009-11-27_10:20,7572.29,7572.29,7572.29,7572.29,12806,378,3079,
2009-11-27_10:21,7567.60,7567.60,7567.60,7567.60,16733,516,4320,
2009-11-27_10:22,7570.70,7570.70,7570.70,7570.70,14266,364,3504,
2009-11-27_10:23,7568.28,7568.28,7568.28,7568.28,17279,460,4133,
2009-11-27_10:24,7569.75,7569.75,7569.75,7569.75,12963,363,3225,
2009-11-27_10:25,7569.11,7569.11,7569.11,7569.11,13169,383,3322,
2009-11-27_10:26,7567.59,7567.59,7567.59,7567.59,15398,448,3944,
2009-11-27_10:27,7565.56,7565.56,7565.56,7565.56,11976,292,2771,
2009-11-27_10:28,7565.64,7565.64,7565.64,7565.64,17614,377,3651,
2009-11-27_10:29,7567.96,7567.96,7567.96,7567.96,11769,332,3134,
2009-11-27_10:30,7567.01,7567.01,7567.01,7567.01,12610,327,3233,
2009-11-27_10:31,7570.81,7570.81,7570.81,7570.81,15821,489,4213,
2009-11-27_10:32,7570.28,7570.28,7570.28,7570.28,14040,346,3051,
2009-11-27_10:33,7573.88,7573.88,7573.88,7573.88,15223,455,3544,
2009-11-27_10:34,7578.20,7578.20,7578.20,7578.20,11985,324,3000,
2009-11-27_10:35,7577.78,7577.78,7577.78,7577.78,10376,290,2573,
2009-11-27_10:36,7575.50,7575.50,7575.50,7575.50,14638,401,3621,
2009-11-27_10:37,7577.78,7577.78,7577.78,7577.78,8603,227,2097,
2009-11-27_10:38,7579.44,7579.44,7579.44,7579.44,12016,342,2919,
2009-11-27_10:39,7577.23,7577.23,7577.23,7577.23,8970,241,2282,
2009-11-27_10:40,7580.72,7580.72,7580.72,7580.72,9602,278,2294,
2009-11-27_10:41,7578.59,7578.59,7578.59,7578.59,13442,411,3111,
2009-11-27_10:42,7581.47,7581.47,7581.47,7581.47,8395,187,1902,
2009-11-27_10:43,7581.91,7581.91,7581.91,7581.91,12309,328,2757,
2009-11-27_10:44,7576.24,7576.24,7576.24,7576.24,12850,377,2823,
2009-11-27_10:45,7579.32,7579.32,7579.32,7579.32,8192,221,2126,
2009-11-27_10:46,7583.00,7583.00,7583.00,7583.00,9428,289,2659,
2009-11-27_10:47,7584.22,7584.22,7584.22,7584.22,8414,221,2102,
2009-11-27_10:48,7584.53,7584.53,7584.53,7584.53,11511,307,2747,
2009-11-27_10:49,7585.79,7585.79,7585.79,7585.79,10058,255,2355,
2009-11-27_10:50,7588.29,7588.29,7588.29,7588.29,8510,236,2134,
2009-11-27_10:51,7588.53,7588.53,7588.53,7588.53,12212,396,3195,
2009-11-27_10:52,7590.57,7590.57,7590.57,7590.57,8878,234,2204,
2009-11-27_10:53,7592.02,7592.02,7592.02,7592.02,12728,369,3201,
2009-11-27_10:54,7595.52,7595.52,7595.52,7595.52,10280,295,2657,
2009-11-27_10:55,7592.18,7592.18,7592.18,7592.18,12402,391,2939,
2009-11-27_10:56,7596.90,7596.90,7596.90,7596.90,15660,491,3969,
2009-11-27_10:57,7596.48,7596.48,7596.48,7596.48,9767,269,2405,
2009-11-27_10:58,7595.01,7595.01,7595.01,7595.01,13963,445,3398,
2009-11-27_10:59,7593.50,7593.50,7593.50,7593.50,11463,319,2768,
2009-11-27_11:00,7595.75,7595.75,7595.75,7595.75,11837,287,2504,
2009-11-27_11:01,7595.73,7595.73,7595.73,7595.73,11304,376,3011,
2009-11-27_11:02,7594.88,7594.88,7594.88,7594.88,8666,214,1975,
2009-11-27_11:03,7595.54,7595.54,7595.54,7595.54,11730,396,2801,
2009-11-27_11:04,7595.89,7595.89,7595.89,7595.89,6630,193,1753,
2009-11-27_11:05,7596.22,7596.22,7596.22,7596.22,6771,197,1711,
2009-11-27_11:06,7597.43,7597.43,7597.43,7597.43,10073,265,2553,
2009-11-27_11:07,7594.85,7594.85,7594.85,7594.85,7748,192,1713,
2009-11-27_11:08,7599.56,7599.56,7599.56,7599.56,10737,267,2491,
2009-11-27_11:09,7597.94,7597.94,7597.94,7597.94,9588,263,2241,
2009-11-27_11:10,7599.78,7599.78,7599.78,7599.78,9251,259,2182,
2009-11-27_11:11,7599.02,7599.02,7599.02,7599.02,12792,366,2939,
2009-11-27_11:12,7601.45,7601.45,7601.45,7601.45,9169,268,2201,
2009-11-27_11:13,7601.93,7601.93,7601.93,7601.93,11861,329,2983,
2009-11-27_11:14,7605.31,7605.31,7605.31,7605.31,12144,319,2827,
2009-11-27_11:15,7607.41,7607.41,7607.41,7607.41,11658,343,2832,
2009-11-27_11:16,7607.29,7607.29,7607.29,7607.29,15362,526,4214,
2009-11-27_11:17,7608.65,7608.65,7608.65,7608.65,11441,305,2791,
2009-11-27_11:18,7609.29,7609.29,7609.29,7609.29,14014,404,3710,
2009-11-27_11:19,7608.30,7608.30,7608.30,7608.30,13300,374,3178,
2009-11-27_11:20,7611.14,7611.14,7611.14,7611.14,17720,507,3929,
2009-11-27_11:21,7612.99,7612.99,7612.99,7612.99,20236,691,5274,
2009-11-27_11:22,7615.05,7615.05,7615.05,7615.05,12756,321,3187,
2009-11-27_11:23,7612.89,7612.89,7612.89,7612.89,20754,565,4604,
2009-11-27_11:24,7613.17,7613.17,7613.17,7613.17,15393,462,3791,
2009-11-27_11:25,7608.69,7608.69,7608.69,7608.69,15408,417,3723,
2009-11-27_11:26,7612.20,7612.20,7612.20,7612.20,18468,664,4792,
2009-11-27_11:27,7610.18,7610.18,7610.18,7610.18,9624,256,2363,
2009-11-27_11:28,7611.94,7611.94,7611.94,7611.94,14853,453,3561,
2009-11-27_11:29,7608.51,7608.51,7608.51,7608.51,12695,336,3073,
2009-11-27_11:30,7607.46,7607.46,7607.46,7607.46,10291,285,2655,
2009-11-27_11:31,7605.98,7605.98,7605.98,7605.98,18119,633,4533,
2009-11-27_11:32,7604.90,7604.90,7604.90,7604.90,12077,322,2798,
2009-11-27_11:33,7603.71,7603.71,7603.71,7603.71,13184,383,3277,
2009-11-27_11:34,7599.57,7599.57,7599.57,7599.57,9136,259,2253,
2009-11-27_11:35,7603.33,7603.33,7603.33,7603.33,8232,248,2219,
2009-11-27_11:36,7601.41,7601.41,7601.41,7601.41,12444,390,3193,
2009-11-27_11:37,7599.56,7599.56,7599.56,7599.56,8983,225,1916,
2009-11-27_11:38,7599.35,7599.35,7599.35,7599.35,13545,369,2986,
2009-11-27_11:39,7599.19,7599.19,7599.19,7599.19,9557,262,2170,
2009-11-27_11:40,7597.91,7597.91,7597.91,7597.91,10485,289,2500,
2009-11-27_11:41,7596.15,7596.15,7596.15,7596.15,14219,397,3658,
2009-11-27_11:42,7596.10,7596.10,7596.10,7596.10,11409,297,2657,
2009-11-27_11:43,7594.07,7594.07,7594.07,7594.07,14152,336,3164,
2009-11-27_11:44,7593.19,7593.19,7593.19,7593.19,9449,236,2145,
2009-11-27_11:45,7596.23,7596.23,7596.23,7596.23,9038,261,2233,
2009-11-27_11:46,7594.97,7594.97,7594.97,7594.97,9869,323,2621,
2009-11-27_11:47,7596.86,7596.86,7596.86,7596.86,7053,164,1714,
2009-11-27_11:48,7596.62,7596.62,7596.62,7596.62,8839,212,2076,
2009-11-27_11:49,7595.10,7595.10,7595.10,7595.10,6032,167,1636,
2009-11-27_11:50,7591.25,7591.25,7591.25,7591.25,9692,307,2329,
2009-11-27_11:51,7590.50,7590.50,7590.50,7590.50,16471,531,3986,
2009-11-27_11:52,7589.35,7589.35,7589.35,7589.35,10952,298,2406,
2009-11-27_11:53,7587.14,7587.14,7587.14,7587.14,16138,403,3535,
2009-11-27_11:54,7587.16,7587.16,7587.16,7587.16,13775,337,3266,
2009-11-27_11:55,7586.80,7586.80,7586.80,7586.80,11580,302,2724,
2009-11-27_11:56,7586.25,7586.25,7586.25,7586.25,13183,360,3226,
2009-11-27_11:57,7589.14,7589.14,7589.14,7589.14,8893,234,2193,
2009-11-27_11:58,7589.31,7589.31,7589.31,7589.31,11301,274,2814,
2009-11-27_11:59,7589.67,7589.67,7589.67,7589.67,8484,229,1817,
2009-11-27_12:00,7589.18,7589.18,7589.18,7589.18,7124,205,1858,
2009-11-27_12:01,7582.50,7582.50,7582.50,7582.50,13607,422,3700,
2009-11-27_12:02,7583.45,7583.45,7583.45,7583.45,11310,280,2436,
2009-11-27_12:03,7579.68,7579.68,7579.68,7579.68,13088,343,3153,
2009-11-27_12:04,7580.33,7580.33,7580.33,7580.33,12837,319,3099,
2009-11-27_12:05,7575.36,7575.36,7575.36,7575.36,16516,434,4006,
2009-11-27_12:06,7576.83,7576.83,7576.83,7576.83,20164,599,5171,
2009-11-27_12:07,7572.99,7572.99,7572.99,7572.99,14300,426,3450,
2009-11-27_12:08,7572.90,7572.90,7572.90,7572.90,20410,586,4948,
2009-11-27_12:09,7569.00,7569.00,7569.00,7569.00,21553,579,5002,
2009-11-27_12:10,7566.51,7566.51,7566.51,7566.51,21043,608,5494,
2009-11-27_12:11,7563.52,7563.52,7563.52,7563.52,30206,822,7327,
2009-11-27_12:12,7565.39,7565.39,7565.39,7565.39,17622,418,4030,
2009-11-27_12:13,7565.45,7565.45,7565.45,7565.45,17100,450,4427,
2009-11-27_12:14,7567.96,7567.96,7567.96,7567.96,13989,337,3313,
2009-11-27_12:15,7569.68,7569.68,7569.68,7569.68,11635,312,2963,
2009-11-27_12:16,7567.13,7567.13,7567.13,7567.13,14966,414,3652,
2009-11-27_12:17,7569.46,7569.46,7569.46,7569.46,8687,243,2153,
2009-11-27_12:18,7570.61,7570.61,7570.61,7570.61,9670,278,2713,
2009-11-27_12:19,7568.57,7568.57,7568.57,7568.57,10710,297,2654,
2009-11-27_12:20,7567.95,7567.95,7567.95,7567.95,8473,259,2326,
2009-11-27_12:21,7568.79,7568.79,7568.79,7568.79,11608,324,2958,
2009-11-27_12:22,7569.07,7569.07,7569.07,7569.07,7764,207,2123,
2009-11-27_12:23,7569.89,7569.89,7569.89,7569.89,11788,284,2991,
2009-11-27_12:24,7564.26,7564.26,7564.26,7564.26,10907,284,2919,
2009-11-27_12:25,7564.89,7564.89,7564.89,7564.89,10546,295,2878,
2009-11-27_12:26,7551.84,7551.84,7551.84,7551.84,37418,1163,10429,
2009-11-27_12:27,7548.03,7548.03,7548.03,7548.03,27073,682,6555,
2009-11-27_12:28,7546.68,7546.68,7546.68,7546.68,33506,821,8113,
2009-11-27_12:29,7543.20,7543.20,7543.20,7543.20,30542,842,7942,
2009-11-27_12:30,7540.25,7540.25,7540.25,7540.25,27153,798,6995,
2009-11-27_12:31,7537.62,7537.62,7537.62,7537.62,33043,980,8540,
2009-11-27_12:32,7538.93,7538.93,7538.93,7538.93,21315,561,5353,
2009-11-27_12:33,7540.68,7540.68,7540.68,7540.68,23517,610,6034,
2009-11-27_12:34,7543.17,7543.17,7543.17,7543.17,17220,441,4424,
2009-11-27_12:35,7541.72,7541.72,7541.72,7541.72,14594,404,4028,
2009-11-27_12:36,7543.96,7543.96,7543.96,7543.96,17200,487,4633,
2009-11-27_12:37,7547.97,7547.97,7547.97,7547.97,10295,256,2855,
2009-11-27_12:38,7548.91,7548.91,7548.91,7548.91,14010,340,3561,
2009-11-27_12:39,7548.65,7548.65,7548.65,7548.65,9696,226,2402,
2009-11-27_12:40,7546.20,7546.20,7546.20,7546.20,11156,275,2884,
2009-11-27_12:41,7545.34,7545.34,7545.34,7545.34,12264,352,3452,
2009-11-27_12:42,7545.08,7545.08,7545.08,7545.08,12265,302,2943,
2009-11-27_12:43,7546.03,7546.03,7546.03,7546.03,13603,354,3417,
2009-11-27_12:44,7545.18,7545.18,7545.18,7545.18,12178,341,3063,
2009-11-27_12:45,7541.68,7541.68,7541.68,7541.68,15483,419,3954,
2009-11-27_12:46,7540.68,7540.68,7540.68,7540.68,18974,514,5206,
2009-11-27_12:47,7539.47,7539.47,7539.47,7539.47,11585,282,3047,
2009-11-27_12:48,7540.63,7540.63,7540.63,7540.63,14387,359,3732,
2009-11-27_12:49,7543.60,7543.60,7543.60,7543.60,10382,266,2752,
2009-11-27_12:50,7541.67,7541.67,7541.67,7541.67,11566,289,2908,
2009-11-27_12:51,7543.31,7543.31,7543.31,7543.31,15508,367,3564,
2009-11-27_12:52,7544.25,7544.25,7544.25,7544.25,9354,250,2381,
2009-11-27_12:53,7544.21,7544.21,7544.21,7544.21,14887,375,3659,
2009-11-27_12:54,7549.98,7549.98,7549.98,7549.98,11965,304,2704,
2009-11-27_12:55,7550.01,7550.01,7550.01,7550.01,13359,352,3140,
2009-11-27_12:56,7550.91,7550.91,7550.91,7550.91,13378,350,3509,
2009-11-27_12:57,7549.04,7549.04,7549.04,7549.04,10778,261,2655,
2009-11-27_12:58,7547.24,7547.24,7547.24,7547.24,12703,375,3581,
2009-11-27_12:59,7547.81,7547.81,7547.81,7547.81,11131,282,2884,
2009-11-27_13:00,7539.72,7539.72,7539.72,7539.72,16614,506,5145,
2009-11-27_13:01,7536.41,7536.41,7536.41,7536.41,27380,799,7291,
2009-11-27_13:02,7534.25,7534.25,7534.25,7534.25,16278,440,4109,
2009-11-27_13:03,7531.90,7531.90,7531.90,7531.90,29314,812,7973,
2009-11-27_13:04,7529.14,7529.14,7529.14,7529.14,22838,599,5851,
2009-11-27_13:05,7524.22,7524.22,7524.22,7524.22,31936,924,8762,
2009-11-27_13:06,7519.44,7519.44,7519.44,7519.44,47647,1330,11889,
2009-11-27_13:07,7517.07,7517.07,7517.07,7517.07,30720,776,7359,
2009-11-27_13:08,7515.26,7515.26,7515.26,7515.26,35020,908,8826,
2009-11-27_13:09,7517.29,7517.29,7517.29,7517.29,25142,636,6287,
2009-11-27_13:10,7517.08,7517.08,7517.08,7517.08,23539,566,5922,
2009-11-27_13:11,7520.45,7520.45,7520.45,7520.45,26426,653,6452,
2009-11-27_13:12,7519.78,7519.78,7519.78,7519.78,17535,413,4362,
2009-11-27_13:13,7517.31,7517.31,7517.31,7517.31,23786,558,6109,
2009-11-27_13:14,7515.13,7515.13,7515.13,7515.13,22288,513,5521,
2009-11-27_13:15,7514.87,7514.87,7514.87,7514.87,21660,538,5676,
2009-11-27_13:16,7516.65,7516.65,7516.65,7516.65,27665,833,7407,
2009-11-27_13:17,7516.51,7516.51,7516.51,7516.51,18922,507,4889,
2009-11-27_13:18,7522.57,7522.57,7522.57,7522.57,22045,591,6059,
2009-11-27_13:19,7519.12,7519.12,7519.12,7519.12,20226,522,5141,
2009-11-27_13:20,7519.91,7519.91,7519.91,7519.91,20457,537,5421,
2009-11-27_13:21,7516.85,7516.85,7516.85,7516.85,29276,808,8266,
2009-11-27_13:22,7512.14,7512.14,7512.14,7512.14,23864,642,6439,
2009-11-27_13:23,7511.30,7511.30,7511.30,7511.30,33450,898,9362,
2009-11-27_13:24,7507.20,7507.20,7507.20,7507.20,31645,841,8629,
2009-11-27_13:25,7504.06,7504.06,7504.06,7504.06,37189,980,9887,
2009-11-27_13:26,7504.06,7504.06,7504.06,7504.06,0,0,0,
2009-11-27_13:27,7504.06,7504.06,7504.06,7504.06,0,0,0,
2009-11-27_13:28,7504.06,7504.06,7504.06,7504.06,0,0,0,
2009-11-27_13:29,7504.06,7504.06,7504.06,7504.06,0,0,0,
2009-11-27_13:30,7490.91,7490.91,7490.91,7490.91,252480,7901,59654,
2009-11-30_09:01,7582.69,7582.69,7582.69,7582.69,112107,3480,29876,
2009-11-30_09:02,7577.01,7577.01,7577.01,7577.01,30255,903,7293,
2009-11-30_09:03,7578.23,7578.23,7578.23,7578.23,35094,915,7774,
2009-11-30_09:04,7581.72,7581.72,7581.72,7581.72,32473,863,7844,
2009-11-30_09:05,7582.41,7582.41,7582.41,7582.41,24776,631,5899,
2009-11-30_09:06,7576.26,7576.26,7576.26,7576.26,35256,1099,8577,
2009-11-30_09:07,7574.31,7574.31,7574.31,7574.31,22982,593,5266,
2009-11-30_09:08,7572.30,7572.30,7572.30,7572.30,24414,653,5890,
2009-11-30_09:09,7572.21,7572.21,7572.21,7572.21,26590,683,5995,
2009-11-30_09:10,7569.63,7569.63,7569.63,7569.63,21075,557,4858,
2009-11-30_09:11,7571.14,7571.14,7571.14,7571.14,25947,759,6614,
2009-11-30_09:12,7569.24,7569.24,7569.24,7569.24,20198,482,4598,
2009-11-30_09:13,7572.62,7572.62,7572.62,7572.62,22507,559,5184,
2009-11-30_09:14,7574.49,7574.49,7574.49,7574.49,22137,517,5397,
2009-11-30_09:15,7576.40,7576.40,7576.40,7576.40,19937,451,4118,
2009-11-30_09:16,7579.71,7579.71,7579.71,7579.71,28803,774,7146,
2009-11-30_09:17,7582.74,7582.74,7582.74,7582.74,19793,464,4482,
2009-11-30_09:18,7584.86,7584.86,7584.86,7584.86,22928,607,5628,
2009-11-30_09:19,7588.61,7588.61,7588.61,7588.61,24147,638,5794,
2009-11-30_09:20,7591.75,7591.75,7591.75,7591.75,17659,470,4653,
2009-11-30_09:21,7599.02,7599.02,7599.02,7599.02,27251,811,7071,
2009-11-30_09:22,7597.95,7597.95,7597.95,7597.95,18709,504,4721,
2009-11-30_09:23,7596.51,7596.51,7596.51,7596.51,22260,605,5425,
2009-11-30_09:24,7600.72,7600.72,7600.72,7600.72,22808,581,5495,
2009-11-30_09:25,7598.52,7598.52,7598.52,7598.52,18286,512,4540,
2009-11-30_09:26,7593.40,7593.40,7593.40,7593.40,21770,650,5744,
2009-11-30_09:27,7594.43,7594.43,7594.43,7594.43,14346,369,3528,
2009-11-30_09:28,7593.71,7593.71,7593.71,7593.71,18510,526,4470,
2009-11-30_09:29,7593.87,7593.87,7593.87,7593.87,12544,351,3388,
2009-11-30_09:30,7591.71,7591.71,7591.71,7591.71,11759,317,3016,
2009-11-30_09:31,7591.09,7591.09,7591.09,7591.09,19533,654,4966,
2009-11-30_09:32,7590.89,7590.89,7590.89,7590.89,11734,331,3102,
2009-11-30_09:33,7586.34,7586.34,7586.34,7586.34,14782,435,3925,
2009-11-30_09:34,7587.52,7587.52,7587.52,7587.52,14558,405,3806,
2009-11-30_09:35,7582.30,7582.30,7582.30,7582.30,10146,270,2796,
2009-11-30_09:36,7583.79,7583.79,7583.79,7583.79,15693,451,4025,
2009-11-30_09:37,7582.69,7582.69,7582.69,7582.69,11505,293,2825,
2009-11-30_09:38,7582.02,7582.02,7582.02,7582.02,13923,401,3502,
2009-11-30_09:39,7583.32,7583.32,7583.32,7583.32,12132,328,3047,
2009-11-30_09:40,7581.77,7581.77,7581.77,7581.77,12430,347,2978,
2009-11-30_09:41,7584.45,7584.45,7584.45,7584.45,17435,509,4319,
2009-11-30_09:42,7586.04,7586.04,7586.04,7586.04,10358,311,2806,
2009-11-30_09:43,7585.46,7585.46,7585.46,7585.46,13270,422,3481,
2009-11-30_09:44,7585.83,7585.83,7585.83,7585.83,10980,348,3100,
2009-11-30_09:45,7583.79,7583.79,7583.79,7583.79,10430,315,2848,
2009-11-30_09:46,7581.56,7581.56,7581.56,7581.56,14717,430,3965,
2009-11-30_09:47,7581.66,7581.66,7581.66,7581.66,10311,297,2675,
2009-11-30_09:48,7581.25,7581.25,7581.25,7581.25,12339,337,3175,
2009-11-30_09:49,7583.95,7583.95,7583.95,7583.95,12056,318,2779,
2009-11-30_09:50,7579.11,7579.11,7579.11,7579.11,8947,243,2421,
2009-11-30_09:51,7583.29,7583.29,7583.29,7583.29,14809,458,3869,
2009-11-30_09:52,7581.38,7581.38,7581.38,7581.38,11099,421,2990,
2009-11-30_09:53,7584.06,7584.06,7584.06,7584.06,11435,381,3258,
2009-11-30_09:54,7585.00,7585.00,7585.00,7585.00,12280,473,3339,
2009-11-30_09:55,7582.01,7582.01,7582.01,7582.01,12543,492,3424,
2009-11-30_09:56,7582.47,7582.47,7582.47,7582.47,13582,502,3967,
2009-11-30_09:57,7582.04,7582.04,7582.04,7582.04,10149,413,2867,
2009-11-30_09:58,7583.50,7583.50,7583.50,7583.50,11404,369,2917,
2009-11-30_09:59,7583.35,7583.35,7583.35,7583.35,9746,332,2854,
2009-11-30_10:00,7584.55,7584.55,7584.55,7584.55,8755,259,2486,
2009-11-30_10:01,7582.92,7582.92,7582.92,7582.92,10793,351,3078,
2009-11-30_10:02,7585.99,7585.99,7585.99,7585.99,8809,317,2304,
2009-11-30_10:03,7586.11,7586.11,7586.11,7586.11,11040,369,3027,
2009-11-30_10:04,7587.52,7587.52,7587.52,7587.52,8152,289,2403,
2009-11-30_10:05,7587.84,7587.84,7587.84,7587.84,9051,283,2482,
2009-11-30_10:06,7589.75,7589.75,7589.75,7589.75,12277,381,3338,
2009-11-30_10:07,7585.55,7585.55,7585.55,7585.55,7610,245,2350,
2009-11-30_10:08,7589.50,7589.50,7589.50,7589.50,10488,321,2847,
2009-11-30_10:09,7592.08,7592.08,7592.08,7592.08,10447,307,2687,
2009-11-30_10:10,7594.55,7594.55,7594.55,7594.55,8546,235,2294,
2009-11-30_10:11,7592.71,7592.71,7592.71,7592.71,13690,393,3599,
2009-11-30_10:12,7592.80,7592.80,7592.80,7592.80,10808,307,2490,
2009-11-30_10:13,7591.78,7591.78,7591.78,7591.78,13117,358,3448,
2009-11-30_10:14,7595.82,7595.82,7595.82,7595.82,10968,281,2676,
2009-11-30_10:15,7593.00,7593.00,7593.00,7593.00,10181,277,2551,
2009-11-30_10:16,7590.78,7590.78,7590.78,7590.78,15901,477,3948,
2009-11-30_10:17,7592.71,7592.71,7592.71,7592.71,9348,258,2348,
2009-11-30_10:18,7592.32,7592.32,7592.32,7592.32,14511,419,3407,
2009-11-30_10:19,7592.16,7592.16,7592.16,7592.16,10654,275,2554,
2009-11-30_10:20,7589.88,7589.88,7589.88,7589.88,9262,281,2666,
2009-11-30_10:21,7591.25,7591.25,7591.25,7591.25,11910,388,3438,
2009-11-30_10:22,7588.98,7588.98,7588.98,7588.98,7349,214,2126,
2009-11-30_10:23,7589.45,7589.45,7589.45,7589.45,9557,267,2703,
2009-11-30_10:24,7587.85,7587.85,7587.85,7587.85,9559,268,2510,
2009-11-30_10:25,7585.87,7585.87,7585.87,7585.87,8259,258,2215,
2009-11-30_10:26,7587.39,7587.39,7587.39,7587.39,9255,289,2656,
2009-11-30_10:27,7589.49,7589.49,7589.49,7589.49,5852,187,1797,
2009-11-30_10:28,7586.52,7586.52,7586.52,7586.52,7865,227,2253,
2009-11-30_10:29,7587.02,7587.02,7587.02,7587.02,6370,201,1902,
2009-11-30_10:30,7588.97,7588.97,7588.97,7588.97,7562,197,2053,
2009-11-30_10:31,7586.26,7586.26,7586.26,7586.26,8654,254,2383,
2009-11-30_10:32,7588.29,7588.29,7588.29,7588.29,6460,167,1738,
2009-11-30_10:33,7586.70,7586.70,7586.70,7586.70,8869,229,2364,
2009-11-30_10:34,7587.70,7587.70,7587.70,7587.70,7050,199,1952,
2009-11-30_10:35,7586.91,7586.91,7586.91,7586.91,7272,211,2029,
2009-11-30_10:36,7586.81,7586.81,7586.81,7586.81,9602,270,2625,
2009-11-30_10:37,7587.15,7587.15,7587.15,7587.15,6657,180,1870,
2009-11-30_10:38,7589.28,7589.28,7589.28,7589.28,12828,315,2897,
2009-11-30_10:39,7587.89,7587.89,7587.89,7587.89,8773,236,2398,
2009-11-30_10:40,7589.08,7589.08,7589.08,7589.08,8627,241,2429,
2009-11-30_10:41,7590.15,7590.15,7590.15,7590.15,12643,348,3326,
2009-11-30_10:42,7590.44,7590.44,7590.44,7590.44,7145,192,1931,
2009-11-30_10:43,7593.86,7593.86,7593.86,7593.86,12478,308,3083,
2009-11-30_10:44,7592.76,7592.76,7592.76,7592.76,9700,276,2536,
2009-11-30_10:45,7590.31,7590.31,7590.31,7590.31,9991,307,2794,
2009-11-30_10:46,7592.32,7592.32,7592.32,7592.32,14651,384,3438,
2009-11-30_10:47,7593.23,7593.23,7593.23,7593.23,9953,269,2302,
2009-11-30_10:48,7592.43,7592.43,7592.43,7592.43,11853,359,3046,
2009-11-30_10:49,7592.96,7592.96,7592.96,7592.96,9381,286,2437,
2009-11-30_10:50,7594.31,7594.31,7594.31,7594.31,9596,268,2385,
2009-11-30_10:51,7592.38,7592.38,7592.38,7592.38,10413,291,2791,
2009-11-30_10:52,7594.70,7594.70,7594.70,7594.70,8112,230,2114,
2009-11-30_10:53,7595.17,7595.17,7595.17,7595.17,11306,316,2762,
2009-11-30_10:54,7596.99,7596.99,7596.99,7596.99,8358,226,2397,
2009-11-30_10:55,7598.86,7598.86,7598.86,7598.86,8482,243,2415,
2009-11-30_10:56,7599.35,7599.35,7599.35,7599.35,13362,351,3163,
2009-11-30_10:57,7600.22,7600.22,7600.22,7600.22,7942,203,2136,
2009-11-30_10:58,7600.64,7600.64,7600.64,7600.64,15094,425,3465,
2009-11-30_10:59,7601.74,7601.74,7601.74,7601.74,10062,287,2524,
2009-11-30_11:00,7597.38,7597.38,7597.38,7597.38,8930,289,2522,
2009-11-30_11:01,7599.88,7599.88,7599.88,7599.88,12097,372,3210,
2009-11-30_11:02,7599.57,7599.57,7599.57,7599.57,8118,247,2167,
2009-11-30_11:03,7600.09,7600.09,7600.09,7600.09,10031,284,2644,
2009-11-30_11:04,7594.60,7594.60,7594.60,7594.60,8597,264,2083,
2009-11-30_11:05,7596.62,7596.62,7596.62,7596.62,6959,204,1876,
2009-11-30_11:06,7595.84,7595.84,7595.84,7595.84,9506,285,2478,
2009-11-30_11:07,7596.71,7596.71,7596.71,7596.71,5497,149,1491,
2009-11-30_11:08,7596.85,7596.85,7596.85,7596.85,9585,264,2306,
2009-11-30_11:09,7600.81,7600.81,7600.81,7600.81,6743,204,1679,
2009-11-30_11:10,7597.64,7597.64,7597.64,7597.64,6807,214,1885,
2009-11-30_11:11,7598.20,7598.20,7598.20,7598.20,10441,311,2441,
2009-11-30_11:12,7599.10,7599.10,7599.10,7599.10,6822,185,1700,
2009-11-30_11:13,7600.27,7600.27,7600.27,7600.27,10468,304,2749,
2009-11-30_11:14,7601.13,7601.13,7601.13,7601.13,7628,211,2127,
2009-11-30_11:15,7600.86,7600.86,7600.86,7600.86,8392,254,2142,
2009-11-30_11:16,7603.47,7603.47,7603.47,7603.47,11778,309,2717,
2009-11-30_11:17,7601.20,7601.20,7601.20,7601.20,10508,224,2110,
2009-11-30_11:18,7603.80,7603.80,7603.80,7603.80,11369,293,2762,
2009-11-30_11:19,7602.69,7602.69,7602.69,7602.69,8661,214,2233,
2009-11-30_11:20,7604.55,7604.55,7604.55,7604.55,8114,206,2048,
2009-11-30_11:21,7601.53,7601.53,7601.53,7601.53,11812,358,2880,
2009-11-30_11:22,7599.97,7599.97,7599.97,7599.97,8131,214,1825,
2009-11-30_11:23,7598.92,7598.92,7598.92,7598.92,11504,352,2708,
2009-11-30_11:24,7600.07,7600.07,7600.07,7600.07,7116,236,1972,
2009-11-30_11:25,7600.94,7600.94,7600.94,7600.94,7136,186,1850,
2009-11-30_11:26,7602.02,7602.02,7602.02,7602.02,8812,258,2341,
2009-11-30_11:27,7603.59,7603.59,7603.59,7603.59,7024,181,1690,
2009-11-30_11:28,7601.18,7601.18,7601.18,7601.18,8804,255,2319,
2009-11-30_11:29,7600.54,7600.54,7600.54,7600.54,6987,205,1898,
2009-11-30_11:30,7601.25,7601.25,7601.25,7601.25,6359,182,1865,
2009-11-30_11:31,7600.65,7600.65,7600.65,7600.65,8644,255,2298,
2009-11-30_11:32,7603.32,7603.32,7603.32,7603.32,5388,148,1468,
2009-11-30_11:33,7601.55,7601.55,7601.55,7601.55,8203,251,2171,
2009-11-30_11:34,7599.71,7599.71,7599.71,7599.71,6622,185,1728,
2009-11-30_11:35,7598.68,7598.68,7598.68,7598.68,6680,175,1859,
2009-11-30_11:36,7598.18,7598.18,7598.18,7598.18,8808,245,2216,
2009-11-30_11:37,7597.58,7597.58,7597.58,7597.58,5293,154,1513,
2009-11-30_11:38,7595.98,7595.98,7595.98,7595.98,7294,203,2029,
2009-11-30_11:39,7597.78,7597.78,7597.78,7597.78,5755,164,1594,
2009-11-30_11:40,7598.62,7598.62,7598.62,7598.62,7382,178,1760,
2009-11-30_11:41,7598.36,7598.36,7598.36,7598.36,8713,231,2159,
2009-11-30_11:42,7598.63,7598.63,7598.63,7598.63,6303,176,1481,
2009-11-30_11:43,7599.82,7599.82,7599.82,7599.82,8524,228,2201,
2009-11-30_11:44,7601.82,7601.82,7601.82,7601.82,7688,192,1746,
2009-11-30_11:45,7601.67,7601.67,7601.67,7601.67,6451,171,1703,
2009-11-30_11:46,7600.03,7600.03,7600.03,7600.03,7465,214,2061,
2009-11-30_11:47,7600.32,7600.32,7600.32,7600.32,5792,173,1515,
2009-11-30_11:48,7599.54,7599.54,7599.54,7599.54,8118,263,2282,
2009-11-30_11:49,7596.15,7596.15,7596.15,7596.15,8823,234,1839,
2009-11-30_11:50,7596.44,7596.44,7596.44,7596.44,7303,215,2085,
2009-11-30_11:51,7599.32,7599.32,7599.32,7599.32,10107,270,2367,
2009-11-30_11:52,7597.07,7597.07,7597.07,7597.07,5780,154,1540,
2009-11-30_11:53,7599.03,7599.03,7599.03,7599.03,8975,251,2217,
2009-11-30_11:54,7599.04,7599.04,7599.04,7599.04,9727,322,2457,
2009-11-30_11:55,7600.02,7600.02,7600.02,7600.02,8269,269,2251,
2009-11-30_11:56,7601.12,7601.12,7601.12,7601.12,9781,347,2635,
2009-11-30_11:57,7600.80,7600.80,7600.80,7600.80,7073,221,1927,
2009-11-30_11:58,7600.33,7600.33,7600.33,7600.33,10513,290,2742,
2009-11-30_11:59,7602.50,7602.50,7602.50,7602.50,5613,164,1714,
2009-11-30_12:00,7598.79,7598.79,7598.79,7598.79,7188,234,2058,
2009-11-30_12:01,7599.59,7599.59,7599.59,7599.59,7923,256,2310,
2009-11-30_12:02,7596.47,7596.47,7596.47,7596.47,6516,210,1942,
2009-11-30_12:03,7597.46,7597.46,7597.46,7597.46,9574,288,2476,
2009-11-30_12:04,7597.96,7597.96,7597.96,7597.96,6365,167,1565,
2009-11-30_12:05,7596.93,7596.93,7596.93,7596.93,6757,167,1825,
2009-11-30_12:06,7598.94,7598.94,7598.94,7598.94,7081,221,2122,
2009-11-30_12:07,7598.74,7598.74,7598.74,7598.74,6499,220,1562,
2009-11-30_12:08,7596.88,7596.88,7596.88,7596.88,8267,223,1994,
2009-11-30_12:09,7596.67,7596.67,7596.67,7596.67,5184,142,1481,
2009-11-30_12:10,7596.90,7596.90,7596.90,7596.90,6691,176,1655,
2009-11-30_12:11,7599.94,7599.94,7599.94,7599.94,7495,244,2122,
2009-11-30_12:12,7600.34,7600.34,7600.34,7600.34,5105,157,1515,
2009-11-30_12:13,7598.09,7598.09,7598.09,7598.09,7914,226,2012,
2009-11-30_12:14,7598.61,7598.61,7598.61,7598.61,6294,223,1570,
2009-11-30_12:15,7597.79,7597.79,7597.79,7597.79,7019,174,1918,
2009-11-30_12:16,7598.56,7598.56,7598.56,7598.56,9594,271,2298,
2009-11-30_12:17,7595.71,7595.71,7595.71,7595.71,7126,160,1643,
2009-11-30_12:18,7594.09,7594.09,7594.09,7594.09,7381,194,2149,
2009-11-30_12:19,7593.97,7593.97,7593.97,7593.97,5883,162,1603,
2009-11-30_12:20,7596.08,7596.08,7596.08,7596.08,6998,264,1983,
2009-11-30_12:21,7595.18,7595.18,7595.18,7595.18,7987,241,2257,
2009-11-30_12:22,7595.73,7595.73,7595.73,7595.73,5797,157,1598,
2009-11-30_12:23,7594.13,7594.13,7594.13,7594.13,9060,309,2346,
2009-11-30_12:24,7596.64,7596.64,7596.64,7596.64,6816,204,1651,
2009-11-30_12:25,7593.00,7593.00,7593.00,7593.00,6620,170,1845,
2009-11-30_12:26,7593.34,7593.34,7593.34,7593.34,9824,322,2447,
2009-11-30_12:27,7592.76,7592.76,7592.76,7592.76,7386,174,1781,
2009-11-30_12:28,7595.03,7595.03,7595.03,7595.03,8443,244,2447,
2009-11-30_12:29,7592.60,7592.60,7592.60,7592.60,6669,196,1821,
2009-11-30_12:30,7595.33,7595.33,7595.33,7595.33,8244,219,2074,
2009-11-30_12:31,7592.77,7592.77,7592.77,7592.77,7749,329,2172,
2009-11-30_12:32,7595.35,7595.35,7595.35,7595.35,6379,228,1574,
2009-11-30_12:33,7597.20,7597.20,7597.20,7597.20,9754,326,2352,
2009-11-30_12:34,7596.76,7596.76,7596.76,7596.76,6526,202,1614,
2009-11-30_12:35,7595.71,7595.71,7595.71,7595.71,5989,185,1807,
2009-11-30_12:36,7598.09,7598.09,7598.09,7598.09,9379,299,2450,
2009-11-30_12:37,7595.26,7595.26,7595.26,7595.26,6344,176,1650,
2009-11-30_12:38,7596.24,7596.24,7596.24,7596.24,9027,298,2378,
2009-11-30_12:39,7595.50,7595.50,7595.50,7595.50,7472,165,1757,
2009-11-30_12:40,7595.98,7595.98,7595.98,7595.98,7593,200,2142,
2009-11-30_12:41,7593.86,7593.86,7593.86,7593.86,9646,326,2472,
2009-11-30_12:42,7594.82,7594.82,7594.82,7594.82,6280,158,1572,
2009-11-30_12:43,7594.29,7594.29,7594.29,7594.29,8742,258,2292,
2009-11-30_12:44,7592.76,7592.76,7592.76,7592.76,6518,189,1657,
2009-11-30_12:45,7592.02,7592.02,7592.02,7592.02,7901,219,2136,
2009-11-30_12:46,7591.82,7591.82,7591.82,7591.82,7812,210,2180,
2009-11-30_12:47,7590.09,7590.09,7590.09,7590.09,7553,181,1870,
2009-11-30_12:48,7587.48,7587.48,7587.48,7587.48,11491,302,2979,
2009-11-30_12:49,7587.18,7587.18,7587.18,7587.18,8400,235,2266,
2009-11-30_12:50,7587.03,7587.03,7587.03,7587.03,11073,286,2831,
2009-11-30_12:51,7586.26,7586.26,7586.26,7586.26,10576,311,2757,
2009-11-30_12:52,7587.29,7587.29,7587.29,7587.29,7664,204,2189,
2009-11-30_12:53,7586.48,7586.48,7586.48,7586.48,8869,238,2618,
2009-11-30_12:54,7584.63,7584.63,7584.63,7584.63,7707,206,2064,
2009-11-30_12:55,7584.56,7584.56,7584.56,7584.56,10149,248,2604,
2009-11-30_12:56,7587.89,7587.89,7587.89,7587.89,12682,368,3315,
2009-11-30_12:57,7583.64,7583.64,7583.64,7583.64,8906,247,2309,
2009-11-30_12:58,7585.07,7585.07,7585.07,7585.07,11117,312,3073,
2009-11-30_12:59,7584.80,7584.80,7584.80,7584.80,8308,240,2345,
2009-11-30_13:00,7581.85,7581.85,7581.85,7581.85,9154,231,2502,
2009-11-30_13:01,7581.44,7581.44,7581.44,7581.44,9638,300,2777,
2009-11-30_13:02,7582.93,7582.93,7582.93,7582.93,10062,244,2350,
2009-11-30_13:03,7582.84,7582.84,7582.84,7582.84,13130,332,3188,
2009-11-30_13:04,7584.52,7584.52,7584.52,7584.52,8616,294,2188,
2009-11-30_13:05,7585.09,7585.09,7585.09,7585.09,11917,270,2729,
2009-11-30_13:06,7583.86,7583.86,7583.86,7583.86,10563,270,2824,
2009-11-30_13:07,7583.15,7583.15,7583.15,7583.15,6948,245,1959,
2009-11-30_13:08,7585.21,7585.21,7585.21,7585.21,10886,273,2793,
2009-11-30_13:09,7586.02,7586.02,7586.02,7586.02,10430,257,2288,
2009-11-30_13:10,7585.88,7585.88,7585.88,7585.88,11213,300,2852,
2009-11-30_13:11,7588.07,7588.07,7588.07,7588.07,12167,354,3154,
2009-11-30_13:12,7587.89,7587.89,7587.89,7587.89,8698,240,2237,
2009-11-30_13:13,7588.89,7588.89,7588.89,7588.89,15612,507,3552,
2009-11-30_13:14,7590.23,7590.23,7590.23,7590.23,10213,263,2681,
2009-11-30_13:15,7590.45,7590.45,7590.45,7590.45,13229,369,3407,
2009-11-30_13:16,7594.64,7594.64,7594.64,7594.64,17876,454,4105,
2009-11-30_13:17,7592.07,7592.07,7592.07,7592.07,18489,359,3611,
2009-11-30_13:18,7590.20,7590.20,7590.20,7590.20,26786,557,5057,
2009-11-30_13:19,7592.82,7592.82,7592.82,7592.82,17903,402,3824,
2009-11-30_13:20,7592.99,7592.99,7592.99,7592.99,18448,477,4524,
2009-11-30_13:21,7590.06,7590.06,7590.06,7590.06,23826,590,5800,
2009-11-30_13:22,7595.54,7595.54,7595.54,7595.54,20695,413,4601,
2009-11-30_13:23,7593.10,7593.10,7593.10,7593.10,35462,716,7190,
2009-11-30_13:24,7596.99,7596.99,7596.99,7596.99,45004,667,6694,
2009-11-30_13:25,7594.30,7594.30,7594.30,7594.30,24539,587,5402,
2009-11-30_13:26,7594.30,7594.30,7594.30,7594.30,0,0,0,
2009-11-30_13:27,7594.30,7594.30,7594.30,7594.30,0,0,0,
2009-11-30_13:28,7594.30,7594.30,7594.30,7594.30,0,0,0,
2009-11-30_13:29,7594.30,7594.30,7594.30,7594.30,0,0,0,
2009-11-30_13:30,7582.21,7582.21,7582.21,7582.21,245269,7974,40850,
2009-12-01_09:01,7615.95,7615.95,7615.95,7615.95,121956,3186,26122,
2009-12-01_09:02,7602.23,7602.23,7602.23,7602.23,30446,794,6767,
2009-12-01_09:03,7602.02,7602.02,7602.02,7602.02,41851,944,8287,
2009-12-01_09:04,7606.76,7606.76,7606.76,7606.76,36589,1051,8483,
2009-12-01_09:05,7607.79,7607.79,7607.79,7607.79,30485,722,6466,
2009-12-01_09:06,7611.63,7611.63,7611.63,7611.63,32552,873,7860,
2009-12-01_09:07,7611.42,7611.42,7611.42,7611.42,29172,668,6127,
2009-12-01_09:08,7608.87,7608.87,7608.87,7608.87,36284,735,6867,
2009-12-01_09:09,7610.47,7610.47,7610.47,7610.47,26529,759,6724,
2009-12-01_09:10,7608.94,7608.94,7608.94,7608.94,23838,636,5865,
2009-12-01_09:11,7611.32,7611.32,7611.32,7611.32,30456,818,7257,
2009-12-01_09:12,7609.93,7609.93,7609.93,7609.93,20050,543,4991,
2009-12-01_09:13,7612.46,7612.46,7612.46,7612.46,25754,617,6178,
2009-12-01_09:14,7612.27,7612.27,7612.27,7612.27,25119,698,5916,
2009-12-01_09:15,7610.34,7610.34,7610.34,7610.34,21766,612,5291,
2009-12-01_09:16,7613.77,7613.77,7613.77,7613.77,25641,772,6785,
2009-12-01_09:17,7609.56,7609.56,7609.56,7609.56,18202,499,4677,
2009-12-01_09:18,7608.26,7608.26,7608.26,7608.26,23908,683,6202,
2009-12-01_09:19,7608.17,7608.17,7608.17,7608.17,21209,625,5403,
2009-12-01_09:20,7602.77,7602.77,7602.77,7602.77,20346,543,5267,
2009-12-01_09:21,7601.09,7601.09,7601.09,7601.09,26723,767,6736,
2009-12-01_09:22,7596.97,7596.97,7596.97,7596.97,18559,508,4702,
2009-12-01_09:23,7601.88,7601.88,7601.88,7601.88,22050,579,5420,
2009-12-01_09:24,7598.07,7598.07,7598.07,7598.07,22910,590,5509,
2009-12-01_09:25,7601.41,7601.41,7601.41,7601.41,17413,452,4507,
2009-12-01_09:26,7600.45,7600.45,7600.45,7600.45,20945,661,5686,
2009-12-01_09:27,7602.22,7602.22,7602.22,7602.22,17043,454,3991,
2009-12-01_09:28,7603.19,7603.19,7603.19,7603.19,21233,592,5094,
2009-12-01_09:29,7598.55,7598.55,7598.55,7598.55,16949,501,4597,
2009-12-01_09:30,7592.85,7592.85,7592.85,7592.85,23854,703,6212,
2009-12-01_09:31,7580.60,7580.60,7580.60,7580.60,35004,1147,9457,
2009-12-01_09:32,7567.65,7567.65,7567.65,7567.65,38585,1128,9275,
2009-12-01_09:33,7555.72,7555.72,7555.72,7555.72,45961,1146,10480,
2009-12-01_09:34,7549.01,7549.01,7549.01,7549.01,32461,809,7961,
2009-12-01_09:35,7553.20,7553.20,7553.20,7553.20,25305,584,5975,
2009-12-01_09:36,7558.24,7558.24,7558.24,7558.24,29735,827,7401,
2009-12-01_09:37,7561.70,7561.70,7561.70,7561.70,18205,451,4399,
2009-12-01_09:38,7567.75,7567.75,7567.75,7567.75,20848,484,5006,
2009-12-01_09:39,7569.15,7569.15,7569.15,7569.15,17858,404,4293,
2009-12-01_09:40,7571.18,7571.18,7571.18,7571.18,12219,295,3064,
2009-12-01_09:41,7569.84,7569.84,7569.84,7569.84,15018,461,4470,
2009-12-01_09:42,7569.23,7569.23,7569.23,7569.23,10390,296,2803,
2009-12-01_09:43,7571.31,7571.31,7571.31,7571.31,15577,393,3591,
2009-12-01_09:44,7568.33,7568.33,7568.33,7568.33,11964,306,3021,
2009-12-01_09:45,7571.43,7571.43,7571.43,7571.43,11471,302,2809,
2009-12-01_09:46,7570.28,7570.28,7570.28,7570.28,14048,442,3734,
2009-12-01_09:47,7570.79,7570.79,7570.79,7570.79,10591,252,2544,
2009-12-01_09:48,7572.14,7572.14,7572.14,7572.14,13864,352,3320,
2009-12-01_09:49,7570.45,7570.45,7570.45,7570.45,13805,325,3072,
2009-12-01_09:50,7572.19,7572.19,7572.19,7572.19,10453,289,2699,
2009-12-01_09:51,7572.49,7572.49,7572.49,7572.49,15904,442,4104,
2009-12-01_09:52,7571.85,7571.85,7571.85,7571.85,12762,261,2690,
2009-12-01_09:53,7571.75,7571.75,7571.75,7571.75,15167,351,3730,
2009-12-01_09:54,7572.96,7572.96,7572.96,7572.96,16671,354,3528,
2009-12-01_09:55,7571.74,7571.74,7571.74,7571.74,12208,266,2986,
2009-12-01_09:56,7571.88,7571.88,7571.88,7571.88,18655,584,4984,
2009-12-01_09:57,7574.35,7574.35,7574.35,7574.35,12272,303,2906,
2009-12-01_09:58,7573.46,7573.46,7573.46,7573.46,12962,348,3532,
2009-12-01_09:59,7574.65,7574.65,7574.65,7574.65,11836,364,3363,
2009-12-01_10:00,7577.69,7577.69,7577.69,7577.69,12244,323,3176,
2009-12-01_10:01,7578.20,7578.20,7578.20,7578.20,19989,757,5467,
2009-12-01_10:02,7578.90,7578.90,7578.90,7578.90,11726,319,3013,
2009-12-01_10:03,7581.95,7581.95,7581.95,7581.95,13665,369,3707,
2009-12-01_10:04,7581.07,7581.07,7581.07,7581.07,12850,352,3115,
2009-12-01_10:05,7579.42,7579.42,7579.42,7579.42,13524,369,3462,
2009-12-01_10:06,7578.81,7578.81,7578.81,7578.81,15216,653,4549,
2009-12-01_10:07,7580.12,7580.12,7580.12,7580.12,8269,240,2244,
2009-12-01_10:08,7579.03,7579.03,7579.03,7579.03,13087,401,3609,
2009-12-01_10:09,7578.76,7578.76,7578.76,7578.76,10386,291,2611,
2009-12-01_10:10,7586.17,7586.17,7586.17,7586.17,17059,513,3762,
2009-12-01_10:11,7587.92,7587.92,7587.92,7587.92,17862,621,4663,
2009-12-01_10:12,7591.13,7591.13,7591.13,7591.13,14600,396,3365,
2009-12-01_10:13,7592.39,7592.39,7592.39,7592.39,21587,531,4875,
2009-12-01_10:14,7592.01,7592.01,7592.01,7592.01,18490,534,4387,
2009-12-01_10:15,7596.05,7596.05,7596.05,7596.05,22245,604,4902,
2009-12-01_10:16,7597.82,7597.82,7597.82,7597.82,20974,697,5251,
2009-12-01_10:17,7595.37,7595.37,7595.37,7595.37,13120,353,3101,
2009-12-01_10:18,7592.67,7592.67,7592.67,7592.67,19887,506,4245,
2009-12-01_10:19,7593.88,7593.88,7593.88,7593.88,14543,371,3324,
2009-12-01_10:20,7590.82,7590.82,7590.82,7590.82,13163,375,3335,
2009-12-01_10:21,7593.70,7593.70,7593.70,7593.70,18125,669,4580,
2009-12-01_10:22,7592.93,7592.93,7592.93,7592.93,9148,270,2425,
2009-12-01_10:23,7591.89,7591.89,7591.89,7591.89,11798,305,3179,
2009-12-01_10:24,7589.47,7589.47,7589.47,7589.47,8251,264,2361,
2009-12-01_10:25,7591.10,7591.10,7591.10,7591.10,9885,309,2663,
2009-12-01_10:26,7588.63,7588.63,7588.63,7588.63,12593,407,3308,
2009-12-01_10:27,7585.68,7585.68,7585.68,7585.68,8074,224,2083,
2009-12-01_10:28,7586.39,7586.39,7586.39,7586.39,9503,267,2538,
2009-12-01_10:29,7585.49,7585.49,7585.49,7585.49,9275,292,2151,
2009-12-01_10:30,7588.90,7588.90,7588.90,7588.90,8286,228,2125,
2009-12-01_10:31,7587.60,7587.60,7587.60,7587.60,9901,328,2877,
2009-12-01_10:32,7588.21,7588.21,7588.21,7588.21,7100,178,1822,
2009-12-01_10:33,7587.25,7587.25,7587.25,7587.25,9425,252,2537,
2009-12-01_10:34,7588.00,7588.00,7588.00,7588.00,8557,239,2238,
2009-12-01_10:35,7587.56,7587.56,7587.56,7587.56,8695,221,2236,
2009-12-01_10:36,7585.85,7585.85,7585.85,7585.85,11012,355,2912,
2009-12-01_10:37,7587.33,7587.33,7587.33,7587.33,6957,188,1786,
2009-12-01_10:38,7585.39,7585.39,7585.39,7585.39,8074,236,2365,
2009-12-01_10:39,7584.40,7584.40,7584.40,7584.40,6523,201,1966,
2009-12-01_10:40,7583.26,7583.26,7583.26,7583.26,9195,216,2252,
2009-12-01_10:41,7582.27,7582.27,7582.27,7582.27,10661,303,2718,
2009-12-01_10:42,7582.06,7582.06,7582.06,7582.06,7612,200,1977,
2009-12-01_10:43,7581.36,7581.36,7581.36,7581.36,9966,284,2559,
2009-12-01_10:44,7580.60,7580.60,7580.60,7580.60,9196,268,2281,
2009-12-01_10:45,7582.77,7582.77,7582.77,7582.77,8542,235,2273,
2009-12-01_10:46,7579.60,7579.60,7579.60,7579.60,10749,423,3089,
2009-12-01_10:47,7580.10,7580.10,7580.10,7580.10,6087,174,1638,
2009-12-01_10:48,7581.34,7581.34,7581.34,7581.34,9487,267,2413,
2009-12-01_10:49,7578.99,7578.99,7578.99,7578.99,6768,213,1759,
2009-12-01_10:50,7578.32,7578.32,7578.32,7578.32,7018,214,1992,
2009-12-01_10:51,7579.37,7579.37,7579.37,7579.37,8488,342,2537,
2009-12-01_10:52,7580.25,7580.25,7580.25,7580.25,5863,178,1602,
2009-12-01_10:53,7578.40,7578.40,7578.40,7578.40,8199,237,2376,
2009-12-01_10:54,7580.03,7580.03,7580.03,7580.03,6735,225,1946,
2009-12-01_10:55,7580.18,7580.18,7580.18,7580.18,7166,198,1898,
2009-12-01_10:56,7580.15,7580.15,7580.15,7580.15,8770,291,2515,
2009-12-01_10:57,7579.77,7579.77,7579.77,7579.77,5608,156,1535,
2009-12-01_10:58,7582.06,7582.06,7582.06,7582.06,8825,231,2145,
2009-12-01_10:59,7580.79,7580.79,7580.79,7580.79,7277,194,1872,
2009-12-01_11:00,7583.76,7583.76,7583.76,7583.76,7700,228,2066,
2009-12-01_11:01,7580.94,7580.94,7580.94,7580.94,10128,313,2745,
2009-12-01_11:02,7583.55,7583.55,7583.55,7583.55,8191,223,2006,
2009-12-01_11:03,7584.23,7584.23,7584.23,7584.23,10852,331,2599,
2009-12-01_11:04,7582.87,7582.87,7582.87,7582.87,7553,223,1946,
2009-12-01_11:05,7583.00,7583.00,7583.00,7583.00,6974,198,2046,
2009-12-01_11:06,7584.40,7584.40,7584.40,7584.40,11350,342,2864,
2009-12-01_11:07,7584.52,7584.52,7584.52,7584.52,7183,193,1904,
2009-12-01_11:08,7584.25,7584.25,7584.25,7584.25,11395,311,2820,
2009-12-01_11:09,7586.29,7586.29,7586.29,7586.29,7944,263,2431,
2009-12-01_11:10,7586.85,7586.85,7586.85,7586.85,12160,318,2774,
2009-12-01_11:11,7585.18,7585.18,7585.18,7585.18,12805,407,3650,
2009-12-01_11:12,7584.90,7584.90,7584.90,7584.90,7437,219,2174,
2009-12-01_11:13,7584.30,7584.30,7584.30,7584.30,10550,333,2996,
2009-12-01_11:14,7585.65,7585.65,7585.65,7585.65,8232,241,2180,
2009-12-01_11:15,7586.42,7586.42,7586.42,7586.42,8049,226,2296,
2009-12-01_11:16,7587.65,7587.65,7587.65,7587.65,12080,393,3531,
2009-12-01_11:17,7587.42,7587.42,7587.42,7587.42,6982,228,2117,
2009-12-01_11:18,7586.96,7586.96,7586.96,7586.96,9416,353,2733,
2009-12-01_11:19,7588.47,7588.47,7588.47,7588.47,8622,300,2296,
2009-12-01_11:20,7591.50,7591.50,7591.50,7591.50,9068,342,2634,
2009-12-01_11:21,7590.42,7590.42,7590.42,7590.42,11736,478,3358,
2009-12-01_11:22,7590.99,7590.99,7590.99,7590.99,9481,257,2275,
2009-12-01_11:23,7588.82,7588.82,7588.82,7588.82,10210,339,3162,
2009-12-01_11:24,7590.89,7590.89,7590.89,7590.89,7595,259,2212,
2009-12-01_11:25,7588.23,7588.23,7588.23,7588.23,9692,350,2764,
2009-12-01_11:26,7589.24,7589.24,7589.24,7589.24,15194,612,4231,
2009-12-01_11:27,7587.16,7587.16,7587.16,7587.16,8923,299,2394,
2009-12-01_11:28,7585.07,7585.07,7585.07,7585.07,10041,335,2851,
2009-12-01_11:29,7584.55,7584.55,7584.55,7584.55,8057,262,2315,
2009-12-01_11:30,7585.02,7585.02,7585.02,7585.02,9349,251,2323,
2009-12-01_11:31,7585.66,7585.66,7585.66,7585.66,9218,280,2457,
2009-12-01_11:32,7584.78,7584.78,7584.78,7584.78,7187,190,1749,
2009-12-01_11:33,7584.94,7584.94,7584.94,7584.94,9398,295,2562,
2009-12-01_11:34,7585.40,7585.40,7585.40,7585.40,7350,279,2155,
2009-12-01_11:35,7584.94,7584.94,7584.94,7584.94,8180,258,2153,
2009-12-01_11:36,7583.54,7583.54,7583.54,7583.54,7744,239,2143,
2009-12-01_11:37,7583.92,7583.92,7583.92,7583.92,5665,170,1621,
2009-12-01_11:38,7583.26,7583.26,7583.26,7583.26,7959,230,2257,
2009-12-01_11:39,7584.33,7584.33,7584.33,7584.33,8100,214,1902,
2009-12-01_11:40,7587.45,7587.45,7587.45,7587.45,8282,249,2073,
2009-12-01_11:41,7592.76,7592.76,7592.76,7592.76,10339,320,2539,
2009-12-01_11:42,7594.61,7594.61,7594.61,7594.61,14205,429,3094,
2009-12-01_11:43,7596.29,7596.29,7596.29,7596.29,13803,413,3596,
2009-12-01_11:44,7601.17,7601.17,7601.17,7601.17,14243,457,3624,
2009-12-01_11:45,7603.75,7603.75,7603.75,7603.75,15590,457,3858,
2009-12-01_11:46,7611.98,7611.98,7611.98,7611.98,27316,869,6224,
2009-12-01_11:47,7615.85,7615.85,7615.85,7615.85,17305,570,4295,
2009-12-01_11:48,7619.35,7619.35,7619.35,7619.35,22420,665,5311,
2009-12-01_11:49,7626.60,7626.60,7626.60,7626.60,19565,573,4660,
2009-12-01_11:50,7622.58,7622.58,7622.58,7622.58,17703,519,4099,
2009-12-01_11:51,7618.24,7618.24,7618.24,7618.24,15878,503,4203,
2009-12-01_11:52,7615.93,7615.93,7615.93,7615.93,10933,309,2858,
2009-12-01_11:53,7616.32,7616.32,7616.32,7616.32,13225,421,3532,
2009-12-01_11:54,7622.51,7622.51,7622.51,7622.51,11907,332,2924,
2009-12-01_11:55,7623.22,7623.22,7623.22,7623.22,14541,374,3545,
2009-12-01_11:56,7624.95,7624.95,7624.95,7624.95,14113,433,3476,
2009-12-01_11:57,7623.30,7623.30,7623.30,7623.30,7937,215,2094,
2009-12-01_11:58,7621.67,7621.67,7621.67,7621.67,11756,314,2963,
2009-12-01_11:59,7618.34,7618.34,7618.34,7618.34,8168,241,2249,
2009-12-01_12:00,7622.25,7622.25,7622.25,7622.25,9327,226,2482,
2009-12-01_12:01,7627.91,7627.91,7627.91,7627.91,16640,522,4350,
2009-12-01_12:02,7633.85,7633.85,7633.85,7633.85,12187,402,3160,
2009-12-01_12:03,7637.53,7637.53,7637.53,7637.53,17168,533,4609,
2009-12-01_12:04,7636.47,7636.47,7636.47,7636.47,12088,371,3023,
2009-12-01_12:05,7633.08,7633.08,7633.08,7633.08,12582,386,3257,
2009-12-01_12:06,7632.16,7632.16,7632.16,7632.16,13245,424,3741,
2009-12-01_12:07,7631.57,7631.57,7631.57,7631.57,9275,278,2357,
2009-12-01_12:08,7630.34,7630.34,7630.34,7630.34,11477,350,3015,
2009-12-01_12:09,7628.71,7628.71,7628.71,7628.71,10363,273,2476,
2009-12-01_12:10,7629.92,7629.92,7629.92,7629.92,11319,303,2787,
2009-12-01_12:11,7626.80,7626.80,7626.80,7626.80,9708,295,2828,
2009-12-01_12:12,7626.11,7626.11,7626.11,7626.11,8013,244,2106,
2009-12-01_12:13,7631.84,7631.84,7631.84,7631.84,13513,394,3402,
2009-12-01_12:14,7627.45,7627.45,7627.45,7627.45,8876,235,2214,
2009-12-01_12:15,7628.97,7628.97,7628.97,7628.97,9867,285,2460,
2009-12-01_12:16,7629.72,7629.72,7629.72,7629.72,9961,313,2793,
2009-12-01_12:17,7633.99,7633.99,7633.99,7633.99,9567,324,2678,
2009-12-01_12:18,7631.51,7631.51,7631.51,7631.51,11517,340,3396,
2009-12-01_12:19,7633.64,7633.64,7633.64,7633.64,10142,350,2863,
2009-12-01_12:20,7633.61,7633.61,7633.61,7633.61,11067,331,2920,
2009-12-01_12:21,7639.75,7639.75,7639.75,7639.75,13375,436,3696,
2009-12-01_12:22,7638.91,7638.91,7638.91,7638.91,9470,264,2445,
2009-12-01_12:23,7635.45,7635.45,7635.45,7635.45,12653,408,3709,
2009-12-01_12:24,7634.38,7634.38,7634.38,7634.38,11271,468,3419,
2009-12-01_12:25,7631.38,7631.38,7631.38,7631.38,10364,325,3141,
2009-12-01_12:26,7627.21,7627.21,7627.21,7627.21,13359,390,3467,
2009-12-01_12:27,7624.48,7624.48,7624.48,7624.48,9096,283,2561,
2009-12-01_12:28,7627.73,7627.73,7627.73,7627.73,11921,331,3311,
2009-12-01_12:29,7627.36,7627.36,7627.36,7627.36,8655,255,2452,
2009-12-01_12:30,7628.10,7628.10,7628.10,7628.10,8996,271,2579,
2009-12-01_12:31,7629.33,7629.33,7629.33,7629.33,9675,298,2796,
2009-12-01_12:32,7627.36,7627.36,7627.36,7627.36,6616,189,1918,
2009-12-01_12:33,7628.85,7628.85,7628.85,7628.85,10835,296,2849,
2009-12-01_12:34,7626.25,7626.25,7626.25,7626.25,8052,226,2194,
2009-12-01_12:35,7625.74,7625.74,7625.74,7625.74,8341,244,2466,
2009-12-01_12:36,7621.78,7621.78,7621.78,7621.78,13552,341,3058,
2009-12-01_12:37,7619.62,7619.62,7619.62,7619.62,10254,275,2551,
2009-12-01_12:38,7625.24,7625.24,7625.24,7625.24,14556,409,4027,
2009-12-01_12:39,7623.01,7623.01,7623.01,7623.01,11068,346,2768,
2009-12-01_12:40,7624.35,7624.35,7624.35,7624.35,9846,284,2826,
2009-12-01_12:41,7627.45,7627.45,7627.45,7627.45,12695,347,3263,
2009-12-01_12:42,7624.92,7624.92,7624.92,7624.92,8834,219,2262,
2009-12-01_12:43,7630.05,7630.05,7630.05,7630.05,15912,471,4136,
2009-12-01_12:44,7629.57,7629.57,7629.57,7629.57,10784,274,2629,
2009-12-01_12:45,7633.18,7633.18,7633.18,7633.18,13183,364,3192,
2009-12-01_12:46,7629.40,7629.40,7629.40,7629.40,12934,375,3498,
2009-12-01_12:47,7630.21,7630.21,7630.21,7630.21,9474,256,2680,
2009-12-01_12:48,7631.96,7631.96,7631.96,7631.96,13405,358,3509,
2009-12-01_12:49,7628.31,7628.31,7628.31,7628.31,11093,301,3028,
2009-12-01_12:50,7629.12,7629.12,7629.12,7629.12,12933,328,3159,
2009-12-01_12:51,7639.30,7639.30,7639.30,7639.30,21481,704,5924,
2009-12-01_12:52,7650.06,7650.06,7650.06,7650.06,25031,817,5664,
2009-12-01_12:53,7659.82,7659.82,7659.82,7659.82,29926,955,7290,
2009-12-01_12:54,7659.61,7659.61,7659.61,7659.61,18592,619,4738,
2009-12-01_12:55,7657.25,7657.25,7657.25,7657.25,20487,589,4714,
2009-12-01_12:56,7659.23,7659.23,7659.23,7659.23,18778,525,4668,
2009-12-01_12:57,7652.51,7652.51,7652.51,7652.51,11540,304,3039,
2009-12-01_12:58,7653.21,7653.21,7653.21,7653.21,16022,417,4221,
2009-12-01_12:59,7650.78,7650.78,7650.78,7650.78,14369,392,3382,
2009-12-01_13:00,7653.25,7653.25,7653.25,7653.25,14482,376,3605,
2009-12-01_13:01,7656.06,7656.06,7656.06,7656.06,15760,472,4177,
2009-12-01_13:02,7652.27,7652.27,7652.27,7652.27,10569,292,2827,
2009-12-01_13:03,7649.91,7649.91,7649.91,7649.91,11993,338,3480,
2009-12-01_13:04,7650.51,7650.51,7650.51,7650.51,12319,354,3131,
2009-12-01_13:05,7649.08,7649.08,7649.08,7649.08,11934,344,3099,
2009-12-01_13:06,7645.85,7645.85,7645.85,7645.85,15286,396,3606,
2009-12-01_13:07,7642.08,7642.08,7642.08,7642.08,12219,287,2926,
2009-12-01_13:08,7646.75,7646.75,7646.75,7646.75,21564,544,4908,
2009-12-01_13:09,7642.33,7642.33,7642.33,7642.33,13470,331,3182,
2009-12-01_13:10,7647.99,7647.99,7647.99,7647.99,18195,431,3961,
2009-12-01_13:11,7643.07,7643.07,7643.07,7643.07,16084,469,4118,
2009-12-01_13:12,7649.37,7649.37,7649.37,7649.37,13312,332,3282,
2009-12-01_13:13,7650.35,7650.35,7650.35,7650.35,23878,540,4747,
2009-12-01_13:14,7648.29,7648.29,7648.29,7648.29,16517,345,3651,
2009-12-01_13:15,7649.75,7649.75,7649.75,7649.75,18324,394,4174,
2009-12-01_13:16,7648.05,7648.05,7648.05,7648.05,19325,493,4938,
2009-12-01_13:17,7644.67,7644.67,7644.67,7644.67,14873,448,3775,
2009-12-01_13:18,7644.53,7644.53,7644.53,7644.53,21699,617,5394,
2009-12-01_13:19,7644.14,7644.14,7644.14,7644.14,16551,457,4295,
2009-12-01_13:20,7647.29,7647.29,7647.29,7647.29,17361,479,4569,
2009-12-01_13:21,7641.56,7641.56,7641.56,7641.56,20146,646,5515,
2009-12-01_13:22,7641.85,7641.85,7641.85,7641.85,15610,443,4245,
2009-12-01_13:23,7644.01,7644.01,7644.01,7644.01,23489,680,6530,
2009-12-01_13:24,7641.49,7641.49,7641.49,7641.49,20222,548,5550,
2009-12-01_13:25,7643.78,7643.78,7643.78,7643.78,22276,601,5699,
2009-12-01_13:26,7643.79,7643.79,7643.79,7643.79,0,0,0,
2009-12-01_13:27,7643.79,7643.79,7643.79,7643.79,0,0,0,
2009-12-01_13:28,7643.79,7643.79,7643.79,7643.79,0,0,0,
2009-12-01_13:29,7643.79,7643.79,7643.79,7643.79,0,0,0,
2009-12-01_13:30,7649.23,7649.23,7649.23,7649.23,154501,4624,36343,
2009-12-02_09:01,7715.64,7715.64,7715.64,7715.64,125872,4240,31448,
2009-12-02_09:02,7720.72,7720.72,7720.72,7720.72,35625,1126,8919,
2009-12-02_09:03,7724.08,7724.08,7724.08,7724.08,47837,1420,10689,
2009-12-02_09:04,7724.08,7724.08,7724.08,7724.08,47547,1454,10458,
2009-12-02_09:05,7719.65,7719.65,7719.65,7719.65,36619,1105,8152,
2009-12-02_09:06,7720.67,7720.67,7720.67,7720.67,39590,1376,10107,
2009-12-02_09:07,7716.77,7716.77,7716.77,7716.77,29106,830,6963,
2009-12-02_09:08,7714.03,7714.03,7714.03,7714.03,35957,993,8205,
2009-12-02_09:09,7715.46,7715.46,7715.46,7715.46,40159,1068,8794,
2009-12-02_09:10,7713.36,7713.36,7713.36,7713.36,32110,843,6955,
2009-12-02_09:11,7715.07,7715.07,7715.07,7715.07,41804,1286,9534,
2009-12-02_09:12,7717.42,7717.42,7717.42,7717.42,27085,743,6305,
2009-12-02_09:13,7718.18,7718.18,7718.18,7718.18,31994,818,7192,
2009-12-02_09:14,7720.04,7720.04,7720.04,7720.04,32518,958,8014,
2009-12-02_09:15,7718.24,7718.24,7718.24,7718.24,29624,851,6837,
2009-12-02_09:16,7719.77,7719.77,7719.77,7719.77,38261,1218,9202,
2009-12-02_09:17,7718.70,7718.70,7718.70,7718.70,25381,711,6088,
2009-12-02_09:18,7715.99,7715.99,7715.99,7715.99,28433,853,6882,
2009-12-02_09:19,7717.55,7717.55,7717.55,7717.55,30955,931,7188,
2009-12-02_09:20,7716.04,7716.04,7716.04,7716.04,23254,690,5975,
2009-12-02_09:21,7715.32,7715.32,7715.32,7715.32,33998,1011,7879,
2009-12-02_09:22,7717.58,7717.58,7717.58,7717.58,23855,705,5902,
2009-12-02_09:23,7717.24,7717.24,7717.24,7717.24,34245,907,7360,
2009-12-02_09:24,7719.35,7719.35,7719.35,7719.35,28144,811,6899,
2009-12-02_09:25,7721.57,7721.57,7721.57,7721.57,24696,708,6027,
2009-12-02_09:26,7723.11,7723.11,7723.11,7723.11,33861,1014,7882,
2009-12-02_09:27,7724.70,7724.70,7724.70,7724.70,24734,740,5822,
2009-12-02_09:28,7728.04,7728.04,7728.04,7728.04,28806,999,7341,
2009-12-02_09:29,7733.25,7733.25,7733.25,7733.25,28768,929,7010,
2009-12-02_09:30,7737.23,7737.23,7737.23,7737.23,25325,923,6422,
2009-12-02_09:31,7739.98,7739.98,7739.98,7739.98,35464,1387,9259,
2009-12-02_09:32,7741.20,7741.20,7741.20,7741.20,25205,851,6491,
2009-12-02_09:33,7741.85,7741.85,7741.85,7741.85,30142,944,7474,
2009-12-02_09:34,7739.07,7739.07,7739.07,7739.07,27287,922,7105,
2009-12-02_09:35,7736.32,7736.32,7736.32,7736.32,21805,668,5454,
2009-12-02_09:36,7734.41,7734.41,7734.41,7734.41,27960,988,7351,
2009-12-02_09:37,7732.94,7732.94,7732.94,7732.94,22810,624,5236,
2009-12-02_09:38,7730.41,7730.41,7730.41,7730.41,24526,689,5825,
2009-12-02_09:39,7729.07,7729.07,7729.07,7729.07,25567,718,5870,
2009-12-02_09:40,7729.30,7729.30,7729.30,7729.30,19909,560,4874,
2009-12-02_09:41,7729.34,7729.34,7729.34,7729.34,29045,977,7422,
2009-12-02_09:42,7728.18,7728.18,7728.18,7728.18,20753,596,4831,
2009-12-02_09:43,7727.73,7727.73,7727.73,7727.73,18821,547,4971,
2009-12-02_09:44,7727.85,7727.85,7727.85,7727.85,20604,629,5170,
2009-12-02_09:45,7726.57,7726.57,7726.57,7726.57,19203,642,4508,
2009-12-02_09:46,7725.32,7725.32,7725.32,7725.32,30365,973,7133,
2009-12-02_09:47,7725.38,7725.38,7725.38,7725.38,19119,596,4679,
2009-12-02_09:48,7722.01,7722.01,7722.01,7722.01,19863,631,5121,
2009-12-02_09:49,7720.06,7720.06,7720.06,7720.06,26404,768,5878,
2009-12-02_09:50,7714.50,7714.50,7714.50,7714.50,29462,859,5850,
2009-12-02_09:51,7713.68,7713.68,7713.68,7713.68,30030,898,6878,
2009-12-02_09:52,7709.48,7709.48,7709.48,7709.48,19921,555,4522,
2009-12-02_09:53,7708.19,7708.19,7708.19,7708.19,24478,548,5289,
2009-12-02_09:54,7707.65,7707.65,7707.65,7707.65,22403,560,5070,
2009-12-02_09:55,7707.62,7707.62,7707.62,7707.62,20626,502,4234,
2009-12-02_09:56,7704.25,7704.25,7704.25,7704.25,31566,855,6137,
2009-12-02_09:57,7702.87,7702.87,7702.87,7702.87,17932,472,3995,
2009-12-02_09:58,7702.75,7702.75,7702.75,7702.75,20041,533,4768,
2009-12-02_09:59,7703.31,7703.31,7703.31,7703.31,19418,565,4617,
2009-12-02_10:00,7705.97,7705.97,7705.97,7705.97,16703,484,4054,
2009-12-02_10:01,7707.61,7707.61,7707.61,7707.61,20126,617,5061,
2009-12-02_10:02,7707.50,7707.50,7707.50,7707.50,13147,432,3283,
2009-12-02_10:03,7708.36,7708.36,7708.36,7708.36,15848,509,3830,
2009-12-02_10:04,7713.09,7713.09,7713.09,7713.09,13522,412,3572,
2009-12-02_10:05,7714.56,7714.56,7714.56,7714.56,11488,337,2807,
2009-12-02_10:06,7716.46,7716.46,7716.46,7716.46,17251,578,4633,
2009-12-02_10:07,7712.51,7712.51,7712.51,7712.51,12110,372,3166,
2009-12-02_10:08,7708.77,7708.77,7708.77,7708.77,17531,521,4277,
2009-12-02_10:09,7711.54,7711.54,7711.54,7711.54,15445,477,3791,
2009-12-02_10:10,7710.08,7710.08,7710.08,7710.08,15165,447,3635,
2009-12-02_10:11,7710.23,7710.23,7710.23,7710.23,19067,604,4942,
2009-12-02_10:12,7711.85,7711.85,7711.85,7711.85,11703,344,2893,
2009-12-02_10:13,7713.34,7713.34,7713.34,7713.34,15834,478,4040,
2009-12-02_10:14,7713.19,7713.19,7713.19,7713.19,15080,488,3785,
2009-12-02_10:15,7713.68,7713.68,7713.68,7713.68,13840,402,3527,
2009-12-02_10:16,7714.30,7714.30,7714.30,7714.30,16807,555,4529,
2009-12-02_10:17,7714.88,7714.88,7714.88,7714.88,14210,393,3263,
2009-12-02_10:18,7713.17,7713.17,7713.17,7713.17,17272,472,4214,
2009-12-02_10:19,7717.01,7717.01,7717.01,7717.01,14533,401,3576,
2009-12-02_10:20,7715.15,7715.15,7715.15,7715.15,12947,369,3148,
2009-12-02_10:21,7714.32,7714.32,7714.32,7714.32,18699,517,4341,
2009-12-02_10:22,7716.23,7716.23,7716.23,7716.23,13771,343,3276,
2009-12-02_10:23,7715.66,7715.66,7715.66,7715.66,17519,538,4494,
2009-12-02_10:24,7715.10,7715.10,7715.10,7715.10,12772,397,3235,
2009-12-02_10:25,7716.54,7716.54,7716.54,7716.54,11578,382,3322,
2009-12-02_10:26,7713.62,7713.62,7713.62,7713.62,19217,647,5018,
2009-12-02_10:27,7714.16,7714.16,7714.16,7714.16,12953,404,3325,
2009-12-02_10:28,7711.26,7711.26,7711.26,7711.26,15298,484,4028,
2009-12-02_10:29,7710.06,7710.06,7710.06,7710.06,13760,427,3617,
2009-12-02_10:30,7707.73,7707.73,7707.73,7707.73,12834,366,3154,
2009-12-02_10:31,7705.29,7705.29,7705.29,7705.29,18433,621,4441,
2009-12-02_10:32,7698.90,7698.90,7698.90,7698.90,22002,666,4408,
2009-12-02_10:33,7693.72,7693.72,7693.72,7693.72,19211,568,4764,
2009-12-02_10:34,7691.47,7691.47,7691.47,7691.47,20985,636,4966,
2009-12-02_10:35,7690.96,7690.96,7690.96,7690.96,15498,463,3943,
2009-12-02_10:36,7691.07,7691.07,7691.07,7691.07,21259,678,5305,
2009-12-02_10:37,7690.44,7690.44,7690.44,7690.44,14200,429,3577,
2009-12-02_10:38,7690.30,7690.30,7690.30,7690.30,16623,525,4087,
2009-12-02_10:39,7690.93,7690.93,7690.93,7690.93,13153,398,3290,
2009-12-02_10:40,7688.46,7688.46,7688.46,7688.46,12093,365,2935,
2009-12-02_10:41,7691.13,7691.13,7691.13,7691.13,15963,551,3954,
2009-12-02_10:42,7689.64,7689.64,7689.64,7689.64,12021,327,2694,
2009-12-02_10:43,7690.23,7690.23,7690.23,7690.23,12940,397,3274,
2009-12-02_10:44,7691.45,7691.45,7691.45,7691.45,12833,346,2870,
2009-12-02_10:45,7691.29,7691.29,7691.29,7691.29,10024,294,2661,
2009-12-02_10:46,7694.56,7694.56,7694.56,7694.56,15573,551,3748,
2009-12-02_10:47,7691.69,7691.69,7691.69,7691.69,9962,295,2389,
2009-12-02_10:48,7695.13,7695.13,7695.13,7695.13,15070,463,3502,
2009-12-02_10:49,7696.84,7696.84,7696.84,7696.84,10325,357,2734,
2009-12-02_10:50,7696.73,7696.73,7696.73,7696.73,9082,306,2432,
2009-12-02_10:51,7698.14,7698.14,7698.14,7698.14,13362,504,3603,
2009-12-02_10:52,7696.86,7696.86,7696.86,7696.86,8680,272,2336,
2009-12-02_10:53,7698.36,7698.36,7698.36,7698.36,10756,333,2989,
2009-12-02_10:54,7695.61,7695.61,7695.61,7695.61,12508,402,3099,
2009-12-02_10:55,7699.79,7699.79,7699.79,7699.79,10386,343,2780,
2009-12-02_10:56,7701.87,7701.87,7701.87,7701.87,14769,627,4162,
2009-12-02_10:57,7698.99,7698.99,7698.99,7698.99,10112,332,2588,
2009-12-02_10:58,7699.41,7699.41,7699.41,7699.41,11769,406,3240,
2009-12-02_10:59,7700.18,7700.18,7700.18,7700.18,9656,339,2886,
2009-12-02_11:00,7699.80,7699.80,7699.80,7699.80,10916,397,2975,
2009-12-02_11:01,7698.53,7698.53,7698.53,7698.53,14564,592,4101,
2009-12-02_11:02,7696.81,7696.81,7696.81,7696.81,9670,295,2461,
2009-12-02_11:03,7695.63,7695.63,7695.63,7695.63,14190,457,3336,
2009-12-02_11:04,7695.74,7695.74,7695.74,7695.74,13168,444,3214,
2009-12-02_11:05,7692.47,7692.47,7692.47,7692.47,10110,304,2611,
2009-12-02_11:06,7693.22,7693.22,7693.22,7693.22,16318,622,4442,
2009-12-02_11:07,7691.96,7691.96,7691.96,7691.96,9588,298,2468,
2009-12-02_11:08,7690.51,7690.51,7690.51,7690.51,11753,418,3330,
2009-12-02_11:09,7690.29,7690.29,7690.29,7690.29,9551,292,2474,
2009-12-02_11:10,7691.08,7691.08,7691.08,7691.08,8981,295,2494,
2009-12-02_11:11,7691.13,7691.13,7691.13,7691.13,11162,408,3250,
2009-12-02_11:12,7694.23,7694.23,7694.23,7694.23,8642,258,2240,
2009-12-02_11:13,7693.55,7693.55,7693.55,7693.55,11521,356,2998,
2009-12-02_11:14,7692.56,7692.56,7692.56,7692.56,8726,271,2379,
2009-12-02_11:15,7693.48,7693.48,7693.48,7693.48,8203,237,2175,
2009-12-02_11:16,7691.42,7691.42,7691.42,7691.42,13723,486,3612,
2009-12-02_11:17,7694.89,7694.89,7694.89,7694.89,8234,272,2245,
2009-12-02_11:18,7691.74,7691.74,7691.74,7691.74,13832,442,3665,
2009-12-02_11:19,7694.44,7694.44,7694.44,7694.44,10564,338,2992,
2009-12-02_11:20,7692.85,7692.85,7692.85,7692.85,10477,381,2836,
2009-12-02_11:21,7690.98,7690.98,7690.98,7690.98,14435,531,3949,
2009-12-02_11:22,7689.67,7689.67,7689.67,7689.67,13754,441,3603,
2009-12-02_11:23,7690.55,7690.55,7690.55,7690.55,13217,439,3292,
2009-12-02_11:24,7691.80,7691.80,7691.80,7691.80,10510,317,2514,
2009-12-02_11:25,7691.05,7691.05,7691.05,7691.05,11309,360,2869,
2009-12-02_11:26,7692.48,7692.48,7692.48,7692.48,18129,620,4331,
2009-12-02_11:27,7692.98,7692.98,7692.98,7692.98,10645,320,2648,
2009-12-02_11:28,7693.60,7693.60,7693.60,7693.60,17068,451,3951,
2009-12-02_11:29,7694.84,7694.84,7694.84,7694.84,11494,321,2977,
2009-12-02_11:30,7694.28,7694.28,7694.28,7694.28,11965,382,3068,
2009-12-02_11:31,7695.56,7695.56,7695.56,7695.56,12704,429,3386,
2009-12-02_11:32,7696.80,7696.80,7696.80,7696.80,7036,230,2136,
2009-12-02_11:33,7695.98,7695.98,7695.98,7695.98,8934,277,2623,
2009-12-02_11:34,7697.60,7697.60,7697.60,7697.60,7458,250,2051,
2009-12-02_11:35,7700.29,7700.29,7700.29,7700.29,8923,270,2332,
2009-12-02_11:36,7700.92,7700.92,7700.92,7700.92,12146,364,2983,
2009-12-02_11:37,7698.30,7698.30,7698.30,7698.30,8345,227,2082,
2009-12-02_11:38,7698.54,7698.54,7698.54,7698.54,11855,372,3182,
2009-12-02_11:39,7698.62,7698.62,7698.62,7698.62,9517,287,2468,
2009-12-02_11:40,7697.72,7697.72,7697.72,7697.72,10036,279,2568,
2009-12-02_11:41,7698.02,7698.02,7698.02,7698.02,12375,403,3385,
2009-12-02_11:42,7697.59,7697.59,7697.59,7697.59,9081,262,2354,
2009-12-02_11:43,7698.90,7698.90,7698.90,7698.90,12555,361,3082,
2009-12-02_11:44,7699.06,7699.06,7699.06,7699.06,8857,284,2309,
2009-12-02_11:45,7700.16,7700.16,7700.16,7700.16,9982,303,2441,
2009-12-02_11:46,7701.35,7701.35,7701.35,7701.35,11259,356,3254,
2009-12-02_11:47,7699.55,7699.55,7699.55,7699.55,6852,213,1842,
2009-12-02_11:48,7701.10,7701.10,7701.10,7701.10,13017,394,3221,
2009-12-02_11:49,7701.08,7701.08,7701.08,7701.08,7861,235,2023,
2009-12-02_11:50,7702.23,7702.23,7702.23,7702.23,10177,321,2497,
2009-12-02_11:51,7703.34,7703.34,7703.34,7703.34,12752,440,3087,
2009-12-02_11:52,7702.71,7702.71,7702.71,7702.71,8109,246,2134,
2009-12-02_11:53,7704.62,7704.62,7704.62,7704.62,11323,376,3031,
2009-12-02_11:54,7703.10,7703.10,7703.10,7703.10,8947,258,2395,
2009-12-02_11:55,7701.66,7701.66,7701.66,7701.66,9211,277,2564,
2009-12-02_11:56,7702.79,7702.79,7702.79,7702.79,14040,487,4036,
2009-12-02_11:57,7700.58,7700.58,7700.58,7700.58,10877,311,2920,
2009-12-02_11:58,7701.58,7701.58,7701.58,7701.58,11544,347,3029,
2009-12-02_11:59,7702.55,7702.55,7702.55,7702.55,9222,252,2297,
2009-12-02_12:00,7701.56,7701.56,7701.56,7701.56,10230,283,2492,
2009-12-02_12:01,7700.36,7700.36,7700.36,7700.36,13539,501,3323,
2009-12-02_12:02,7702.18,7702.18,7702.18,7702.18,8738,284,1920,
2009-12-02_12:03,7699.63,7699.63,7699.63,7699.63,10129,293,2544,
2009-12-02_12:04,7699.29,7699.29,7699.29,7699.29,7710,244,2021,
2009-12-02_12:05,7697.16,7697.16,7697.16,7697.16,8057,284,2299,
2009-12-02_12:06,7699.42,7699.42,7699.42,7699.42,10682,336,2705,
2009-12-02_12:07,7695.54,7695.54,7695.54,7695.54,9633,282,2394,
2009-12-02_12:08,7696.75,7696.75,7696.75,7696.75,11676,349,2830,
2009-12-02_12:09,7696.59,7696.59,7696.59,7696.59,7456,208,1889,
2009-12-02_12:10,7695.08,7695.08,7695.08,7695.08,8515,273,2250,
2009-12-02_12:11,7696.22,7696.22,7696.22,7696.22,9958,329,2755,
2009-12-02_12:12,7695.80,7695.80,7695.80,7695.80,6604,178,1790,
2009-12-02_12:13,7694.89,7694.89,7694.89,7694.89,10525,280,2549,
2009-12-02_12:14,7696.11,7696.11,7696.11,7696.11,8358,238,2220,
2009-12-02_12:15,7697.10,7697.10,7697.10,7697.10,10846,318,3018,
2009-12-02_12:16,7695.87,7695.87,7695.87,7695.87,11664,346,3109,
2009-12-02_12:17,7695.40,7695.40,7695.40,7695.40,7662,231,2214,
2009-12-02_12:18,7696.66,7696.66,7696.66,7696.66,12966,350,3155,
2009-12-02_12:19,7695.66,7695.66,7695.66,7695.66,8247,251,2278,
2009-12-02_12:20,7694.10,7694.10,7694.10,7694.10,8967,243,2310,
2009-12-02_12:21,7694.15,7694.15,7694.15,7694.15,10462,329,3201,
2009-12-02_12:22,7692.79,7692.79,7692.79,7692.79,8035,232,2047,
2009-12-02_12:23,7694.41,7694.41,7694.41,7694.41,11628,362,3176,
2009-12-02_12:24,7692.79,7692.79,7692.79,7692.79,8895,275,2298,
2009-12-02_12:25,7692.75,7692.75,7692.75,7692.75,9597,314,2593,
2009-12-02_12:26,7694.21,7694.21,7694.21,7694.21,11206,397,3159,
2009-12-02_12:27,7691.26,7691.26,7691.26,7691.26,7011,209,1990,
2009-12-02_12:28,7694.28,7694.28,7694.28,7694.28,9770,298,2839,
2009-12-02_12:29,7693.53,7693.53,7693.53,7693.53,7967,289,2350,
2009-12-02_12:30,7693.29,7693.29,7693.29,7693.29,9480,267,2642,
2009-12-02_12:31,7694.28,7694.28,7694.28,7694.28,11388,368,3157,
2009-12-02_12:32,7691.42,7691.42,7691.42,7691.42,8727,235,2159,
2009-12-02_12:33,7692.78,7692.78,7692.78,7692.78,11999,320,3032,
2009-12-02_12:34,7691.06,7691.06,7691.06,7691.06,8719,235,2235,
2009-12-02_12:35,7692.88,7692.88,7692.88,7692.88,9629,288,2622,
2009-12-02_12:36,7690.07,7690.07,7690.07,7690.07,10512,392,3209,
2009-12-02_12:37,7689.81,7689.81,7689.81,7689.81,9660,282,2579,
2009-12-02_12:38,7689.91,7689.91,7689.91,7689.91,13437,404,3602,
2009-12-02_12:39,7687.21,7687.21,7687.21,7687.21,11175,304,2982,
2009-12-02_12:40,7684.76,7684.76,7684.76,7684.76,12396,360,3213,
2009-12-02_12:41,7680.98,7680.98,7680.98,7680.98,17040,537,4649,
2009-12-02_12:42,7680.61,7680.61,7680.61,7680.61,12911,355,3377,
2009-12-02_12:43,7681.05,7681.05,7681.05,7681.05,16318,461,4203,
2009-12-02_12:44,7677.28,7677.28,7677.28,7677.28,13010,335,3237,
2009-12-02_12:45,7677.82,7677.82,7677.82,7677.82,14788,422,3556,
2009-12-02_12:46,7675.97,7675.97,7675.97,7675.97,16775,562,4695,
2009-12-02_12:47,7675.89,7675.89,7675.89,7675.89,13762,357,3383,
2009-12-02_12:48,7674.92,7674.92,7674.92,7674.92,19005,536,4889,
2009-12-02_12:49,7672.34,7672.34,7672.34,7672.34,13305,358,3430,
2009-12-02_12:50,7672.06,7672.06,7672.06,7672.06,14783,391,3761,
2009-12-02_12:51,7673.40,7673.40,7673.40,7673.40,13709,468,4160,
2009-12-02_12:52,7672.51,7672.51,7672.51,7672.51,11075,313,3001,
2009-12-02_12:53,7675.58,7675.58,7675.58,7675.58,13587,418,3750,
2009-12-02_12:54,7674.14,7674.14,7674.14,7674.14,10532,278,2785,
2009-12-02_12:55,7673.95,7673.95,7673.95,7673.95,10568,285,2956,
2009-12-02_12:56,7674.11,7674.11,7674.11,7674.11,12815,413,3555,
2009-12-02_12:57,7675.31,7675.31,7675.31,7675.31,7870,229,2283,
2009-12-02_12:58,7677.22,7677.22,7677.22,7677.22,11690,313,3075,
2009-12-02_12:59,7677.50,7677.50,7677.50,7677.50,9563,258,2684,
2009-12-02_13:00,7677.59,7677.59,7677.59,7677.59,10459,258,2743,
2009-12-02_13:01,7678.68,7678.68,7678.68,7678.68,12929,387,3559,
2009-12-02_13:02,7678.34,7678.34,7678.34,7678.34,10006,288,2631,
2009-12-02_13:03,7680.57,7680.57,7680.57,7680.57,13901,364,3710,
2009-12-02_13:04,7682.00,7682.00,7682.00,7682.00,12864,327,3143,
2009-12-02_13:05,7681.10,7681.10,7681.10,7681.10,12920,331,3369,
2009-12-02_13:06,7681.69,7681.69,7681.69,7681.69,12990,377,3774,
2009-12-02_13:07,7678.97,7678.97,7678.97,7678.97,10620,259,2764,
2009-12-02_13:08,7680.55,7680.55,7680.55,7680.55,17295,482,4658,
2009-12-02_13:09,7681.30,7681.30,7681.30,7681.30,15186,446,3817,
2009-12-02_13:10,7681.05,7681.05,7681.05,7681.05,13958,379,3543,
2009-12-02_13:11,7678.70,7678.70,7678.70,7678.70,16495,463,4271,
2009-12-02_13:12,7677.21,7677.21,7677.21,7677.21,12701,348,3082,
2009-12-02_13:13,7677.48,7677.48,7677.48,7677.48,17381,520,4482,
2009-12-02_13:14,7678.34,7678.34,7678.34,7678.34,16771,490,3982,
2009-12-02_13:15,7673.35,7673.35,7673.35,7673.35,18417,593,4779,
2009-12-02_13:16,7672.96,7672.96,7672.96,7672.96,18640,590,5269,
2009-12-02_13:17,7673.27,7673.27,7673.27,7673.27,17178,510,4358,
2009-12-02_13:18,7671.99,7671.99,7671.99,7671.99,22126,633,5975,
2009-12-02_13:19,7674.84,7674.84,7674.84,7674.84,20286,583,5089,
2009-12-02_13:20,7674.10,7674.10,7674.10,7674.10,18843,542,5125,
2009-12-02_13:21,7678.60,7678.60,7678.60,7678.60,20068,613,5591,
2009-12-02_13:22,7676.79,7676.79,7676.79,7676.79,20316,549,4810,
2009-12-02_13:23,7677.86,7677.86,7677.86,7677.86,28840,838,7065,
2009-12-02_13:24,7677.58,7677.58,7677.58,7677.58,24650,685,6157,
2009-12-02_13:25,7677.10,7677.10,7677.10,7677.10,22773,616,5761,
2009-12-02_13:26,7677.10,7677.10,7677.10,7677.10,0,0,0,
2009-12-02_13:27,7677.10,7677.10,7677.10,7677.10,0,0,0,
2009-12-02_13:28,7677.10,7677.10,7677.10,7677.10,0,0,0,
2009-12-02_13:29,7677.10,7677.10,7677.10,7677.10,0,0,0,
2009-12-02_13:30,7677.62,7677.62,7677.62,7677.62,174319,5509,40782,
2009-12-03_09:01,7733.51,7733.51,7733.51,7733.51,127195,4277,32357,
2009-12-03_09:02,7737.70,7737.70,7737.70,7737.70,33695,1164,8878,
2009-12-03_09:03,7738.03,7738.03,7738.03,7738.03,43091,1335,10496,
2009-12-03_09:04,7735.86,7735.86,7735.86,7735.86,45517,1391,10436,
2009-12-03_09:05,7732.31,7732.31,7732.31,7732.31,32773,930,7354,
2009-12-03_09:06,7723.08,7723.08,7723.08,7723.08,45958,1300,10545,
2009-12-03_09:07,7718.04,7718.04,7718.04,7718.04,31996,892,7164,
2009-12-03_09:08,7716.29,7716.29,7716.29,7716.29,33645,898,7935,
2009-12-03_09:09,7715.48,7715.48,7715.48,7715.48,28544,788,7039,
2009-12-03_09:10,7714.14,7714.14,7714.14,7714.14,22889,626,6019,
2009-12-03_09:11,7714.25,7714.25,7714.25,7714.25,41085,1135,9437,
2009-12-03_09:12,7716.44,7716.44,7716.44,7716.44,23559,694,5915,
2009-12-03_09:13,7715.83,7715.83,7715.83,7715.83,28589,819,6546,
2009-12-03_09:14,7717.49,7717.49,7717.49,7717.49,23376,698,6067,
2009-12-03_09:15,7717.08,7717.08,7717.08,7717.08,19088,573,4941,
2009-12-03_09:16,7716.16,7716.16,7716.16,7716.16,30178,885,7552,
2009-12-03_09:17,7718.28,7718.28,7718.28,7718.28,22285,715,5477,
2009-12-03_09:18,7716.69,7716.69,7716.69,7716.69,22544,698,5836,
2009-12-03_09:19,7717.42,7717.42,7717.42,7717.42,23359,749,6046,
2009-12-03_09:20,7714.16,7714.16,7714.16,7714.16,18187,571,4678,
2009-12-03_09:21,7717.47,7717.47,7717.47,7717.47,25838,875,7362,
2009-12-03_09:22,7717.86,7717.86,7717.86,7717.86,18322,598,4982,
2009-12-03_09:23,7714.28,7714.28,7714.28,7714.28,19317,666,5491,
2009-12-03_09:24,7712.73,7712.73,7712.73,7712.73,18472,677,5629,
2009-12-03_09:25,7711.79,7711.79,7711.79,7711.79,16915,568,4794,
2009-12-03_09:26,7710.52,7710.52,7710.52,7710.52,23500,815,6461,
2009-12-03_09:27,7706.69,7706.69,7706.69,7706.69,16474,542,4589,
2009-12-03_09:28,7702.52,7702.52,7702.52,7702.52,20501,629,5360,
2009-12-03_09:29,7699.40,7699.40,7699.40,7699.40,21521,654,5747,
2009-12-03_09:30,7696.89,7696.89,7696.89,7696.89,19264,629,4953,
2009-12-03_09:31,7694.14,7694.14,7694.14,7694.14,24532,742,6551,
2009-12-03_09:32,7693.79,7693.79,7693.79,7693.79,16767,494,4328,
2009-12-03_09:33,7694.17,7694.17,7694.17,7694.17,18837,541,5033,
2009-12-03_09:34,7697.48,7697.48,7697.48,7697.48,17718,506,4883,
2009-12-03_09:35,7701.94,7701.94,7701.94,7701.94,16658,484,4185,
2009-12-03_09:36,7705.58,7705.58,7705.58,7705.58,20999,632,5632,
2009-12-03_09:37,7708.07,7708.07,7708.07,7708.07,17094,572,4191,
2009-12-03_09:38,7710.45,7710.45,7710.45,7710.45,21873,658,5399,
2009-12-03_09:39,7712.77,7712.77,7712.77,7712.77,21349,638,5465,
2009-12-03_09:40,7713.83,7713.83,7713.83,7713.83,15120,400,3805,
2009-12-03_09:41,7713.33,7713.33,7713.33,7713.33,18536,533,5032,
2009-12-03_09:42,7710.65,7710.65,7710.65,7710.65,13524,361,3515,
2009-12-03_09:43,7708.80,7708.80,7708.80,7708.80,14942,417,3994,
2009-12-03_09:44,7708.26,7708.26,7708.26,7708.26,13784,381,3601,
2009-12-03_09:45,7708.82,7708.82,7708.82,7708.82,10796,308,3026,
2009-12-03_09:46,7704.99,7704.99,7704.99,7704.99,15098,460,4044,
2009-12-03_09:47,7703.49,7703.49,7703.49,7703.49,12336,409,3234,
2009-12-03_09:48,7701.50,7701.50,7701.50,7701.50,17580,486,4007,
2009-12-03_09:49,7701.44,7701.44,7701.44,7701.44,16090,515,3796,
2009-12-03_09:50,7700.74,7700.74,7700.74,7700.74,12497,397,3207,
2009-12-03_09:51,7703.04,7703.04,7703.04,7703.04,15995,530,4448,
2009-12-03_09:52,7705.06,7705.06,7705.06,7705.06,10319,336,2825,
2009-12-03_09:53,7704.92,7704.92,7704.92,7704.92,11392,382,3018,
2009-12-03_09:54,7701.85,7701.85,7701.85,7701.85,10210,333,2970,
2009-12-03_09:55,7702.84,7702.84,7702.84,7702.84,9637,308,2571,
2009-12-03_09:56,7699.45,7699.45,7699.45,7699.45,11955,408,3487,
2009-12-03_09:57,7700.36,7700.36,7700.36,7700.36,10186,304,2448,
2009-12-03_09:58,7697.92,7697.92,7697.92,7697.92,12274,406,3121,
2009-12-03_09:59,7695.99,7695.99,7695.99,7695.99,13609,438,3443,
2009-12-03_10:00,7696.73,7696.73,7696.73,7696.73,11999,397,3230,
2009-12-03_10:01,7697.09,7697.09,7697.09,7697.09,15809,508,4504,
2009-12-03_10:02,7695.21,7695.21,7695.21,7695.21,9548,302,2748,
2009-12-03_10:03,7697.21,7697.21,7697.21,7697.21,13953,428,3677,
2009-12-03_10:04,7697.06,7697.06,7697.06,7697.06,11092,341,2952,
2009-12-03_10:05,7694.97,7694.97,7694.97,7694.97,9478,337,2643,
2009-12-03_10:06,7694.99,7694.99,7694.99,7694.99,13517,456,3678,
2009-12-03_10:07,7697.32,7697.32,7697.32,7697.32,10421,294,2458,
2009-12-03_10:08,7697.28,7697.28,7697.28,7697.28,12123,364,3183,
2009-12-03_10:09,7698.49,7698.49,7698.49,7698.49,10300,309,2622,
2009-12-03_10:10,7698.17,7698.17,7698.17,7698.17,9036,301,2290,
2009-12-03_10:11,7699.43,7699.43,7699.43,7699.43,13285,469,3438,
2009-12-03_10:12,7697.95,7697.95,7697.95,7697.95,8588,308,2339,
2009-12-03_10:13,7699.34,7699.34,7699.34,7699.34,12653,416,3165,
2009-12-03_10:14,7697.99,7697.99,7697.99,7697.99,8288,272,2320,
2009-12-03_10:15,7700.27,7700.27,7700.27,7700.27,8642,296,2419,
2009-12-03_10:16,7696.39,7696.39,7696.39,7696.39,13289,503,3450,
2009-12-03_10:17,7696.97,7696.97,7696.97,7696.97,10679,342,2679,
2009-12-03_10:18,7694.01,7694.01,7694.01,7694.01,13366,414,3374,
2009-12-03_10:19,7692.29,7692.29,7692.29,7692.29,11619,370,2880,
2009-12-03_10:20,7691.26,7691.26,7691.26,7691.26,14150,491,3474,
2009-12-03_10:21,7688.74,7688.74,7688.74,7688.74,15817,477,3882,
2009-12-03_10:22,7687.78,7687.78,7687.78,7687.78,11891,417,2947,
2009-12-03_10:23,7684.20,7684.20,7684.20,7684.20,15317,428,3862,
2009-12-03_10:24,7682.94,7682.94,7682.94,7682.94,13811,401,3411,
2009-12-03_10:25,7680.34,7680.34,7680.34,7680.34,16293,403,3124,
2009-12-03_10:26,7679.96,7679.96,7679.96,7679.96,15497,417,3907,
2009-12-03_10:27,7678.20,7678.20,7678.20,7678.20,12336,321,2970,
2009-12-03_10:28,7680.29,7680.29,7680.29,7680.29,11508,363,3296,
2009-12-03_10:29,7678.18,7678.18,7678.18,7678.18,11813,306,2938,
2009-12-03_10:30,7680.12,7680.12,7680.12,7680.12,9486,248,2298,
2009-12-03_10:31,7679.41,7679.41,7679.41,7679.41,11547,353,3130,
2009-12-03_10:32,7679.59,7679.59,7679.59,7679.59,8506,250,2165,
2009-12-03_10:33,7679.58,7679.58,7679.58,7679.58,11255,357,2886,
2009-12-03_10:34,7680.47,7680.47,7680.47,7680.47,9277,267,2542,
2009-12-03_10:35,7682.86,7682.86,7682.86,7682.86,7592,244,2089,
2009-12-03_10:36,7685.25,7685.25,7685.25,7685.25,11787,385,3180,
2009-12-03_10:37,7684.54,7684.54,7684.54,7684.54,10321,336,2744,
2009-12-03_10:38,7686.47,7686.47,7686.47,7686.47,12423,395,3416,
2009-12-03_10:39,7685.66,7685.66,7685.66,7685.66,10530,356,2883,
2009-12-03_10:40,7685.07,7685.07,7685.07,7685.07,9209,300,2628,
2009-12-03_10:41,7686.35,7686.35,7686.35,7686.35,12642,411,3222,
2009-12-03_10:42,7686.90,7686.90,7686.90,7686.90,7561,269,2228,
2009-12-03_10:43,7689.50,7689.50,7689.50,7689.50,10004,363,2773,
2009-12-03_10:44,7687.07,7687.07,7687.07,7687.07,9443,355,2769,
2009-12-03_10:45,7691.56,7691.56,7691.56,7691.56,9832,310,2555,
2009-12-03_10:46,7691.01,7691.01,7691.01,7691.01,11707,395,3203,
2009-12-03_10:47,7692.42,7692.42,7692.42,7692.42,7733,238,2201,
2009-12-03_10:48,7693.61,7693.61,7693.61,7693.61,10342,370,2975,
2009-12-03_10:49,7693.57,7693.57,7693.57,7693.57,10899,352,2863,
2009-12-03_10:50,7693.88,7693.88,7693.88,7693.88,8942,301,2559,
2009-12-03_10:51,7694.34,7694.34,7694.34,7694.34,10533,342,2977,
2009-12-03_10:52,7693.81,7693.81,7693.81,7693.81,7555,239,2130,
2009-12-03_10:53,7693.25,7693.25,7693.25,7693.25,10877,386,3110,
2009-12-03_10:54,7693.65,7693.65,7693.65,7693.65,8986,321,2439,
2009-12-03_10:55,7690.76,7690.76,7690.76,7690.76,7348,254,2130,
2009-12-03_10:56,7692.48,7692.48,7692.48,7692.48,10542,354,3051,
2009-12-03_10:57,7692.40,7692.40,7692.40,7692.40,7627,237,1959,
2009-12-03_10:58,7691.54,7691.54,7691.54,7691.54,8690,271,2480,
2009-12-03_10:59,7691.56,7691.56,7691.56,7691.56,8747,284,2351,
2009-12-03_11:00,7690.11,7690.11,7690.11,7690.11,8053,245,2154,
2009-12-03_11:01,7691.66,7691.66,7691.66,7691.66,10138,365,2955,
2009-12-03_11:02,7691.41,7691.41,7691.41,7691.41,5770,234,1802,
2009-12-03_11:03,7692.43,7692.43,7692.43,7692.43,11952,469,3316,
2009-12-03_11:04,7696.61,7696.61,7696.61,7696.61,11909,414,3034,
2009-12-03_11:05,7699.33,7699.33,7699.33,7699.33,12856,466,3285,
2009-12-03_11:06,7701.85,7701.85,7701.85,7701.85,10802,406,3162,
2009-12-03_11:07,7702.52,7702.52,7702.52,7702.52,9436,403,2598,
2009-12-03_11:08,7701.33,7701.33,7701.33,7701.33,12701,458,3316,
2009-12-03_11:09,7702.64,7702.64,7702.64,7702.64,9698,368,2763,
2009-12-03_11:10,7701.75,7701.75,7701.75,7701.75,9096,326,2422,
2009-12-03_11:11,7698.97,7698.97,7698.97,7698.97,10583,368,2985,
2009-12-03_11:12,7701.00,7701.00,7701.00,7701.00,8382,352,2246,
2009-12-03_11:13,7699.19,7699.19,7699.19,7699.19,11395,469,3060,
2009-12-03_11:14,7699.33,7699.33,7699.33,7699.33,8847,292,2250,
2009-12-03_11:15,7698.39,7698.39,7698.39,7698.39,8290,294,2169,
2009-12-03_11:16,7697.15,7697.15,7697.15,7697.15,9353,305,2370,
2009-12-03_11:17,7696.39,7696.39,7696.39,7696.39,6881,205,1740,
2009-12-03_11:18,7698.36,7698.36,7698.36,7698.36,12192,308,2656,
2009-12-03_11:19,7696.93,7696.93,7696.93,7696.93,7233,200,1741,
2009-12-03_11:20,7698.00,7698.00,7698.00,7698.00,8025,261,2053,
2009-12-03_11:21,7696.17,7696.17,7696.17,7696.17,9724,289,2336,
2009-12-03_11:22,7695.99,7695.99,7695.99,7695.99,6719,195,1639,
2009-12-03_11:23,7695.17,7695.17,7695.17,7695.17,10648,298,2630,
2009-12-03_11:24,7694.10,7694.10,7694.10,7694.10,5747,191,1770,
2009-12-03_11:25,7694.39,7694.39,7694.39,7694.39,6893,209,1961,
2009-12-03_11:26,7693.75,7693.75,7693.75,7693.75,8200,239,2208,
2009-12-03_11:27,7695.22,7695.22,7695.22,7695.22,6582,197,1848,
2009-12-03_11:28,7695.20,7695.20,7695.20,7695.20,8420,265,2265,
2009-12-03_11:29,7693.01,7693.01,7693.01,7693.01,5991,174,1688,
2009-12-03_11:30,7691.68,7691.68,7691.68,7691.68,6730,202,1769,
2009-12-03_11:31,7691.89,7691.89,7691.89,7691.89,8698,315,2403,
2009-12-03_11:32,7692.51,7692.51,7692.51,7692.51,5810,232,1790,
2009-12-03_11:33,7693.33,7693.33,7693.33,7693.33,8439,281,2315,
2009-12-03_11:34,7694.46,7694.46,7694.46,7694.46,8164,248,2087,
2009-12-03_11:35,7695.73,7695.73,7695.73,7695.73,8033,303,1965,
2009-12-03_11:36,7700.76,7700.76,7700.76,7700.76,16790,592,4076,
2009-12-03_11:37,7698.20,7698.20,7698.20,7698.20,7322,234,1863,
2009-12-03_11:38,7700.09,7700.09,7700.09,7700.09,9149,291,2350,
2009-12-03_11:39,7700.75,7700.75,7700.75,7700.75,7298,243,1868,
2009-12-03_11:40,7697.94,7697.94,7697.94,7697.94,8163,284,2222,
2009-12-03_11:41,7701.98,7701.98,7701.98,7701.98,11797,422,2989,
2009-12-03_11:42,7701.13,7701.13,7701.13,7701.13,7428,233,1976,
2009-12-03_11:43,7700.59,7700.59,7700.59,7700.59,9849,350,2704,
2009-12-03_11:44,7697.16,7697.16,7697.16,7697.16,9484,282,2141,
2009-12-03_11:45,7698.40,7698.40,7698.40,7698.40,7493,291,2272,
2009-12-03_11:46,7695.20,7695.20,7695.20,7695.20,7897,269,2328,
2009-12-03_11:47,7695.59,7695.59,7695.59,7695.59,8053,245,1938,
2009-12-03_11:48,7695.01,7695.01,7695.01,7695.01,8983,291,2443,
2009-12-03_11:49,7696.65,7696.65,7696.65,7696.65,8433,243,1986,
2009-12-03_11:50,7693.77,7693.77,7693.77,7693.77,8761,291,2497,
2009-12-03_11:51,7695.56,7695.56,7695.56,7695.56,8786,259,2409,
2009-12-03_11:52,7695.30,7695.30,7695.30,7695.30,7062,219,1890,
2009-12-03_11:53,7694.89,7694.89,7694.89,7694.89,9157,268,2568,
2009-12-03_11:54,7694.60,7694.60,7694.60,7694.60,7133,216,1828,
2009-12-03_11:55,7694.20,7694.20,7694.20,7694.20,6285,223,1902,
2009-12-03_11:56,7694.12,7694.12,7694.12,7694.12,8213,244,2174,
2009-12-03_11:57,7691.79,7691.79,7691.79,7691.79,6798,209,1729,
2009-12-03_11:58,7690.74,7690.74,7690.74,7690.74,8483,246,2279,
2009-12-03_11:59,7688.61,7688.61,7688.61,7688.61,6086,206,1794,
2009-12-03_12:00,7689.95,7689.95,7689.95,7689.95,7488,245,2123,
2009-12-03_12:01,7688.28,7688.28,7688.28,7688.28,9632,304,2506,
2009-12-03_12:02,7686.80,7686.80,7686.80,7686.80,6419,199,1844,
2009-12-03_12:03,7686.56,7686.56,7686.56,7686.56,11134,400,2954,
2009-12-03_12:04,7684.90,7684.90,7684.90,7684.90,8465,269,2277,
2009-12-03_12:05,7686.33,7686.33,7686.33,7686.33,9766,298,2679,
2009-12-03_12:06,7683.08,7683.08,7683.08,7683.08,10229,319,2941,
2009-12-03_12:07,7681.22,7681.22,7681.22,7681.22,7003,223,2029,
2009-12-03_12:08,7682.86,7682.86,7682.86,7682.86,10271,343,2865,
2009-12-03_12:09,7682.46,7682.46,7682.46,7682.46,8062,230,2127,
2009-12-03_12:10,7683.10,7683.10,7683.10,7683.10,6767,224,1968,
2009-12-03_12:11,7683.87,7683.87,7683.87,7683.87,8001,240,2354,
2009-12-03_12:12,7681.41,7681.41,7681.41,7681.41,6524,199,1932,
2009-12-03_12:13,7681.08,7681.08,7681.08,7681.08,7415,231,2206,
2009-12-03_12:14,7680.67,7680.67,7680.67,7680.67,7998,224,2099,
2009-12-03_12:15,7681.58,7681.58,7681.58,7681.58,5907,173,1682,
2009-12-03_12:16,7679.63,7679.63,7679.63,7679.63,10559,337,2703,
2009-12-03_12:17,7681.27,7681.27,7681.27,7681.27,6803,197,1895,
2009-12-03_12:18,7678.21,7678.21,7678.21,7678.21,9803,277,2625,
2009-12-03_12:19,7674.37,7674.37,7674.37,7674.37,8151,253,2279,
2009-12-03_12:20,7676.04,7676.04,7676.04,7676.04,9692,283,2684,
2009-12-03_12:21,7675.73,7675.73,7675.73,7675.73,13217,387,3642,
2009-12-03_12:22,7674.21,7674.21,7674.21,7674.21,8718,264,2411,
2009-12-03_12:23,7674.77,7674.77,7674.77,7674.77,12870,372,3391,
2009-12-03_12:24,7674.24,7674.24,7674.24,7674.24,8887,279,2432,
2009-12-03_12:25,7676.33,7676.33,7676.33,7676.33,7635,244,2246,
2009-12-03_12:26,7674.73,7674.73,7674.73,7674.73,9451,331,2779,
2009-12-03_12:27,7675.08,7675.08,7675.08,7675.08,6965,220,1864,
2009-12-03_12:28,7678.66,7678.66,7678.66,7678.66,9837,298,2674,
2009-12-03_12:29,7675.65,7675.65,7675.65,7675.65,7400,212,2117,
2009-12-03_12:30,7676.91,7676.91,7676.91,7676.91,7257,218,2093,
2009-12-03_12:31,7679.78,7679.78,7679.78,7679.78,7116,255,2324,
2009-12-03_12:32,7677.81,7677.81,7677.81,7677.81,5710,186,1927,
2009-12-03_12:33,7679.01,7679.01,7679.01,7679.01,9175,283,2670,
2009-12-03_12:34,7679.49,7679.49,7679.49,7679.49,7290,262,1969,
2009-12-03_12:35,7680.02,7680.02,7680.02,7680.02,7723,273,2000,
2009-12-03_12:36,7676.90,7676.90,7676.90,7676.90,8174,296,2387,
2009-12-03_12:37,7677.43,7677.43,7677.43,7677.43,5401,158,1663,
2009-12-03_12:38,7677.20,7677.20,7677.20,7677.20,7982,267,2387,
2009-12-03_12:39,7676.76,7676.76,7676.76,7676.76,6821,218,1890,
2009-12-03_12:40,7677.67,7677.67,7677.67,7677.67,7252,250,2240,
2009-12-03_12:41,7676.36,7676.36,7676.36,7676.36,11223,427,2985,
2009-12-03_12:42,7676.55,7676.55,7676.55,7676.55,7257,223,1816,
2009-12-03_12:43,7673.27,7673.27,7673.27,7673.27,13779,371,3089,
2009-12-03_12:44,7675.89,7675.89,7675.89,7675.89,9635,288,2308,
2009-12-03_12:45,7675.39,7675.39,7675.39,7675.39,9467,316,2626,
2009-12-03_12:46,7676.31,7676.31,7676.31,7676.31,13108,418,3269,
2009-12-03_12:47,7677.94,7677.94,7677.94,7677.94,7908,239,2110,
2009-12-03_12:48,7677.79,7677.79,7677.79,7677.79,9617,327,2728,
2009-12-03_12:49,7674.93,7674.93,7674.93,7674.93,7462,254,2073,
2009-12-03_12:50,7675.42,7675.42,7675.42,7675.42,7593,231,2122,
2009-12-03_12:51,7676.21,7676.21,7676.21,7676.21,8636,266,2469,
2009-12-03_12:52,7675.52,7675.52,7675.52,7675.52,6437,181,1753,
2009-12-03_12:53,7675.56,7675.56,7675.56,7675.56,8797,258,2501,
2009-12-03_12:54,7675.59,7675.59,7675.59,7675.59,7374,225,2140,
2009-12-03_12:55,7674.03,7674.03,7674.03,7674.03,9367,288,2425,
2009-12-03_12:56,7673.31,7673.31,7673.31,7673.31,11700,358,3166,
2009-12-03_12:57,7671.79,7671.79,7671.79,7671.79,8526,288,2517,
2009-12-03_12:58,7671.38,7671.38,7671.38,7671.38,12502,420,3747,
2009-12-03_12:59,7668.60,7668.60,7668.60,7668.60,12406,384,3519,
2009-12-03_13:00,7666.80,7666.80,7666.80,7666.80,13767,380,3719,
2009-12-03_13:01,7661.70,7661.70,7661.70,7661.70,20405,644,5821,
2009-12-03_13:02,7660.66,7660.66,7660.66,7660.66,17069,486,4594,
2009-12-03_13:03,7659.70,7659.70,7659.70,7659.70,20674,636,5674,
2009-12-03_13:04,7660.19,7660.19,7660.19,7660.19,16453,480,4349,
2009-12-03_13:05,7658.51,7658.51,7658.51,7658.51,15305,495,4003,
2009-12-03_13:06,7659.23,7659.23,7659.23,7659.23,13191,366,3798,
2009-12-03_13:07,7661.75,7661.75,7661.75,7661.75,10909,289,2898,
2009-12-03_13:08,7661.28,7661.28,7661.28,7661.28,14080,407,3645,
2009-12-03_13:09,7665.97,7665.97,7665.97,7665.97,11855,339,3038,
2009-12-03_13:10,7674.19,7674.19,7674.19,7674.19,23625,767,5442,
2009-12-03_13:11,7683.27,7683.27,7683.27,7683.27,25495,750,5820,
2009-12-03_13:12,7687.39,7687.39,7687.39,7687.39,16112,490,3674,
2009-12-03_13:13,7689.75,7689.75,7689.75,7689.75,17102,466,4279,
2009-12-03_13:14,7692.58,7692.58,7692.58,7692.58,14779,432,3836,
2009-12-03_13:15,7692.03,7692.03,7692.03,7692.03,12830,383,3518,
2009-12-03_13:16,7689.74,7689.74,7689.74,7689.74,14722,490,4294,
2009-12-03_13:17,7689.60,7689.60,7689.60,7689.60,11376,298,3131,
2009-12-03_13:18,7685.42,7685.42,7685.42,7685.42,16715,495,4783,
2009-12-03_13:19,7684.69,7684.69,7684.69,7684.69,13453,410,3774,
2009-12-03_13:20,7687.57,7687.57,7687.57,7687.57,15712,465,4224,
2009-12-03_13:21,7683.32,7683.32,7683.32,7683.32,18039,533,4718,
2009-12-03_13:22,7681.15,7681.15,7681.15,7681.15,13594,397,3781,
2009-12-03_13:23,7682.04,7682.04,7682.04,7682.04,21203,619,5598,
2009-12-03_13:24,7680.26,7680.26,7680.26,7680.26,18173,499,4908,
2009-12-03_13:25,7680.31,7680.31,7680.31,7680.31,20025,592,5110,
2009-12-03_13:26,7680.31,7680.31,7680.31,7680.31,0,0,0,
2009-12-03_13:27,7680.31,7680.31,7680.31,7680.31,0,0,0,
2009-12-03_13:28,7680.31,7680.31,7680.31,7680.31,0,0,0,
2009-12-03_13:29,7680.31,7680.31,7680.31,7680.31,0,0,0,
2009-12-03_13:30,7684.67,7684.67,7684.67,7684.67,151723,5064,37618,
2009-12-04_09:01,7685.14,7685.14,7685.14,7685.14,97096,3423,24745,
2009-12-04_09:02,7690.31,7690.31,7690.31,7690.31,27810,992,6770,
2009-12-04_09:03,7688.54,7688.54,7688.54,7688.54,28597,1017,7533,
2009-12-04_09:04,7689.19,7689.19,7689.19,7689.19,39397,1382,9263,
2009-12-04_09:05,7686.49,7686.49,7686.49,7686.49,28830,980,6729,
2009-12-04_09:06,7688.10,7688.10,7688.10,7688.10,33458,1066,8384,
2009-12-04_09:07,7685.81,7685.81,7685.81,7685.81,20220,597,5403,
2009-12-04_09:08,7688.54,7688.54,7688.54,7688.54,23976,748,6215,
2009-12-04_09:09,7687.15,7687.15,7687.15,7687.15,23739,735,5994,
2009-12-04_09:10,7687.47,7687.47,7687.47,7687.47,18776,564,4768,
2009-12-04_09:11,7682.78,7682.78,7682.78,7682.78,26996,854,7117,
2009-12-04_09:12,7681.75,7681.75,7681.75,7681.75,19333,547,4736,
2009-12-04_09:13,7675.63,7675.63,7675.63,7675.63,24213,819,6330,
2009-12-04_09:14,7672.62,7672.62,7672.62,7672.62,23378,664,5716,
2009-12-04_09:15,7669.53,7669.53,7669.53,7669.53,18618,508,4604,
2009-12-04_09:16,7667.40,7667.40,7667.40,7667.40,27128,776,6719,
2009-12-04_09:17,7668.13,7668.13,7668.13,7668.13,17274,505,4238,
2009-12-04_09:18,7666.81,7666.81,7666.81,7666.81,26298,707,5571,
2009-12-04_09:19,7669.43,7669.43,7669.43,7669.43,23841,670,5625,
2009-12-04_09:20,7668.71,7668.71,7668.71,7668.71,18834,536,4559,
2009-12-04_09:21,7670.89,7670.89,7670.89,7670.89,22010,678,5674,
2009-12-04_09:22,7670.18,7670.18,7670.18,7670.18,17913,501,4386,
2009-12-04_09:23,7671.54,7671.54,7671.54,7671.54,20886,611,5209,
2009-12-04_09:24,7673.83,7673.83,7673.83,7673.83,19033,627,5124,
2009-12-04_09:25,7675.75,7675.75,7675.75,7675.75,17613,533,4558,
2009-12-04_09:26,7680.76,7680.76,7680.76,7680.76,24013,822,6713,
2009-12-04_09:27,7679.36,7679.36,7679.36,7679.36,16946,527,4404,
2009-12-04_09:28,7680.50,7680.50,7680.50,7680.50,21620,686,5708,
2009-12-04_09:29,7681.87,7681.87,7681.87,7681.87,16850,593,4843,
2009-12-04_09:30,7683.70,7683.70,7683.70,7683.70,14620,459,3936,
2009-12-04_09:31,7681.05,7681.05,7681.05,7681.05,19817,629,5326,
2009-12-04_09:32,7681.09,7681.09,7681.09,7681.09,14085,434,3714,
2009-12-04_09:33,7679.38,7679.38,7679.38,7679.38,15437,498,4311,
2009-12-04_09:34,7679.26,7679.26,7679.26,7679.26,10888,340,3306,
2009-12-04_09:35,7679.69,7679.69,7679.69,7679.69,10391,301,2834,
2009-12-04_09:36,7678.50,7678.50,7678.50,7678.50,13999,432,4038,
2009-12-04_09:37,7677.76,7677.76,7677.76,7677.76,12909,359,2975,
2009-12-04_09:38,7678.39,7678.39,7678.39,7678.39,20911,530,4638,
2009-12-04_09:39,7678.61,7678.61,7678.61,7678.61,18518,434,4254,
2009-12-04_09:40,7677.96,7677.96,7677.96,7677.96,17635,408,4013,
2009-12-04_09:41,7679.08,7679.08,7679.08,7679.08,14958,560,4263,
2009-12-04_09:42,7681.43,7681.43,7681.43,7681.43,11209,391,3073,
2009-12-04_09:43,7682.04,7682.04,7682.04,7682.04,16303,462,4104,
2009-12-04_09:44,7682.11,7682.11,7682.11,7682.11,13404,445,3611,
2009-12-04_09:45,7683.08,7683.08,7683.08,7683.08,14600,471,3570,
2009-12-04_09:46,7687.01,7687.01,7687.01,7687.01,16872,570,4852,
2009-12-04_09:47,7686.06,7686.06,7686.06,7686.06,14504,557,4094,
2009-12-04_09:48,7687.89,7687.89,7687.89,7687.89,16094,593,4527,
2009-12-04_09:49,7689.04,7689.04,7689.04,7689.04,15358,507,4243,
2009-12-04_09:50,7691.91,7691.91,7691.91,7691.91,15695,504,3746,
2009-12-04_09:51,7697.80,7697.80,7697.80,7697.80,20855,684,5504,
2009-12-04_09:52,7701.04,7701.04,7701.04,7701.04,16886,533,4221,
2009-12-04_09:53,7700.24,7700.24,7700.24,7700.24,18710,563,4772,
2009-12-04_09:54,7701.81,7701.81,7701.81,7701.81,17233,559,4766,
2009-12-04_09:55,7699.47,7699.47,7699.47,7699.47,14425,448,3642,
2009-12-04_09:56,7696.90,7696.90,7696.90,7696.90,20614,648,5236,
2009-12-04_09:57,7696.82,7696.82,7696.82,7696.82,12278,357,3137,
2009-12-04_09:58,7695.08,7695.08,7695.08,7695.08,14693,422,3764,
2009-12-04_09:59,7692.78,7692.78,7692.78,7692.78,13253,344,2975,
2009-12-04_10:00,7694.02,7694.02,7694.02,7694.02,10133,306,2712,
2009-12-04_10:01,7690.21,7690.21,7690.21,7690.21,14297,414,3698,
2009-12-04_10:02,7689.30,7689.30,7689.30,7689.30,10677,346,2770,
2009-12-04_10:03,7689.32,7689.32,7689.32,7689.32,13795,407,3491,
2009-12-04_10:04,7689.08,7689.08,7689.08,7689.08,10493,349,2999,
2009-12-04_10:05,7688.08,7688.08,7688.08,7688.08,11478,344,2932,
2009-12-04_10:06,7688.01,7688.01,7688.01,7688.01,15405,403,3909,
2009-12-04_10:07,7688.16,7688.16,7688.16,7688.16,10738,291,2571,
2009-12-04_10:08,7688.22,7688.22,7688.22,7688.22,13023,335,3413,
2009-12-04_10:09,7688.68,7688.68,7688.68,7688.68,10888,312,3040,
2009-12-04_10:10,7688.32,7688.32,7688.32,7688.32,11398,305,2950,
2009-12-04_10:11,7690.20,7690.20,7690.20,7690.20,14279,413,3648,
2009-12-04_10:12,7687.35,7687.35,7687.35,7687.35,9592,290,2629,
2009-12-04_10:13,7689.78,7689.78,7689.78,7689.78,13058,394,3351,
2009-12-04_10:14,7692.40,7692.40,7692.40,7692.40,11813,395,3108,
2009-12-04_10:15,7692.24,7692.24,7692.24,7692.24,10600,341,2745,
2009-12-04_10:16,7692.56,7692.56,7692.56,7692.56,12370,398,3455,
2009-12-04_10:17,7693.94,7693.94,7693.94,7693.94,10136,318,2603,
2009-12-04_10:18,7691.81,7691.81,7691.81,7691.81,12185,359,3231,
2009-12-04_10:19,7691.11,7691.11,7691.11,7691.11,10285,396,3018,
2009-12-04_10:20,7691.12,7691.12,7691.12,7691.12,9954,322,2482,
2009-12-04_10:21,7689.99,7689.99,7689.99,7689.99,14824,494,3899,
2009-12-04_10:22,7692.38,7692.38,7692.38,7692.38,9629,308,2551,
2009-12-04_10:23,7694.73,7694.73,7694.73,7694.73,13022,436,3518,
2009-12-04_10:24,7692.12,7692.12,7692.12,7692.12,9795,332,2758,
2009-12-04_10:25,7694.83,7694.83,7694.83,7694.83,10654,350,2707,
2009-12-04_10:26,7695.37,7695.37,7695.37,7695.37,14944,437,3886,
2009-12-04_10:27,7695.22,7695.22,7695.22,7695.22,10088,333,2521,
2009-12-04_10:28,7695.31,7695.31,7695.31,7695.31,12405,472,3298,
2009-12-04_10:29,7696.44,7696.44,7696.44,7696.44,11365,422,2992,
2009-12-04_10:30,7696.22,7696.22,7696.22,7696.22,8604,310,2440,
2009-12-04_10:31,7697.21,7697.21,7697.21,7697.21,14594,487,3828,
2009-12-04_10:32,7696.59,7696.59,7696.59,7696.59,9649,332,2544,
2009-12-04_10:33,7697.24,7697.24,7697.24,7697.24,11846,416,3300,
2009-12-04_10:34,7697.47,7697.47,7697.47,7697.47,11411,396,3204,
2009-12-04_10:35,7697.18,7697.18,7697.18,7697.18,11155,350,2734,
2009-12-04_10:36,7697.65,7697.65,7697.65,7697.65,12650,427,3319,
2009-12-04_10:37,7698.08,7698.08,7698.08,7698.08,8632,304,2262,
2009-12-04_10:38,7698.59,7698.59,7698.59,7698.59,10643,380,2873,
2009-12-04_10:39,7697.82,7697.82,7697.82,7697.82,10141,340,2767,
2009-12-04_10:40,7699.19,7699.19,7699.19,7699.19,9998,316,2566,
2009-12-04_10:41,7699.79,7699.79,7699.79,7699.79,16161,508,4204,
2009-12-04_10:42,7699.46,7699.46,7699.46,7699.46,10579,358,2569,
2009-12-04_10:43,7696.23,7696.23,7696.23,7696.23,10812,349,3061,
2009-12-04_10:44,7698.46,7698.46,7698.46,7698.46,12066,377,2960,
2009-12-04_10:45,7697.86,7697.86,7697.86,7697.86,9019,298,2425,
2009-12-04_10:46,7695.42,7695.42,7695.42,7695.42,9881,351,2897,
2009-12-04_10:47,7696.30,7696.30,7696.30,7696.30,8783,298,2303,
2009-12-04_10:48,7697.15,7697.15,7697.15,7697.15,12677,435,3141,
2009-12-04_10:49,7695.55,7695.55,7695.55,7695.55,10842,420,2820,
2009-12-04_10:50,7699.16,7699.16,7699.16,7699.16,9642,324,2561,
2009-12-04_10:51,7697.02,7697.02,7697.02,7697.02,13637,435,3723,
2009-12-04_10:52,7698.57,7698.57,7698.57,7698.57,10847,358,2675,
2009-12-04_10:53,7696.98,7696.98,7696.98,7696.98,15107,605,3469,
2009-12-04_10:54,7697.04,7697.04,7697.04,7697.04,8605,276,2334,
2009-12-04_10:55,7702.88,7702.88,7702.88,7702.88,13270,418,3127,
2009-12-04_10:56,7702.13,7702.13,7702.13,7702.13,15316,483,3782,
2009-12-04_10:57,7705.09,7705.09,7705.09,7705.09,12255,406,3002,
2009-12-04_10:58,7707.11,7707.11,7707.11,7707.11,12843,420,3520,
2009-12-04_10:59,7703.20,7703.20,7703.20,7703.20,10719,345,2721,
2009-12-04_11:00,7705.38,7705.38,7705.38,7705.38,9189,330,2573,
2009-12-04_11:01,7704.68,7704.68,7704.68,7704.68,12114,424,3288,
2009-12-04_11:02,7705.66,7705.66,7705.66,7705.66,8241,279,2248,
2009-12-04_11:03,7705.61,7705.61,7705.61,7705.61,9953,336,2868,
2009-12-04_11:04,7703.47,7703.47,7703.47,7703.47,9434,320,2492,
2009-12-04_11:05,7705.20,7705.20,7705.20,7705.20,8731,266,2203,
2009-12-04_11:06,7703.16,7703.16,7703.16,7703.16,12002,386,3322,
2009-12-04_11:07,7704.68,7704.68,7704.68,7704.68,7971,254,2096,
2009-12-04_11:08,7704.30,7704.30,7704.30,7704.30,10923,364,3050,
2009-12-04_11:09,7705.57,7705.57,7705.57,7705.57,8882,308,2505,
2009-12-04_11:10,7704.76,7704.76,7704.76,7704.76,8111,257,2190,
2009-12-04_11:11,7705.91,7705.91,7705.91,7705.91,10266,416,2963,
2009-12-04_11:12,7704.82,7704.82,7704.82,7704.82,6651,225,1941,
2009-12-04_11:13,7704.26,7704.26,7704.26,7704.26,9478,325,2702,
2009-12-04_11:14,7703.84,7703.84,7703.84,7703.84,11597,312,2722,
2009-12-04_11:15,7702.48,7702.48,7702.48,7702.48,7041,220,1966,
2009-12-04_11:16,7702.20,7702.20,7702.20,7702.20,11896,408,3263,
2009-12-04_11:17,7700.58,7700.58,7700.58,7700.58,9805,334,2608,
2009-12-04_11:18,7698.15,7698.15,7698.15,7698.15,15091,436,3544,
2009-12-04_11:19,7696.63,7696.63,7696.63,7696.63,12350,344,2969,
2009-12-04_11:20,7691.95,7691.95,7691.95,7691.95,13443,411,3469,
2009-12-04_11:21,7691.64,7691.64,7691.64,7691.64,16445,503,4270,
2009-12-04_11:22,7690.74,7690.74,7690.74,7690.74,10725,301,2703,
2009-12-04_11:23,7687.39,7687.39,7687.39,7687.39,12821,388,3416,
2009-12-04_11:24,7686.49,7686.49,7686.49,7686.49,8878,260,2382,
2009-12-04_11:25,7687.35,7687.35,7687.35,7687.35,9105,288,2417,
2009-12-04_11:26,7686.78,7686.78,7686.78,7686.78,10929,352,3156,
2009-12-04_11:27,7689.41,7689.41,7689.41,7689.41,7615,229,1934,
2009-12-04_11:28,7686.25,7686.25,7686.25,7686.25,10703,305,2718,
2009-12-04_11:29,7687.31,7687.31,7687.31,7687.31,8392,225,2127,
2009-12-04_11:30,7685.34,7685.34,7685.34,7685.34,10016,290,2479,
2009-12-04_11:31,7684.36,7684.36,7684.36,7684.36,11999,349,2996,
2009-12-04_11:32,7683.50,7683.50,7683.50,7683.50,8314,259,2235,
2009-12-04_11:33,7681.79,7681.79,7681.79,7681.79,12202,374,2994,
2009-12-04_11:34,7684.96,7684.96,7684.96,7684.96,8373,270,2439,
2009-12-04_11:35,7682.75,7682.75,7682.75,7682.75,8025,241,2132,
2009-12-04_11:36,7684.12,7684.12,7684.12,7684.12,9801,325,2900,
2009-12-04_11:37,7685.04,7685.04,7685.04,7685.04,6072,173,1747,
2009-12-04_11:38,7682.58,7682.58,7682.58,7682.58,9410,271,2306,
2009-12-04_11:39,7685.31,7685.31,7685.31,7685.31,7959,214,1907,
2009-12-04_11:40,7683.04,7683.04,7683.04,7683.04,7206,208,1986,
2009-12-04_11:41,7686.76,7686.76,7686.76,7686.76,8320,289,2478,
2009-12-04_11:42,7686.55,7686.55,7686.55,7686.55,5987,209,1672,
2009-12-04_11:43,7684.20,7684.20,7684.20,7684.20,11037,362,2785,
2009-12-04_11:44,7686.22,7686.22,7686.22,7686.22,9020,299,2225,
2009-12-04_11:45,7684.58,7684.58,7684.58,7684.58,7912,244,2101,
2009-12-04_11:46,7685.30,7685.30,7685.30,7685.30,9395,302,2647,
2009-12-04_11:47,7684.02,7684.02,7684.02,7684.02,7968,262,2147,
2009-12-04_11:48,7682.45,7682.45,7682.45,7682.45,8575,278,2344,
2009-12-04_11:49,7684.05,7684.05,7684.05,7684.05,7120,239,1969,
2009-12-04_11:50,7681.64,7681.64,7681.64,7681.64,7642,249,2134,
2009-12-04_11:51,7681.37,7681.37,7681.37,7681.37,10772,315,2718,
2009-12-04_11:52,7681.78,7681.78,7681.78,7681.78,5773,191,1692,
2009-12-04_11:53,7681.47,7681.47,7681.47,7681.47,7915,241,2189,
2009-12-04_11:54,7679.21,7679.21,7679.21,7679.21,5760,187,1601,
2009-12-04_11:55,7677.84,7677.84,7677.84,7677.84,5528,186,1648,
2009-12-04_11:56,7678.84,7678.84,7678.84,7678.84,8990,298,2593,
2009-12-04_11:57,7682.69,7682.69,7682.69,7682.69,7654,239,1979,
2009-12-04_11:58,7679.73,7679.73,7679.73,7679.73,9339,302,2499,
2009-12-04_11:59,7678.88,7678.88,7678.88,7678.88,6105,191,1757,
2009-12-04_12:00,7679.11,7679.11,7679.11,7679.11,7387,204,2023,
2009-12-04_12:01,7679.37,7679.37,7679.37,7679.37,8704,277,2233,
2009-12-04_12:02,7678.65,7678.65,7678.65,7678.65,7176,199,1626,
2009-12-04_12:03,7679.66,7679.66,7679.66,7679.66,8741,323,2525,
2009-12-04_12:04,7680.17,7680.17,7680.17,7680.17,6007,256,1900,
2009-12-04_12:05,7677.66,7677.66,7677.66,7677.66,6244,210,1871,
2009-12-04_12:06,7679.22,7679.22,7679.22,7679.22,8488,258,2272,
2009-12-04_12:07,7677.57,7677.57,7677.57,7677.57,5670,188,1651,
2009-12-04_12:08,7679.59,7679.59,7679.59,7679.59,7435,261,2202,
2009-12-04_12:09,7679.00,7679.00,7679.00,7679.00,6373,221,1840,
2009-12-04_12:10,7678.54,7678.54,7678.54,7678.54,6854,229,1980,
2009-12-04_12:11,7677.37,7677.37,7677.37,7677.37,9963,327,2663,
2009-12-04_12:12,7674.79,7674.79,7674.79,7674.79,8749,247,2213,
2009-12-04_12:13,7673.39,7673.39,7673.39,7673.39,10959,295,2688,
2009-12-04_12:14,7670.84,7670.84,7670.84,7670.84,8309,257,2300,
2009-12-04_12:15,7669.83,7669.83,7669.83,7669.83,10793,368,2908,
2009-12-04_12:16,7668.95,7668.95,7668.95,7668.95,16790,629,4461,
2009-12-04_12:17,7668.82,7668.82,7668.82,7668.82,9972,347,2848,
2009-12-04_12:18,7668.48,7668.48,7668.48,7668.48,14850,442,3580,
2009-12-04_12:19,7669.02,7669.02,7669.02,7669.02,12628,373,3123,
2009-12-04_12:20,7669.95,7669.95,7669.95,7669.95,10290,336,2631,
2009-12-04_12:21,7670.36,7670.36,7670.36,7670.36,11398,328,2966,
2009-12-04_12:22,7670.23,7670.23,7670.23,7670.23,8510,239,2047,
2009-12-04_12:23,7669.29,7669.29,7669.29,7669.29,11492,311,2855,
2009-12-04_12:24,7670.43,7670.43,7670.43,7670.43,8538,224,2089,
2009-12-04_12:25,7670.40,7670.40,7670.40,7670.40,7745,214,1955,
2009-12-04_12:26,7671.86,7671.86,7671.86,7671.86,7755,258,2359,
2009-12-04_12:27,7670.55,7670.55,7670.55,7670.55,5671,170,1679,
2009-12-04_12:28,7670.40,7670.40,7670.40,7670.40,8126,238,2221,
2009-12-04_12:29,7672.37,7672.37,7672.37,7672.37,6290,193,1827,
2009-12-04_12:30,7671.42,7671.42,7671.42,7671.42,6528,218,1934,
2009-12-04_12:31,7672.13,7672.13,7672.13,7672.13,9146,290,2625,
2009-12-04_12:32,7672.92,7672.92,7672.92,7672.92,7650,223,1846,
2009-12-04_12:33,7672.36,7672.36,7672.36,7672.36,9205,314,2614,
2009-12-04_12:34,7671.26,7671.26,7671.26,7671.26,6939,231,2050,
2009-12-04_12:35,7671.74,7671.74,7671.74,7671.74,8733,293,2288,
2009-12-04_12:36,7674.40,7674.40,7674.40,7674.40,9353,329,2647,
2009-12-04_12:37,7673.26,7673.26,7673.26,7673.26,6514,206,1891,
2009-12-04_12:38,7674.38,7674.38,7674.38,7674.38,7860,254,2446,
2009-12-04_12:39,7674.67,7674.67,7674.67,7674.67,7543,238,1946,
2009-12-04_12:40,7674.43,7674.43,7674.43,7674.43,7873,253,2207,
2009-12-04_12:41,7674.64,7674.64,7674.64,7674.64,9387,340,2691,
2009-12-04_12:42,7672.91,7672.91,7672.91,7672.91,7624,250,2172,
2009-12-04_12:43,7673.43,7673.43,7673.43,7673.43,10527,337,2913,
2009-12-04_12:44,7673.25,7673.25,7673.25,7673.25,7348,217,2097,
2009-12-04_12:45,7672.59,7672.59,7672.59,7672.59,8710,290,2245,
2009-12-04_12:46,7672.05,7672.05,7672.05,7672.05,10242,353,2994,
2009-12-04_12:47,7669.81,7669.81,7669.81,7669.81,8675,279,2346,
2009-12-04_12:48,7667.09,7667.09,7667.09,7667.09,17104,511,4034,
2009-12-04_12:49,7664.61,7664.61,7664.61,7664.61,14553,497,3610,
2009-12-04_12:50,7660.76,7660.76,7660.76,7660.76,13413,394,3402,
2009-12-04_12:51,7661.47,7661.47,7661.47,7661.47,15056,561,4508,
2009-12-04_12:52,7661.01,7661.01,7661.01,7661.01,11563,340,3137,
2009-12-04_12:53,7661.06,7661.06,7661.06,7661.06,14446,443,4057,
2009-12-04_12:54,7660.93,7660.93,7660.93,7660.93,12183,339,3068,
2009-12-04_12:55,7661.21,7661.21,7661.21,7661.21,10092,313,2885,
2009-12-04_12:56,7662.49,7662.49,7662.49,7662.49,14579,431,3907,
2009-12-04_12:57,7665.62,7665.62,7665.62,7665.62,11425,312,2902,
2009-12-04_12:58,7664.01,7664.01,7664.01,7664.01,14362,426,3711,
2009-12-04_12:59,7664.60,7664.60,7664.60,7664.60,9161,287,2573,
2009-12-04_13:00,7666.79,7666.79,7666.79,7666.79,9737,279,2703,
2009-12-04_13:01,7665.19,7665.19,7665.19,7665.19,11076,321,2885,
2009-12-04_13:02,7666.77,7666.77,7666.77,7666.77,9804,287,2640,
2009-12-04_13:03,7668.02,7668.02,7668.02,7668.02,14185,426,3559,
2009-12-04_13:04,7666.29,7666.29,7666.29,7666.29,10190,309,2870,
2009-12-04_13:05,7666.47,7666.47,7666.47,7666.47,12271,328,3027,
2009-12-04_13:06,7666.75,7666.75,7666.75,7666.75,15373,486,3980,
2009-12-04_13:07,7668.38,7668.38,7668.38,7668.38,17485,392,3619,
2009-12-04_13:08,7666.08,7666.08,7666.08,7666.08,15794,442,3948,
2009-12-04_13:09,7667.66,7667.66,7667.66,7667.66,14273,414,3599,
2009-12-04_13:10,7665.43,7665.43,7665.43,7665.43,12149,348,3264,
2009-12-04_13:11,7665.36,7665.36,7665.36,7665.36,14309,465,4036,
2009-12-04_13:12,7662.23,7662.23,7662.23,7662.23,11449,340,2987,
2009-12-04_13:13,7661.84,7661.84,7661.84,7661.84,16893,452,4478,
2009-12-04_13:14,7659.00,7659.00,7659.00,7659.00,16189,504,4634,
2009-12-04_13:15,7657.26,7657.26,7657.26,7657.26,18603,550,4701,
2009-12-04_13:16,7654.98,7654.98,7654.98,7654.98,24708,709,6509,
2009-12-04_13:17,7655.50,7655.50,7655.50,7655.50,18047,466,4628,
2009-12-04_13:18,7652.55,7652.55,7652.55,7652.55,24952,711,6509,
2009-12-04_13:19,7652.05,7652.05,7652.05,7652.05,20020,561,5170,
2009-12-04_13:20,7652.12,7652.12,7652.12,7652.12,18310,493,4617,
2009-12-04_13:21,7650.77,7650.77,7650.77,7650.77,24909,633,6411,
2009-12-04_13:22,7651.03,7651.03,7651.03,7651.03,18347,466,4721,
2009-12-04_13:23,7653.01,7653.01,7653.01,7653.01,22235,595,5960,
2009-12-04_13:24,7652.46,7652.46,7652.46,7652.46,20951,560,5682,
2009-12-04_13:25,7653.73,7653.73,7653.73,7653.73,21955,600,5591,
2009-12-04_13:26,7653.73,7653.73,7653.73,7653.73,0,0,0,
2009-12-04_13:27,7653.73,7653.73,7653.73,7653.73,0,0,0,
2009-12-04_13:28,7653.73,7653.73,7653.73,7653.73,0,0,0,
2009-12-04_13:29,7653.73,7653.73,7653.73,7653.73,0,0,0,
2009-12-04_13:30,7650.91,7650.91,7650.91,7650.91,171109,5196,40428,
2009-12-07_09:01,7704.69,7704.69,7704.69,7704.69,111041,3618,26947,
2009-12-07_09:02,7711.38,7711.38,7711.38,7711.38,29054,994,7481,
2009-12-07_09:03,7709.96,7709.96,7709.96,7709.96,37237,1155,8508,
2009-12-07_09:04,7706.59,7706.59,7706.59,7706.59,40331,1297,9360,
2009-12-07_09:05,7715.24,7715.24,7715.24,7715.24,26892,816,6317,
2009-12-07_09:06,7719.42,7719.42,7719.42,7719.42,38480,1065,8549,
2009-12-07_09:07,7721.41,7721.41,7721.41,7721.41,26930,807,6304,
2009-12-07_09:08,7724.71,7724.71,7724.71,7724.71,33039,1040,7939,
2009-12-07_09:09,7729.79,7729.79,7729.79,7729.79,33547,1217,8466,
2009-12-07_09:10,7732.60,7732.60,7732.60,7732.60,27857,921,6628,
2009-12-07_09:11,7733.13,7733.13,7733.13,7733.13,35571,1123,8835,
2009-12-07_09:12,7735.83,7735.83,7735.83,7735.83,25101,756,6143,
2009-12-07_09:13,7732.69,7732.69,7732.69,7732.69,27814,763,7045,
2009-12-07_09:14,7732.63,7732.63,7732.63,7732.63,28415,980,6901,
2009-12-07_09:15,7733.58,7733.58,7733.58,7733.58,23336,702,5573,
2009-12-07_09:16,7731.86,7731.86,7731.86,7731.86,36954,1005,8653,
2009-12-07_09:17,7729.59,7729.59,7729.59,7729.59,20721,587,4952,
2009-12-07_09:18,7725.21,7725.21,7725.21,7725.21,26182,751,5894,
2009-12-07_09:19,7723.35,7723.35,7723.35,7723.35,24726,737,5781,
2009-12-07_09:20,7718.89,7718.89,7718.89,7718.89,18174,509,4334,
2009-12-07_09:21,7718.39,7718.39,7718.39,7718.39,24374,754,6082,
2009-12-07_09:22,7718.01,7718.01,7718.01,7718.01,17345,510,4373,
2009-12-07_09:23,7717.14,7717.14,7717.14,7717.14,19922,627,4898,
2009-12-07_09:24,7719.42,7719.42,7719.42,7719.42,18795,706,4765,
2009-12-07_09:25,7719.23,7719.23,7719.23,7719.23,13748,440,4009,
2009-12-07_09:26,7720.08,7720.08,7720.08,7720.08,20890,757,5941,
2009-12-07_09:27,7722.77,7722.77,7722.77,7722.77,16862,604,4420,
2009-12-07_09:28,7721.08,7721.08,7721.08,7721.08,19713,723,5016,
2009-12-07_09:29,7719.95,7719.95,7719.95,7719.95,18987,730,5163,
2009-12-07_09:30,7719.88,7719.88,7719.88,7719.88,17194,563,4409,
2009-12-07_09:31,7718.66,7718.66,7718.66,7718.66,24212,892,6305,
2009-12-07_09:32,7718.63,7718.63,7718.63,7718.63,16453,597,4027,
2009-12-07_09:33,7718.50,7718.50,7718.50,7718.50,17741,569,4658,
2009-12-07_09:34,7717.90,7717.90,7717.90,7717.90,20567,697,5444,
2009-12-07_09:35,7717.58,7717.58,7717.58,7717.58,14316,485,3690,
2009-12-07_09:36,7718.55,7718.55,7718.55,7718.55,22200,758,5655,
2009-12-07_09:37,7716.81,7716.81,7716.81,7716.81,16024,472,3653,
2009-12-07_09:38,7721.93,7721.93,7721.93,7721.93,19559,584,4673,
2009-12-07_09:39,7724.28,7724.28,7724.28,7724.28,20417,687,4930,
2009-12-07_09:40,7722.98,7722.98,7722.98,7722.98,17952,508,4041,
2009-12-07_09:41,7721.56,7721.56,7721.56,7721.56,22401,704,5510,
2009-12-07_09:42,7720.01,7720.01,7720.01,7720.01,17452,557,4174,
2009-12-07_09:43,7719.71,7719.71,7719.71,7719.71,19112,678,4937,
2009-12-07_09:44,7718.59,7718.59,7718.59,7718.59,19446,688,4530,
2009-12-07_09:45,7717.05,7717.05,7717.05,7717.05,13788,424,3629,
2009-12-07_09:46,7716.97,7716.97,7716.97,7716.97,18077,578,4945,
2009-12-07_09:47,7715.45,7715.45,7715.45,7715.45,14516,466,3656,
2009-12-07_09:48,7714.37,7714.37,7714.37,7714.37,15677,535,4446,
2009-12-07_09:49,7716.01,7716.01,7716.01,7716.01,14810,482,3755,
2009-12-07_09:50,7715.34,7715.34,7715.34,7715.34,12292,368,3241,
2009-12-07_09:51,7715.82,7715.82,7715.82,7715.82,15396,455,4137,
2009-12-07_09:52,7714.83,7714.83,7714.83,7714.83,12006,352,3105,
2009-12-07_09:53,7718.42,7718.42,7718.42,7718.42,16045,478,4132,
2009-12-07_09:54,7718.07,7718.07,7718.07,7718.07,14558,451,3926,
2009-12-07_09:55,7715.49,7715.49,7715.49,7715.49,11336,330,3188,
2009-12-07_09:56,7717.26,7717.26,7717.26,7717.26,19602,525,4868,
2009-12-07_09:57,7718.81,7718.81,7718.81,7718.81,13249,420,3521,
2009-12-07_09:58,7719.92,7719.92,7719.92,7719.92,14897,454,3968,
2009-12-07_09:59,7722.55,7722.55,7722.55,7722.55,12180,381,3319,
2009-12-07_10:00,7723.43,7723.43,7723.43,7723.43,13361,401,3358,
2009-12-07_10:01,7727.16,7727.16,7727.16,7727.16,23575,654,5435,
2009-12-07_10:02,7728.56,7728.56,7728.56,7728.56,18934,601,4513,
2009-12-07_10:03,7732.83,7732.83,7732.83,7732.83,21405,597,5303,
2009-12-07_10:04,7733.52,7733.52,7733.52,7733.52,23800,682,5833,
2009-12-07_10:05,7734.14,7734.14,7734.14,7734.14,18926,543,4683,
2009-12-07_10:06,7733.29,7733.29,7733.29,7733.29,22510,676,5888,
2009-12-07_10:07,7735.48,7735.48,7735.48,7735.48,17935,624,4390,
2009-12-07_10:08,7738.19,7738.19,7738.19,7738.19,21419,717,5529,
2009-12-07_10:09,7738.89,7738.89,7738.89,7738.89,18701,536,4464,
2009-12-07_10:10,7738.33,7738.33,7738.33,7738.33,15946,497,3890,
2009-12-07_10:11,7738.71,7738.71,7738.71,7738.71,22682,721,5588,
2009-12-07_10:12,7739.96,7739.96,7739.96,7739.96,15074,477,3893,
2009-12-07_10:13,7740.05,7740.05,7740.05,7740.05,20404,634,5007,
2009-12-07_10:14,7742.68,7742.68,7742.68,7742.68,19213,594,4398,
2009-12-07_10:15,7744.63,7744.63,7744.63,7744.63,20596,663,4437,
2009-12-07_10:16,7742.09,7742.09,7742.09,7742.09,22795,806,5839,
2009-12-07_10:17,7742.03,7742.03,7742.03,7742.03,14777,521,3479,
2009-12-07_10:18,7746.20,7746.20,7746.20,7746.20,17674,723,4490,
2009-12-07_10:19,7749.65,7749.65,7749.65,7749.65,16919,619,4195,
2009-12-07_10:20,7746.88,7746.88,7746.88,7746.88,18507,518,4156,
2009-12-07_10:21,7746.05,7746.05,7746.05,7746.05,21636,689,5106,
2009-12-07_10:22,7747.20,7747.20,7747.20,7747.20,14497,476,3598,
2009-12-07_10:23,7749.48,7749.48,7749.48,7749.48,17491,515,4335,
2009-12-07_10:24,7749.89,7749.89,7749.89,7749.89,15986,520,3789,
2009-12-07_10:25,7753.30,7753.30,7753.30,7753.30,14535,508,3567,
2009-12-07_10:26,7753.21,7753.21,7753.21,7753.21,22009,744,5357,
2009-12-07_10:27,7755.64,7755.64,7755.64,7755.64,15083,433,3564,
2009-12-07_10:28,7756.38,7756.38,7756.38,7756.38,20197,700,5155,
2009-12-07_10:29,7760.75,7760.75,7760.75,7760.75,17781,605,4414,
2009-12-07_10:30,7758.61,7758.61,7758.61,7758.61,15584,475,3420,
2009-12-07_10:31,7759.88,7759.88,7759.88,7759.88,18863,627,4995,
2009-12-07_10:32,7755.99,7755.99,7755.99,7755.99,13329,421,3450,
2009-12-07_10:33,7754.35,7754.35,7754.35,7754.35,18837,562,4422,
2009-12-07_10:34,7753.07,7753.07,7753.07,7753.07,15535,481,4046,
2009-12-07_10:35,7749.82,7749.82,7749.82,7749.82,12638,416,3487,
2009-12-07_10:36,7747.37,7747.37,7747.37,7747.37,17171,519,4518,
2009-12-07_10:37,7745.38,7745.38,7745.38,7745.38,11595,347,2961,
2009-12-07_10:38,7743.22,7743.22,7743.22,7743.22,15400,430,3653,
2009-12-07_10:39,7742.60,7742.60,7742.60,7742.60,13679,413,3521,
2009-12-07_10:40,7742.95,7742.95,7742.95,7742.95,14052,427,3272,
2009-12-07_10:41,7749.78,7749.78,7749.78,7749.78,15642,495,3972,
2009-12-07_10:42,7747.95,7747.95,7747.95,7747.95,9472,273,2591,
2009-12-07_10:43,7749.00,7749.00,7749.00,7749.00,14628,430,3916,
2009-12-07_10:44,7748.76,7748.76,7748.76,7748.76,12433,352,3047,
2009-12-07_10:45,7746.52,7746.52,7746.52,7746.52,11427,336,2727,
2009-12-07_10:46,7749.04,7749.04,7749.04,7749.04,12382,396,3222,
2009-12-07_10:47,7748.34,7748.34,7748.34,7748.34,9701,286,2359,
2009-12-07_10:48,7747.08,7747.08,7747.08,7747.08,12192,418,3298,
2009-12-07_10:49,7748.90,7748.90,7748.90,7748.90,11092,334,2744,
2009-12-07_10:50,7744.96,7744.96,7744.96,7744.96,9128,331,2474,
2009-12-07_10:51,7750.36,7750.36,7750.36,7750.36,12600,561,3751,
2009-12-07_10:52,7755.05,7755.05,7755.05,7755.05,10042,386,2834,
2009-12-07_10:53,7752.89,7752.89,7752.89,7752.89,12479,435,3322,
2009-12-07_10:54,7753.70,7753.70,7753.70,7753.70,9877,515,2735,
2009-12-07_10:55,7752.51,7752.51,7752.51,7752.51,10145,356,2538,
2009-12-07_10:56,7750.97,7750.97,7750.97,7750.97,12079,400,3202,
2009-12-07_10:57,7751.46,7751.46,7751.46,7751.46,8959,301,2213,
2009-12-07_10:58,7750.89,7750.89,7750.89,7750.89,12059,361,3133,
2009-12-07_10:59,7748.66,7748.66,7748.66,7748.66,8913,271,2399,
2009-12-07_11:00,7747.88,7747.88,7747.88,7747.88,10021,324,2520,
2009-12-07_11:01,7748.49,7748.49,7748.49,7748.49,10950,378,3028,
2009-12-07_11:02,7749.51,7749.51,7749.51,7749.51,8981,251,2171,
2009-12-07_11:03,7750.03,7750.03,7750.03,7750.03,10203,320,2765,
2009-12-07_11:04,7749.30,7749.30,7749.30,7749.30,9659,344,2531,
2009-12-07_11:05,7750.76,7750.76,7750.76,7750.76,9893,324,2477,
2009-12-07_11:06,7749.91,7749.91,7749.91,7749.91,11073,537,3120,
2009-12-07_11:07,7749.07,7749.07,7749.07,7749.07,8883,309,2205,
2009-12-07_11:08,7748.43,7748.43,7748.43,7748.43,11064,385,3028,
2009-12-07_11:09,7747.68,7747.68,7747.68,7747.68,8912,321,2446,
2009-12-07_11:10,7745.56,7745.56,7745.56,7745.56,10138,312,2554,
2009-12-07_11:11,7746.04,7746.04,7746.04,7746.04,13427,469,3922,
2009-12-07_11:12,7746.46,7746.46,7746.46,7746.46,10423,411,2527,
2009-12-07_11:13,7747.81,7747.81,7747.81,7747.81,12426,378,3164,
2009-12-07_11:14,7748.10,7748.10,7748.10,7748.10,9204,293,2428,
2009-12-07_11:15,7746.78,7746.78,7746.78,7746.78,8606,285,2478,
2009-12-07_11:16,7746.56,7746.56,7746.56,7746.56,12778,410,3523,
2009-12-07_11:17,7748.45,7748.45,7748.45,7748.45,9594,309,2535,
2009-12-07_11:18,7749.82,7749.82,7749.82,7749.82,12839,454,3727,
2009-12-07_11:19,7748.85,7748.85,7748.85,7748.85,12644,375,3237,
2009-12-07_11:20,7749.65,7749.65,7749.65,7749.65,9812,279,2596,
2009-12-07_11:21,7748.30,7748.30,7748.30,7748.30,11933,359,3134,
2009-12-07_11:22,7749.07,7749.07,7749.07,7749.07,9582,286,2460,
2009-12-07_11:23,7751.71,7751.71,7751.71,7751.71,12708,395,3347,
2009-12-07_11:24,7750.25,7750.25,7750.25,7750.25,8882,329,2436,
2009-12-07_11:25,7750.10,7750.10,7750.10,7750.10,8492,286,2450,
2009-12-07_11:26,7749.70,7749.70,7749.70,7749.70,10834,305,3025,
2009-12-07_11:27,7751.28,7751.28,7751.28,7751.28,6908,205,1927,
2009-12-07_11:28,7750.22,7750.22,7750.22,7750.22,9700,295,2709,
2009-12-07_11:29,7749.75,7749.75,7749.75,7749.75,9062,256,2218,
2009-12-07_11:30,7753.48,7753.48,7753.48,7753.48,8661,248,2272,
2009-12-07_11:31,7752.01,7752.01,7752.01,7752.01,9830,322,2632,
2009-12-07_11:32,7751.03,7751.03,7751.03,7751.03,6875,212,1815,
2009-12-07_11:33,7747.99,7747.99,7747.99,7747.99,11813,356,2977,
2009-12-07_11:34,7747.51,7747.51,7747.51,7747.51,9925,311,2959,
2009-12-07_11:35,7744.46,7744.46,7744.46,7744.46,9152,289,2478,
2009-12-07_11:36,7743.27,7743.27,7743.27,7743.27,11220,334,3049,
2009-12-07_11:37,7745.44,7745.44,7745.44,7745.44,10859,315,2480,
2009-12-07_11:38,7744.45,7744.45,7744.45,7744.45,12408,350,3080,
2009-12-07_11:39,7742.86,7742.86,7742.86,7742.86,8729,238,2120,
2009-12-07_11:40,7742.84,7742.84,7742.84,7742.84,8615,273,2383,
2009-12-07_11:41,7743.02,7743.02,7743.02,7743.02,10242,350,2885,
2009-12-07_11:42,7742.51,7742.51,7742.51,7742.51,8301,251,2064,
2009-12-07_11:43,7743.45,7743.45,7743.45,7743.45,12056,397,3016,
2009-12-07_11:44,7742.50,7742.50,7742.50,7742.50,7543,250,2025,
2009-12-07_11:45,7742.43,7742.43,7742.43,7742.43,8348,254,2117,
2009-12-07_11:46,7744.97,7744.97,7744.97,7744.97,10047,325,2728,
2009-12-07_11:47,7745.81,7745.81,7745.81,7745.81,8040,356,2140,
2009-12-07_11:48,7749.86,7749.86,7749.86,7749.86,12243,468,3245,
2009-12-07_11:49,7752.03,7752.03,7752.03,7752.03,9297,367,2526,
2009-12-07_11:50,7753.31,7753.31,7753.31,7753.31,10340,364,2664,
2009-12-07_11:51,7751.49,7751.49,7751.49,7751.49,14302,738,3685,
2009-12-07_11:52,7752.24,7752.24,7752.24,7752.24,7828,285,2092,
2009-12-07_11:53,7753.21,7753.21,7753.21,7753.21,11908,432,3108,
2009-12-07_11:54,7752.46,7752.46,7752.46,7752.46,8112,302,2436,
2009-12-07_11:55,7756.44,7756.44,7756.44,7756.44,11549,360,2939,
2009-12-07_11:56,7758.91,7758.91,7758.91,7758.91,14494,480,3411,
2009-12-07_11:57,7757.69,7757.69,7757.69,7757.69,10517,305,2551,
2009-12-07_11:58,7757.73,7757.73,7757.73,7757.73,13092,372,3334,
2009-12-07_11:59,7755.37,7755.37,7755.37,7755.37,10963,384,2795,
2009-12-07_12:00,7752.53,7752.53,7752.53,7752.53,9950,300,2532,
2009-12-07_12:01,7754.26,7754.26,7754.26,7754.26,11986,387,3146,
2009-12-07_12:02,7752.93,7752.93,7752.93,7752.93,7735,297,2154,
2009-12-07_12:03,7749.85,7749.85,7749.85,7749.85,11025,394,3005,
2009-12-07_12:04,7755.12,7755.12,7755.12,7755.12,9889,284,2478,
2009-12-07_12:05,7751.50,7751.50,7751.50,7751.50,7760,242,2169,
2009-12-07_12:06,7751.44,7751.44,7751.44,7751.44,10139,346,2726,
2009-12-07_12:07,7750.71,7750.71,7750.71,7750.71,7045,217,1769,
2009-12-07_12:08,7756.65,7756.65,7756.65,7756.65,10499,344,2775,
2009-12-07_12:09,7757.05,7757.05,7757.05,7757.05,9310,283,2499,
2009-12-07_12:10,7762.41,7762.41,7762.41,7762.41,10662,328,2650,
2009-12-07_12:11,7759.88,7759.88,7759.88,7759.88,10058,312,2744,
2009-12-07_12:12,7758.59,7758.59,7758.59,7758.59,7023,208,1842,
2009-12-07_12:13,7757.46,7757.46,7757.46,7757.46,11755,328,2880,
2009-12-07_12:14,7756.17,7756.17,7756.17,7756.17,9436,264,2125,
2009-12-07_12:15,7756.30,7756.30,7756.30,7756.30,9660,291,2418,
2009-12-07_12:16,7757.48,7757.48,7757.48,7757.48,8925,293,2558,
2009-12-07_12:17,7756.59,7756.59,7756.59,7756.59,6826,207,1797,
2009-12-07_12:18,7755.55,7755.55,7755.55,7755.55,11765,368,2894,
2009-12-07_12:19,7754.82,7754.82,7754.82,7754.82,7176,222,1917,
2009-12-07_12:20,7753.30,7753.30,7753.30,7753.30,8184,241,2144,
2009-12-07_12:21,7752.18,7752.18,7752.18,7752.18,9490,306,2528,
2009-12-07_12:22,7752.92,7752.92,7752.92,7752.92,7143,217,1889,
2009-12-07_12:23,7751.32,7751.32,7751.32,7751.32,10452,355,2826,
2009-12-07_12:24,7751.06,7751.06,7751.06,7751.06,7571,226,2067,
2009-12-07_12:25,7752.13,7752.13,7752.13,7752.13,8218,259,2266,
2009-12-07_12:26,7750.88,7750.88,7750.88,7750.88,10189,302,2614,
2009-12-07_12:27,7751.95,7751.95,7751.95,7751.95,7490,225,1973,
2009-12-07_12:28,7751.28,7751.28,7751.28,7751.28,11079,344,3015,
2009-12-07_12:29,7752.44,7752.44,7752.44,7752.44,8635,257,2139,
2009-12-07_12:30,7754.80,7754.80,7754.80,7754.80,10442,276,2516,
2009-12-07_12:31,7752.13,7752.13,7752.13,7752.13,8928,262,2396,
2009-12-07_12:32,7751.19,7751.19,7751.19,7751.19,8596,233,1929,
2009-12-07_12:33,7751.21,7751.21,7751.21,7751.21,9879,327,2858,
2009-12-07_12:34,7757.30,7757.30,7757.30,7757.30,9231,267,2246,
2009-12-07_12:35,7755.61,7755.61,7755.61,7755.61,9483,277,2483,
2009-12-07_12:36,7757.61,7757.61,7757.61,7757.61,15798,457,3939,
2009-12-07_12:37,7760.30,7760.30,7760.30,7760.30,10795,299,2635,
2009-12-07_12:38,7758.18,7758.18,7758.18,7758.18,14536,412,3650,
2009-12-07_12:39,7763.78,7763.78,7763.78,7763.78,10874,380,2934,
2009-12-07_12:40,7764.54,7764.54,7764.54,7764.54,15356,459,3833,
2009-12-07_12:41,7770.53,7770.53,7770.53,7770.53,24205,674,5605,
2009-12-07_12:42,7774.56,7774.56,7774.56,7774.56,18354,504,4154,
2009-12-07_12:43,7772.28,7772.28,7772.28,7772.28,22756,592,5438,
2009-12-07_12:44,7775.80,7775.80,7775.80,7775.80,20472,566,4463,
2009-12-07_12:45,7777.38,7777.38,7777.38,7777.38,16893,506,4136,
2009-12-07_12:46,7774.76,7774.76,7774.76,7774.76,18709,492,4243,
2009-12-07_12:47,7773.41,7773.41,7773.41,7773.41,13226,367,3166,
2009-12-07_12:48,7770.80,7770.80,7770.80,7770.80,16269,575,4490,
2009-12-07_12:49,7768.52,7768.52,7768.52,7768.52,13000,427,3504,
2009-12-07_12:50,7767.49,7767.49,7767.49,7767.49,12914,346,3260,
2009-12-07_12:51,7768.94,7768.94,7768.94,7768.94,14962,453,3973,
2009-12-07_12:52,7767.42,7767.42,7767.42,7767.42,11751,307,2829,
2009-12-07_12:53,7767.97,7767.97,7767.97,7767.97,14507,435,3682,
2009-12-07_12:54,7768.07,7768.07,7768.07,7768.07,11649,357,3145,
2009-12-07_12:55,7766.87,7766.87,7766.87,7766.87,11858,311,3145,
2009-12-07_12:56,7767.09,7767.09,7767.09,7767.09,14430,388,3752,
2009-12-07_12:57,7764.34,7764.34,7764.34,7764.34,10419,299,2801,
2009-12-07_12:58,7769.97,7769.97,7769.97,7769.97,16163,449,3808,
2009-12-07_12:59,7772.37,7772.37,7772.37,7772.37,14421,438,3717,
2009-12-07_13:00,7774.28,7774.28,7774.28,7774.28,16309,493,4220,
2009-12-07_13:01,7778.71,7778.71,7778.71,7778.71,23136,1094,6644,
2009-12-07_13:02,7783.20,7783.20,7783.20,7783.20,16732,590,4477,
2009-12-07_13:03,7779.78,7779.78,7779.78,7779.78,21835,661,5361,
2009-12-07_13:04,7779.34,7779.34,7779.34,7779.34,18215,483,4415,
2009-12-07_13:05,7780.90,7780.90,7780.90,7780.90,22900,640,5097,
2009-12-07_13:06,7781.44,7781.44,7781.44,7781.44,20148,573,5216,
2009-12-07_13:07,7781.47,7781.47,7781.47,7781.47,18409,523,4029,
2009-12-07_13:08,7781.36,7781.36,7781.36,7781.36,26000,765,6216,
2009-12-07_13:09,7779.31,7779.31,7779.31,7779.31,15168,453,3957,
2009-12-07_13:10,7778.05,7778.05,7778.05,7778.05,18307,534,4612,
2009-12-07_13:11,7776.98,7776.98,7776.98,7776.98,18969,593,4709,
2009-12-07_13:12,7776.25,7776.25,7776.25,7776.25,15087,425,3743,
2009-12-07_13:13,7777.19,7777.19,7777.19,7777.19,19722,574,5195,
2009-12-07_13:14,7775.00,7775.00,7775.00,7775.00,14856,443,3819,
2009-12-07_13:15,7775.89,7775.89,7775.89,7775.89,15861,444,3918,
2009-12-07_13:16,7773.00,7773.00,7773.00,7773.00,18738,638,4815,
2009-12-07_13:17,7773.38,7773.38,7773.38,7773.38,14797,488,3999,
2009-12-07_13:18,7774.54,7774.54,7774.54,7774.54,21893,613,5411,
2009-12-07_13:19,7776.82,7776.82,7776.82,7776.82,20063,540,4756,
2009-12-07_13:20,7775.01,7775.01,7775.01,7775.01,20341,575,4787,
2009-12-07_13:21,7773.73,7773.73,7773.73,7773.73,23580,638,5745,
2009-12-07_13:22,7775.25,7775.25,7775.25,7775.25,18112,569,4521,
2009-12-07_13:23,7775.18,7775.18,7775.18,7775.18,23748,731,6371,
2009-12-07_13:24,7778.79,7778.79,7778.79,7778.79,21696,594,5566,
2009-12-07_13:25,7776.34,7776.34,7776.34,7776.34,25317,699,6013,
2009-12-07_13:26,7776.33,7776.33,7776.33,7776.33,0,0,0,
2009-12-07_13:27,7776.33,7776.33,7776.33,7776.33,0,0,0,
2009-12-07_13:28,7776.33,7776.33,7776.33,7776.33,0,0,0,
2009-12-07_13:29,7776.33,7776.33,7776.33,7776.33,0,0,0,
2009-12-07_13:30,7775.64,7775.64,7775.64,7775.64,159035,5013,37068,
2009-12-08_09:01,7802.27,7802.27,7802.27,7802.27,143143,4812,37283,
2009-12-08_09:02,7797.48,7797.48,7797.48,7797.48,34825,1174,9720,
2009-12-08_09:03,7788.16,7788.16,7788.16,7788.16,42985,1241,10631,
2009-12-08_09:04,7787.48,7787.48,7787.48,7787.48,43936,1268,11638,
2009-12-08_09:05,7786.60,7786.60,7786.60,7786.60,31139,916,7542,
2009-12-08_09:06,7779.38,7779.38,7779.38,7779.38,42721,1287,10666,
2009-12-08_09:07,7776.54,7776.54,7776.54,7776.54,32003,926,7813,
2009-12-08_09:08,7772.02,7772.02,7772.02,7772.02,33409,939,8432,
2009-12-08_09:09,7769.75,7769.75,7769.75,7769.75,31288,991,8587,
2009-12-08_09:10,7767.78,7767.78,7767.78,7767.78,25362,734,6605,
2009-12-08_09:11,7767.02,7767.02,7767.02,7767.02,35321,1083,9347,
2009-12-08_09:12,7764.80,7764.80,7764.80,7764.80,21815,665,6112,
2009-12-08_09:13,7763.91,7763.91,7763.91,7763.91,26363,799,7044,
2009-12-08_09:14,7765.19,7765.19,7765.19,7765.19,26481,846,7226,
2009-12-08_09:15,7766.52,7766.52,7766.52,7766.52,22008,677,5646,
2009-12-08_09:16,7770.13,7770.13,7770.13,7770.13,30967,1016,8429,
2009-12-08_09:17,7769.94,7769.94,7769.94,7769.94,21127,578,5462,
2009-12-08_09:18,7773.58,7773.58,7773.58,7773.58,24769,739,6781,
2009-12-08_09:19,7777.05,7777.05,7777.05,7777.05,26195,822,7325,
2009-12-08_09:20,7780.88,7780.88,7780.88,7780.88,22756,769,6255,
2009-12-08_09:21,7782.51,7782.51,7782.51,7782.51,30445,972,8379,
2009-12-08_09:22,7783.90,7783.90,7783.90,7783.90,23895,718,6243,
2009-12-08_09:23,7781.69,7781.69,7781.69,7781.69,28201,818,7396,
2009-12-08_09:24,7782.91,7782.91,7782.91,7782.91,29053,854,7334,
2009-12-08_09:25,7785.42,7785.42,7785.42,7785.42,20985,604,5490,
2009-12-08_09:26,7784.41,7784.41,7784.41,7784.41,26528,766,7186,
2009-12-08_09:27,7782.77,7782.77,7782.77,7782.77,19613,593,5194,
2009-12-08_09:28,7783.08,7783.08,7783.08,7783.08,22631,676,6057,
2009-12-08_09:29,7784.33,7784.33,7784.33,7784.33,22447,689,6112,
2009-12-08_09:30,7785.77,7785.77,7785.77,7785.77,19217,562,5036,
2009-12-08_09:31,7784.38,7784.38,7784.38,7784.38,28828,809,7240,
2009-12-08_09:32,7786.98,7786.98,7786.98,7786.98,18722,555,4944,
2009-12-08_09:33,7788.31,7788.31,7788.31,7788.31,21171,609,5605,
2009-12-08_09:34,7787.83,7787.83,7787.83,7787.83,19248,585,5309,
2009-12-08_09:35,7788.20,7788.20,7788.20,7788.20,15721,499,4288,
2009-12-08_09:36,7789.09,7789.09,7789.09,7789.09,21918,759,6261,
2009-12-08_09:37,7787.79,7787.79,7787.79,7787.79,16154,495,4507,
2009-12-08_09:38,7788.29,7788.29,7788.29,7788.29,17994,541,5053,
2009-12-08_09:39,7787.50,7787.50,7787.50,7787.50,20822,623,5599,
2009-12-08_09:40,7787.21,7787.21,7787.21,7787.21,19597,553,4913,
2009-12-08_09:41,7787.42,7787.42,7787.42,7787.42,23920,728,6511,
2009-12-08_09:42,7787.12,7787.12,7787.12,7787.12,17044,506,4664,
2009-12-08_09:43,7786.48,7786.48,7786.48,7786.48,20764,571,5416,
2009-12-08_09:44,7785.18,7785.18,7785.18,7785.18,18802,617,5336,
2009-12-08_09:45,7784.33,7784.33,7784.33,7784.33,17492,454,4244,
2009-12-08_09:46,7780.74,7780.74,7780.74,7780.74,22980,651,5999,
2009-12-08_09:47,7779.95,7779.95,7779.95,7779.95,16592,496,4333,
2009-12-08_09:48,7778.14,7778.14,7778.14,7778.14,21316,620,5397,
2009-12-08_09:49,7771.51,7771.51,7771.51,7771.51,20925,672,5804,
2009-12-08_09:50,7768.94,7768.94,7768.94,7768.94,22321,668,5521,
2009-12-08_09:51,7759.16,7759.16,7759.16,7759.16,34233,1022,8588,
2009-12-08_09:52,7758.24,7758.24,7758.24,7758.24,23782,623,5930,
2009-12-08_09:53,7755.99,7755.99,7755.99,7755.99,27224,722,6917,
2009-12-08_09:54,7754.88,7754.88,7754.88,7754.88,21707,650,5995,
2009-12-08_09:55,7755.11,7755.11,7755.11,7755.11,20092,613,5256,
2009-12-08_09:56,7756.09,7756.09,7756.09,7756.09,24825,764,6476,
2009-12-08_09:57,7757.26,7757.26,7757.26,7757.26,18566,539,4153,
2009-12-08_09:58,7758.30,7758.30,7758.30,7758.30,17637,509,4579,
2009-12-08_09:59,7760.35,7760.35,7760.35,7760.35,13364,383,3694,
2009-12-08_10:00,7761.00,7761.00,7761.00,7761.00,10875,286,3077,
2009-12-08_10:01,7762.24,7762.24,7762.24,7762.24,15795,431,4503,
2009-12-08_10:02,7762.38,7762.38,7762.38,7762.38,12983,335,3219,
2009-12-08_10:03,7763.76,7763.76,7763.76,7763.76,15104,393,3884,
2009-12-08_10:04,7765.98,7765.98,7765.98,7765.98,14426,374,3676,
2009-12-08_10:05,7765.71,7765.71,7765.71,7765.71,13269,333,3121,
2009-12-08_10:06,7765.79,7765.79,7765.79,7765.79,16843,457,4323,
2009-12-08_10:07,7764.43,7764.43,7764.43,7764.43,10674,325,2835,
2009-12-08_10:08,7767.32,7767.32,7767.32,7767.32,12485,347,3385,
2009-12-08_10:09,7766.71,7766.71,7766.71,7766.71,12197,312,3187,
2009-12-08_10:10,7767.70,7767.70,7767.70,7767.70,12225,301,2857,
2009-12-08_10:11,7768.36,7768.36,7768.36,7768.36,17186,447,4343,
2009-12-08_10:12,7768.70,7768.70,7768.70,7768.70,12567,363,3301,
2009-12-08_10:13,7768.66,7768.66,7768.66,7768.66,16648,447,4296,
2009-12-08_10:14,7767.85,7767.85,7767.85,7767.85,13554,384,3530,
2009-12-08_10:15,7767.71,7767.71,7767.71,7767.71,13387,332,3334,
2009-12-08_10:16,7759.72,7759.72,7759.72,7759.72,24840,693,6076,
2009-12-08_10:17,7761.53,7761.53,7761.53,7761.53,14578,423,3764,
2009-12-08_10:18,7760.26,7760.26,7760.26,7760.26,16947,503,4400,
2009-12-08_10:19,7756.82,7756.82,7756.82,7756.82,14038,441,3989,
2009-12-08_10:20,7755.90,7755.90,7755.90,7755.90,13473,400,3677,
2009-12-08_10:21,7752.23,7752.23,7752.23,7752.23,18387,598,5169,
2009-12-08_10:22,7751.19,7751.19,7751.19,7751.19,14301,460,3915,
2009-12-08_10:23,7750.40,7750.40,7750.40,7750.40,18327,515,5095,
2009-12-08_10:24,7747.83,7747.83,7747.83,7747.83,20181,540,4878,
2009-12-08_10:25,7749.23,7749.23,7749.23,7749.23,16284,465,4173,
2009-12-08_10:26,7747.39,7747.39,7747.39,7747.39,20159,542,5324,
2009-12-08_10:27,7746.39,7746.39,7746.39,7746.39,13832,395,3515,
2009-12-08_10:28,7746.39,7746.39,7746.39,7746.39,16856,432,4472,
2009-12-08_10:29,7744.09,7744.09,7744.09,7744.09,12991,416,3923,
2009-12-08_10:30,7744.37,7744.37,7744.37,7744.37,12370,349,3193,
2009-12-08_10:31,7741.87,7741.87,7741.87,7741.87,18161,570,4777,
2009-12-08_10:32,7740.34,7740.34,7740.34,7740.34,14674,516,3674,
2009-12-08_10:33,7741.93,7741.93,7741.93,7741.93,15829,581,4706,
2009-12-08_10:34,7738.61,7738.61,7738.61,7738.61,12517,495,3927,
2009-12-08_10:35,7738.92,7738.92,7738.92,7738.92,11391,396,3552,
2009-12-08_10:36,7738.67,7738.67,7738.67,7738.67,14247,489,4076,
2009-12-08_10:37,7737.42,7737.42,7737.42,7737.42,9556,309,2818,
2009-12-08_10:38,7736.48,7736.48,7736.48,7736.48,13881,446,3794,
2009-12-08_10:39,7733.38,7733.38,7733.38,7733.38,11597,343,3166,
2009-12-08_10:40,7734.01,7734.01,7734.01,7734.01,12338,367,3091,
2009-12-08_10:41,7734.44,7734.44,7734.44,7734.44,17494,488,4403,
2009-12-08_10:42,7731.01,7731.01,7731.01,7731.01,15419,400,3428,
2009-12-08_10:43,7736.79,7736.79,7736.79,7736.79,15973,456,3976,
2009-12-08_10:44,7737.55,7737.55,7737.55,7737.55,11040,320,3012,
2009-12-08_10:45,7739.40,7739.40,7739.40,7739.40,10489,294,2854,
2009-12-08_10:46,7743.01,7743.01,7743.01,7743.01,15040,445,4084,
2009-12-08_10:47,7744.94,7744.94,7744.94,7744.94,10314,329,2980,
2009-12-08_10:48,7747.44,7747.44,7747.44,7747.44,14108,406,3687,
2009-12-08_10:49,7750.02,7750.02,7750.02,7750.02,11890,338,3339,
2009-12-08_10:50,7751.97,7751.97,7751.97,7751.97,9477,271,2865,
2009-12-08_10:51,7753.22,7753.22,7753.22,7753.22,12796,349,3442,
2009-12-08_10:52,7752.88,7752.88,7752.88,7752.88,10187,295,2882,
2009-12-08_10:53,7750.76,7750.76,7750.76,7750.76,13371,356,3488,
2009-12-08_10:54,7751.81,7751.81,7751.81,7751.81,9806,272,3022,
2009-12-08_10:55,7750.76,7750.76,7750.76,7750.76,9778,283,3007,
2009-12-08_10:56,7749.03,7749.03,7749.03,7749.03,14044,403,3748,
2009-12-08_10:57,7746.84,7746.84,7746.84,7746.84,9652,317,2482,
2009-12-08_10:58,7746.04,7746.04,7746.04,7746.04,10286,287,2753,
2009-12-08_10:59,7745.07,7745.07,7745.07,7745.07,8950,237,2362,
2009-12-08_11:00,7743.69,7743.69,7743.69,7743.69,8152,225,2198,
2009-12-08_11:01,7745.38,7745.38,7745.38,7745.38,10361,269,2738,
2009-12-08_11:02,7744.47,7744.47,7744.47,7744.47,6803,209,1943,
2009-12-08_11:03,7743.66,7743.66,7743.66,7743.66,10952,317,2930,
2009-12-08_11:04,7744.44,7744.44,7744.44,7744.44,8729,239,2158,
2009-12-08_11:05,7745.67,7745.67,7745.67,7745.67,10345,288,2508,
2009-12-08_11:06,7749.00,7749.00,7749.00,7749.00,12009,345,3096,
2009-12-08_11:07,7748.75,7748.75,7748.75,7748.75,11682,308,2730,
2009-12-08_11:08,7753.12,7753.12,7753.12,7753.12,13451,405,3553,
2009-12-08_11:09,7754.23,7754.23,7754.23,7754.23,11304,315,2998,
2009-12-08_11:10,7754.17,7754.17,7754.17,7754.17,12140,340,3174,
2009-12-08_11:11,7759.25,7759.25,7759.25,7759.25,15491,470,3841,
2009-12-08_11:12,7760.81,7760.81,7760.81,7760.81,9935,277,2620,
2009-12-08_11:13,7758.95,7758.95,7758.95,7758.95,16033,447,3783,
2009-12-08_11:14,7762.78,7762.78,7762.78,7762.78,12170,369,3097,
2009-12-08_11:15,7764.08,7764.08,7764.08,7764.08,9991,282,2739,
2009-12-08_11:16,7764.16,7764.16,7764.16,7764.16,12327,360,3447,
2009-12-08_11:17,7762.88,7762.88,7762.88,7762.88,9709,274,2471,
2009-12-08_11:18,7763.64,7763.64,7763.64,7763.64,11783,322,3394,
2009-12-08_11:19,7763.00,7763.00,7763.00,7763.00,9151,267,2654,
2009-12-08_11:20,7761.96,7761.96,7761.96,7761.96,8749,236,2422,
2009-12-08_11:21,7761.60,7761.60,7761.60,7761.60,10187,284,2877,
2009-12-08_11:22,7763.61,7763.61,7763.61,7763.61,7097,204,2047,
2009-12-08_11:23,7761.15,7761.15,7761.15,7761.15,12456,423,3175,
2009-12-08_11:24,7761.25,7761.25,7761.25,7761.25,8838,267,2550,
2009-12-08_11:25,7762.32,7762.32,7762.32,7762.32,7608,231,2310,
2009-12-08_11:26,7758.22,7758.22,7758.22,7758.22,10539,342,3175,
2009-12-08_11:27,7760.75,7760.75,7760.75,7760.75,7233,211,2112,
2009-12-08_11:28,7759.15,7759.15,7759.15,7759.15,11828,365,3238,
2009-12-08_11:29,7757.65,7757.65,7757.65,7757.65,11479,362,3061,
2009-12-08_11:30,7757.87,7757.87,7757.87,7757.87,9306,274,2589,
2009-12-08_11:31,7755.97,7755.97,7755.97,7755.97,11527,331,3213,
2009-12-08_11:32,7756.94,7756.94,7756.94,7756.94,8151,236,2182,
2009-12-08_11:33,7756.01,7756.01,7756.01,7756.01,11436,317,2832,
2009-12-08_11:34,7759.04,7759.04,7759.04,7759.04,7343,228,2029,
2009-12-08_11:35,7757.26,7757.26,7757.26,7757.26,7520,236,2181,
2009-12-08_11:36,7758.34,7758.34,7758.34,7758.34,8913,258,2349,
2009-12-08_11:37,7758.11,7758.11,7758.11,7758.11,7209,198,1715,
2009-12-08_11:38,7760.06,7760.06,7760.06,7760.06,9167,264,2510,
2009-12-08_11:39,7759.50,7759.50,7759.50,7759.50,8158,257,2128,
2009-12-08_11:40,7758.64,7758.64,7758.64,7758.64,7370,274,2013,
2009-12-08_11:41,7758.78,7758.78,7758.78,7758.78,9667,353,2728,
2009-12-08_11:42,7760.91,7760.91,7760.91,7760.91,8623,268,2048,
2009-12-08_11:43,7762.32,7762.32,7762.32,7762.32,10998,330,2700,
2009-12-08_11:44,7761.35,7761.35,7761.35,7761.35,7117,212,1858,
2009-12-08_11:45,7764.71,7764.71,7764.71,7764.71,9046,272,2372,
2009-12-08_11:46,7763.39,7763.39,7763.39,7763.39,11093,369,2846,
2009-12-08_11:47,7763.65,7763.65,7763.65,7763.65,6789,221,1930,
2009-12-08_11:48,7766.21,7766.21,7766.21,7766.21,9917,324,2754,
2009-12-08_11:49,7764.38,7764.38,7764.38,7764.38,8274,275,2291,
2009-12-08_11:50,7767.47,7767.47,7767.47,7767.47,8784,252,2220,
2009-12-08_11:51,7768.61,7768.61,7768.61,7768.61,13456,454,3527,
2009-12-08_11:52,7767.94,7767.94,7767.94,7767.94,10709,358,2571,
2009-12-08_11:53,7770.71,7770.71,7770.71,7770.71,14524,393,3465,
2009-12-08_11:54,7772.69,7772.69,7772.69,7772.69,11028,363,2822,
2009-12-08_11:55,7773.90,7773.90,7773.90,7773.90,10599,346,2711,
2009-12-08_11:56,7774.61,7774.61,7774.61,7774.61,13483,382,3238,
2009-12-08_11:57,7774.06,7774.06,7774.06,7774.06,10144,292,2569,
2009-12-08_11:58,7772.80,7772.80,7772.80,7772.80,13587,401,3524,
2009-12-08_11:59,7772.34,7772.34,7772.34,7772.34,9523,289,2563,
2009-12-08_12:00,7771.17,7771.17,7771.17,7771.17,9910,285,2792,
2009-12-08_12:01,7772.58,7772.58,7772.58,7772.58,10141,301,2847,
2009-12-08_12:02,7772.74,7772.74,7772.74,7772.74,6200,196,1860,
2009-12-08_12:03,7772.16,7772.16,7772.16,7772.16,9473,317,2769,
2009-12-08_12:04,7772.33,7772.33,7772.33,7772.33,6902,253,2066,
2009-12-08_12:05,7771.78,7771.78,7771.78,7771.78,8001,258,2193,
2009-12-08_12:06,7772.51,7772.51,7772.51,7772.51,9801,290,2532,
2009-12-08_12:07,7772.69,7772.69,7772.69,7772.69,5979,195,1775,
2009-12-08_12:08,7773.56,7773.56,7773.56,7773.56,8379,280,2448,
2009-12-08_12:09,7773.69,7773.69,7773.69,7773.69,6676,207,1878,
2009-12-08_12:10,7774.01,7774.01,7774.01,7774.01,7602,276,2098,
2009-12-08_12:11,7772.92,7772.92,7772.92,7772.92,8449,271,2329,
2009-12-08_12:12,7774.79,7774.79,7774.79,7774.79,6519,215,1791,
2009-12-08_12:13,7774.42,7774.42,7774.42,7774.42,10107,309,2916,
2009-12-08_12:14,7772.39,7772.39,7772.39,7772.39,7352,250,2110,
2009-12-08_12:15,7771.77,7771.77,7771.77,7771.77,8426,261,2321,
2009-12-08_12:16,7771.69,7771.69,7771.69,7771.69,8445,269,2444,
2009-12-08_12:17,7770.92,7770.92,7770.92,7770.92,6514,178,1705,
2009-12-08_12:18,7771.62,7771.62,7771.62,7771.62,10497,316,2786,
2009-12-08_12:19,7770.85,7770.85,7770.85,7770.85,8561,243,2206,
2009-12-08_12:20,7771.16,7771.16,7771.16,7771.16,9816,285,2350,
2009-12-08_12:21,7771.51,7771.51,7771.51,7771.51,10886,344,3071,
2009-12-08_12:22,7771.83,7771.83,7771.83,7771.83,8199,238,2094,
2009-12-08_12:23,7770.53,7770.53,7770.53,7770.53,11495,317,2909,
2009-12-08_12:24,7771.57,7771.57,7771.57,7771.57,9994,289,2444,
2009-12-08_12:25,7771.17,7771.17,7771.17,7771.17,11121,280,2747,
2009-12-08_12:26,7771.54,7771.54,7771.54,7771.54,10696,317,3163,
2009-12-08_12:27,7771.38,7771.38,7771.38,7771.38,9961,308,2531,
2009-12-08_12:28,7775.41,7775.41,7775.41,7775.41,13558,609,3841,
2009-12-08_12:29,7773.57,7773.57,7773.57,7773.57,10528,350,2849,
2009-12-08_12:30,7776.11,7776.11,7776.11,7776.11,11212,342,3147,
2009-12-08_12:31,7775.32,7775.32,7775.32,7775.32,17841,560,4231,
2009-12-08_12:32,7774.38,7774.38,7774.38,7774.38,10408,285,2771,
2009-12-08_12:33,7774.60,7774.60,7774.60,7774.60,12892,370,3452,
2009-12-08_12:34,7774.49,7774.49,7774.49,7774.49,9699,260,2433,
2009-12-08_12:35,7774.14,7774.14,7774.14,7774.14,10221,289,2645,
2009-12-08_12:36,7774.58,7774.58,7774.58,7774.58,10506,296,2801,
2009-12-08_12:37,7774.06,7774.06,7774.06,7774.06,7465,219,2236,
2009-12-08_12:38,7776.76,7776.76,7776.76,7776.76,10840,302,3216,
2009-12-08_12:39,7776.86,7776.86,7776.86,7776.86,10742,302,2791,
2009-12-08_12:40,7778.60,7778.60,7778.60,7778.60,9518,300,2656,
2009-12-08_12:41,7779.11,7779.11,7779.11,7779.11,11370,359,3391,
2009-12-08_12:42,7776.98,7776.98,7776.98,7776.98,9306,281,2557,
2009-12-08_12:43,7776.44,7776.44,7776.44,7776.44,14186,413,3734,
2009-12-08_12:44,7775.65,7775.65,7775.65,7775.65,10660,287,3037,
2009-12-08_12:45,7774.14,7774.14,7774.14,7774.14,11072,312,2986,
2009-12-08_12:46,7775.76,7775.76,7775.76,7775.76,13692,365,3686,
2009-12-08_12:47,7772.23,7772.23,7772.23,7772.23,11103,323,2767,
2009-12-08_12:48,7770.67,7770.67,7770.67,7770.67,14019,421,3817,
2009-12-08_12:49,7768.65,7768.65,7768.65,7768.65,10307,334,3053,
2009-12-08_12:50,7771.31,7771.31,7771.31,7771.31,11414,328,3159,
2009-12-08_12:51,7766.81,7766.81,7766.81,7766.81,15468,452,4172,
2009-12-08_12:52,7765.88,7765.88,7765.88,7765.88,11854,312,2971,
2009-12-08_12:53,7765.20,7765.20,7765.20,7765.20,15716,427,4369,
2009-12-08_12:54,7765.45,7765.45,7765.45,7765.45,12799,379,3503,
2009-12-08_12:55,7763.07,7763.07,7763.07,7763.07,14044,433,3947,
2009-12-08_12:56,7762.43,7762.43,7762.43,7762.43,14474,429,4075,
2009-12-08_12:57,7761.93,7761.93,7761.93,7761.93,11274,345,3201,
2009-12-08_12:58,7760.22,7760.22,7760.22,7760.22,13655,430,4012,
2009-12-08_12:59,7758.98,7758.98,7758.98,7758.98,10757,379,3116,
2009-12-08_13:00,7758.26,7758.26,7758.26,7758.26,11110,321,3165,
2009-12-08_13:01,7759.37,7759.37,7759.37,7759.37,16240,512,4556,
2009-12-08_13:02,7757.75,7757.75,7757.75,7757.75,12626,420,3436,
2009-12-08_13:03,7760.30,7760.30,7760.30,7760.30,15845,543,4662,
2009-12-08_13:04,7759.50,7759.50,7759.50,7759.50,13072,417,3654,
2009-12-08_13:05,7758.71,7758.71,7758.71,7758.71,11969,357,3344,
2009-12-08_13:06,7761.53,7761.53,7761.53,7761.53,14912,484,4061,
2009-12-08_13:07,7762.35,7762.35,7762.35,7762.35,10876,340,2997,
2009-12-08_13:08,7766.06,7766.06,7766.06,7766.06,13337,420,3823,
2009-12-08_13:09,7767.01,7767.01,7767.01,7767.01,11450,336,3121,
2009-12-08_13:10,7766.19,7766.19,7766.19,7766.19,12021,327,3077,
2009-12-08_13:11,7766.11,7766.11,7766.11,7766.11,13809,417,3853,
2009-12-08_13:12,7769.70,7769.70,7769.70,7769.70,10197,272,2742,
2009-12-08_13:13,7768.31,7768.31,7768.31,7768.31,16821,498,4372,
2009-12-08_13:14,7769.97,7769.97,7769.97,7769.97,13758,367,3416,
2009-12-08_13:15,7765.89,7765.89,7765.89,7765.89,15916,487,4068,
2009-12-08_13:16,7769.91,7769.91,7769.91,7769.91,21490,539,4803,
2009-12-08_13:17,7770.68,7770.68,7770.68,7770.68,14762,429,3754,
2009-12-08_13:18,7770.25,7770.25,7770.25,7770.25,19284,546,5047,
2009-12-08_13:19,7769.06,7769.06,7769.06,7769.06,16274,482,4482,
2009-12-08_13:20,7769.88,7769.88,7769.88,7769.88,16974,480,4471,
2009-12-08_13:21,7766.94,7766.94,7766.94,7766.94,21840,626,5704,
2009-12-08_13:22,7763.59,7763.59,7763.59,7763.59,17952,508,4778,
2009-12-08_13:23,7765.29,7765.29,7765.29,7765.29,26477,779,6847,
2009-12-08_13:24,7758.00,7758.00,7758.00,7758.00,22261,651,5930,
2009-12-08_13:25,7761.34,7761.34,7761.34,7761.34,23115,642,5840,
2009-12-08_13:26,7761.33,7761.33,7761.33,7761.33,0,0,0,
2009-12-08_13:27,7761.33,7761.33,7761.33,7761.33,0,0,0,
2009-12-08_13:28,7761.33,7761.33,7761.33,7761.33,0,0,0,
2009-12-08_13:29,7761.33,7761.33,7761.33,7761.33,0,0,0,
2009-12-08_13:30,7768.71,7768.71,7768.71,7768.71,176707,5874,38357,
2009-12-09_09:01,7747.60,7747.60,7747.60,7747.60,120639,4038,32560,
2009-12-09_09:02,7748.40,7748.40,7748.40,7748.40,27274,814,7618,
2009-12-09_09:03,7755.03,7755.03,7755.03,7755.03,35969,1115,9571,
2009-12-09_09:04,7760.18,7760.18,7760.18,7760.18,42193,1230,10233,
2009-12-09_09:05,7761.61,7761.61,7761.61,7761.61,29381,896,7649,
2009-12-09_09:06,7761.06,7761.06,7761.06,7761.06,37466,1151,10023,
2009-12-09_09:07,7760.38,7760.38,7760.38,7760.38,25510,750,6894,
2009-12-09_09:08,7757.66,7757.66,7757.66,7757.66,27010,786,7218,
2009-12-09_09:09,7757.55,7757.55,7757.55,7757.55,27402,834,7478,
2009-12-09_09:10,7752.75,7752.75,7752.75,7752.75,21616,617,5593,
2009-12-09_09:11,7746.79,7746.79,7746.79,7746.79,30403,931,8255,
2009-12-09_09:12,7743.61,7743.61,7743.61,7743.61,23860,662,6166,
2009-12-09_09:13,7742.92,7742.92,7742.92,7742.92,25000,722,6805,
2009-12-09_09:14,7744.07,7744.07,7744.07,7744.07,21298,599,5754,
2009-12-09_09:15,7744.53,7744.53,7744.53,7744.53,16315,495,4570,
2009-12-09_09:16,7744.03,7744.03,7744.03,7744.03,25193,739,7020,
2009-12-09_09:17,7747.49,7747.49,7747.49,7747.49,17781,490,4777,
2009-12-09_09:18,7749.00,7749.00,7749.00,7749.00,23601,777,6451,
2009-12-09_09:19,7751.81,7751.81,7751.81,7751.81,21512,691,6137,
2009-12-09_09:20,7753.12,7753.12,7753.12,7753.12,18002,564,4935,
2009-12-09_09:21,7751.93,7751.93,7751.93,7751.93,27362,920,7744,
2009-12-09_09:22,7749.08,7749.08,7749.08,7749.08,18285,634,5769,
2009-12-09_09:23,7752.01,7752.01,7752.01,7752.01,24072,776,6544,
2009-12-09_09:24,7752.54,7752.54,7752.54,7752.54,20984,657,5850,
2009-12-09_09:25,7752.00,7752.00,7752.00,7752.00,17452,513,4735,
2009-12-09_09:26,7756.15,7756.15,7756.15,7756.15,24086,709,6494,
2009-12-09_09:27,7755.97,7755.97,7755.97,7755.97,17988,573,5036,
2009-12-09_09:28,7756.19,7756.19,7756.19,7756.19,22914,745,6146,
2009-12-09_09:29,7756.85,7756.85,7756.85,7756.85,22432,760,6159,
2009-12-09_09:30,7758.95,7758.95,7758.95,7758.95,20195,786,5616,
2009-12-09_09:31,7762.68,7762.68,7762.68,7762.68,28818,973,7958,
2009-12-09_09:32,7765.94,7765.94,7765.94,7765.94,25591,950,6403,
2009-12-09_09:33,7766.19,7766.19,7766.19,7766.19,28456,996,7620,
2009-12-09_09:34,7763.90,7763.90,7763.90,7763.90,24596,857,6944,
2009-12-09_09:35,7763.88,7763.88,7763.88,7763.88,19692,637,5429,
2009-12-09_09:36,7763.68,7763.68,7763.68,7763.68,32562,978,7735,
2009-12-09_09:37,7765.91,7765.91,7765.91,7765.91,20776,593,5341,
2009-12-09_09:38,7765.39,7765.39,7765.39,7765.39,23046,649,6033,
2009-12-09_09:39,7767.74,7767.74,7767.74,7767.74,20707,639,5531,
2009-12-09_09:40,7762.97,7762.97,7762.97,7762.97,22137,642,5535,
2009-12-09_09:41,7762.96,7762.96,7762.96,7762.96,33899,922,8173,
2009-12-09_09:42,7766.46,7766.46,7766.46,7766.46,20330,543,5147,
2009-12-09_09:43,7760.77,7760.77,7760.77,7760.77,22781,635,6187,
2009-12-09_09:44,7762.67,7762.67,7762.67,7762.67,22116,640,6295,
2009-12-09_09:45,7759.19,7759.19,7759.19,7759.19,16878,477,4687,
2009-12-09_09:46,7758.54,7758.54,7758.54,7758.54,23578,675,6113,
2009-12-09_09:47,7758.24,7758.24,7758.24,7758.24,17924,513,4647,
2009-12-09_09:48,7757.72,7757.72,7757.72,7757.72,20070,562,5559,
2009-12-09_09:49,7758.88,7758.88,7758.88,7758.88,16957,492,4661,
2009-12-09_09:50,7759.66,7759.66,7759.66,7759.66,13738,411,3729,
2009-12-09_09:51,7758.89,7758.89,7758.89,7758.89,21945,663,5777,
2009-12-09_09:52,7758.41,7758.41,7758.41,7758.41,13332,396,3669,
2009-12-09_09:53,7757.94,7757.94,7757.94,7757.94,18398,533,5067,
2009-12-09_09:54,7757.21,7757.21,7757.21,7757.21,15491,458,4037,
2009-12-09_09:55,7757.89,7757.89,7757.89,7757.89,12024,368,3469,
2009-12-09_09:56,7757.09,7757.09,7757.09,7757.09,19475,574,4914,
2009-12-09_09:57,7759.15,7759.15,7759.15,7759.15,11173,343,3088,
2009-12-09_09:58,7760.42,7760.42,7760.42,7760.42,18006,513,4370,
2009-12-09_09:59,7766.55,7766.55,7766.55,7766.55,17730,523,4706,
2009-12-09_10:00,7768.75,7768.75,7768.75,7768.75,17858,515,4687,
2009-12-09_10:01,7767.15,7767.15,7767.15,7767.15,28814,888,7224,
2009-12-09_10:02,7774.53,7774.53,7774.53,7774.53,19250,594,5106,
2009-12-09_10:03,7775.51,7775.51,7775.51,7775.51,22390,689,5933,
2009-12-09_10:04,7777.20,7777.20,7777.20,7777.20,20385,661,5577,
2009-12-09_10:05,7780.20,7780.20,7780.20,7780.20,18046,568,4740,
2009-12-09_10:06,7779.31,7779.31,7779.31,7779.31,25300,867,6722,
2009-12-09_10:07,7776.58,7776.58,7776.58,7776.58,17136,603,5034,
2009-12-09_10:08,7778.85,7778.85,7778.85,7778.85,19941,676,5737,
2009-12-09_10:09,7778.45,7778.45,7778.45,7778.45,16645,522,4568,
2009-12-09_10:10,7778.79,7778.79,7778.79,7778.79,13522,402,3747,
2009-12-09_10:11,7781.10,7781.10,7781.10,7781.10,18722,564,5115,
2009-12-09_10:12,7783.39,7783.39,7783.39,7783.39,12307,387,3371,
2009-12-09_10:13,7782.08,7782.08,7782.08,7782.08,19379,592,4992,
2009-12-09_10:14,7780.35,7780.35,7780.35,7780.35,20532,676,5393,
2009-12-09_10:15,7780.69,7780.69,7780.69,7780.69,15625,448,4001,
2009-12-09_10:16,7781.84,7781.84,7781.84,7781.84,19123,604,5216,
2009-12-09_10:17,7782.17,7782.17,7782.17,7782.17,14769,495,3899,
2009-12-09_10:18,7783.28,7783.28,7783.28,7783.28,17241,528,4569,
2009-12-09_10:19,7784.35,7784.35,7784.35,7784.35,15871,459,4306,
2009-12-09_10:20,7785.22,7785.22,7785.22,7785.22,13678,381,3679,
2009-12-09_10:21,7785.11,7785.11,7785.11,7785.11,19749,597,5356,
2009-12-09_10:22,7785.40,7785.40,7785.40,7785.40,14644,448,3933,
2009-12-09_10:23,7785.06,7785.06,7785.06,7785.06,18367,558,4809,
2009-12-09_10:24,7784.11,7784.11,7784.11,7784.11,14882,421,3874,
2009-12-09_10:25,7784.53,7784.53,7784.53,7784.53,12861,390,3591,
2009-12-09_10:26,7782.28,7782.28,7782.28,7782.28,16195,502,4486,
2009-12-09_10:27,7782.91,7782.91,7782.91,7782.91,11971,330,3159,
2009-12-09_10:28,7781.89,7781.89,7781.89,7781.89,13941,423,4026,
2009-12-09_10:29,7780.69,7780.69,7780.69,7780.69,13133,432,3758,
2009-12-09_10:30,7778.77,7778.77,7778.77,7778.77,13794,431,3164,
2009-12-09_10:31,7777.47,7777.47,7777.47,7777.47,18842,564,4715,
2009-12-09_10:32,7776.47,7776.47,7776.47,7776.47,12635,391,3217,
2009-12-09_10:33,7773.40,7773.40,7773.40,7773.40,17104,489,4366,
2009-12-09_10:34,7775.23,7775.23,7775.23,7775.23,15377,433,3863,
2009-12-09_10:35,7773.06,7773.06,7773.06,7773.06,12420,344,3122,
2009-12-09_10:36,7775.13,7775.13,7775.13,7775.13,16780,479,4250,
2009-12-09_10:37,7771.27,7771.27,7771.27,7771.27,11737,301,2828,
2009-12-09_10:38,7772.92,7772.92,7772.92,7772.92,14121,380,3517,
2009-12-09_10:39,7772.90,7772.90,7772.90,7772.90,12783,349,3385,
2009-12-09_10:40,7772.18,7772.18,7772.18,7772.18,13221,315,2988,
2009-12-09_10:41,7772.84,7772.84,7772.84,7772.84,17678,463,4217,
2009-12-09_10:42,7775.11,7775.11,7775.11,7775.11,10495,266,2584,
2009-12-09_10:43,7773.31,7773.31,7773.31,7773.31,14243,374,3314,
2009-12-09_10:44,7775.18,7775.18,7775.18,7775.18,12589,387,3124,
2009-12-09_10:45,7776.53,7776.53,7776.53,7776.53,12142,356,2903,
2009-12-09_10:46,7776.99,7776.99,7776.99,7776.99,12133,383,3406,
2009-12-09_10:47,7776.64,7776.64,7776.64,7776.64,9073,270,2465,
2009-12-09_10:48,7778.78,7778.78,7778.78,7778.78,11793,367,3113,
2009-12-09_10:49,7779.95,7779.95,7779.95,7779.95,10790,326,3058,
2009-12-09_10:50,7778.64,7778.64,7778.64,7778.64,11828,374,3328,
2009-12-09_10:51,7781.59,7781.59,7781.59,7781.59,14333,459,3929,
2009-12-09_10:52,7781.09,7781.09,7781.09,7781.09,10815,333,2876,
2009-12-09_10:53,7781.86,7781.86,7781.86,7781.86,15044,480,3808,
2009-12-09_10:54,7782.97,7782.97,7782.97,7782.97,12079,387,3300,
2009-12-09_10:55,7782.87,7782.87,7782.87,7782.87,12846,354,3198,
2009-12-09_10:56,7783.61,7783.61,7783.61,7783.61,15973,478,4041,
2009-12-09_10:57,7782.87,7782.87,7782.87,7782.87,9675,258,2548,
2009-12-09_10:58,7782.12,7782.12,7782.12,7782.12,15106,485,3922,
2009-12-09_10:59,7780.53,7780.53,7780.53,7780.53,14064,478,3636,
2009-12-09_11:00,7780.92,7780.92,7780.92,7780.92,11924,448,3190,
2009-12-09_11:01,7780.56,7780.56,7780.56,7780.56,15058,514,4120,
2009-12-09_11:02,7778.57,7778.57,7778.57,7778.57,10535,289,2700,
2009-12-09_11:03,7782.60,7782.60,7782.60,7782.60,13120,409,3880,
2009-12-09_11:04,7782.26,7782.26,7782.26,7782.26,11459,345,3210,
2009-12-09_11:05,7782.97,7782.97,7782.97,7782.97,12515,359,3242,
2009-12-09_11:06,7779.16,7779.16,7779.16,7779.16,17008,483,4243,
2009-12-09_11:07,7780.84,7780.84,7780.84,7780.84,11125,315,2781,
2009-12-09_11:08,7779.50,7779.50,7779.50,7779.50,12778,392,3500,
2009-12-09_11:09,7781.21,7781.21,7781.21,7781.21,11758,375,3164,
2009-12-09_11:10,7782.22,7782.22,7782.22,7782.22,11778,356,2993,
2009-12-09_11:11,7781.21,7781.21,7781.21,7781.21,14066,431,3662,
2009-12-09_11:12,7780.97,7780.97,7780.97,7780.97,10235,310,2789,
2009-12-09_11:13,7777.31,7777.31,7777.31,7777.31,13966,452,3988,
2009-12-09_11:14,7775.45,7775.45,7775.45,7775.45,12396,386,3561,
2009-12-09_11:15,7776.27,7776.27,7776.27,7776.27,10696,378,3174,
2009-12-09_11:16,7775.60,7775.60,7775.60,7775.60,15592,450,4117,
2009-12-09_11:17,7774.99,7774.99,7774.99,7774.99,9220,321,2542,
2009-12-09_11:18,7776.81,7776.81,7776.81,7776.81,10857,361,3059,
2009-12-09_11:19,7777.33,7777.33,7777.33,7777.33,9807,333,2758,
2009-12-09_11:20,7771.49,7771.49,7771.49,7771.49,10066,310,2722,
2009-12-09_11:21,7772.77,7772.77,7772.77,7772.77,12187,361,3465,
2009-12-09_11:22,7773.89,7773.89,7773.89,7773.89,9188,296,2481,
2009-12-09_11:23,7772.77,7772.77,7772.77,7772.77,11661,381,3277,
2009-12-09_11:24,7774.54,7774.54,7774.54,7774.54,11393,380,3073,
2009-12-09_11:25,7774.06,7774.06,7774.06,7774.06,11379,382,2970,
2009-12-09_11:26,7771.73,7771.73,7771.73,7771.73,15694,582,4409,
2009-12-09_11:27,7773.30,7773.30,7773.30,7773.30,11533,385,3260,
2009-12-09_11:28,7771.16,7771.16,7771.16,7771.16,16934,532,4348,
2009-12-09_11:29,7767.81,7767.81,7767.81,7767.81,10795,374,3082,
2009-12-09_11:30,7770.92,7770.92,7770.92,7770.92,12320,358,3281,
2009-12-09_11:31,7769.55,7769.55,7769.55,7769.55,16382,466,4344,
2009-12-09_11:32,7768.24,7768.24,7768.24,7768.24,11848,338,2895,
2009-12-09_11:33,7769.42,7769.42,7769.42,7769.42,15426,450,3981,
2009-12-09_11:34,7770.94,7770.94,7770.94,7770.94,10609,342,3024,
2009-12-09_11:35,7766.79,7766.79,7766.79,7766.79,10842,335,2894,
2009-12-09_11:36,7771.22,7771.22,7771.22,7771.22,14010,446,3752,
2009-12-09_11:37,7771.63,7771.63,7771.63,7771.63,11992,354,3118,
2009-12-09_11:38,7769.94,7769.94,7769.94,7769.94,12777,401,3498,
2009-12-09_11:39,7771.05,7771.05,7771.05,7771.05,10015,278,2593,
2009-12-09_11:40,7772.52,7772.52,7772.52,7772.52,9574,285,2614,
2009-12-09_11:41,7774.20,7774.20,7774.20,7774.20,11487,368,3201,
2009-12-09_11:42,7774.39,7774.39,7774.39,7774.39,8921,313,2629,
2009-12-09_11:43,7774.58,7774.58,7774.58,7774.58,11623,389,3332,
2009-12-09_11:44,7771.91,7771.91,7771.91,7771.91,12608,359,2909,
2009-12-09_11:45,7773.31,7773.31,7773.31,7773.31,10075,310,2422,
2009-12-09_11:46,7772.59,7772.59,7772.59,7772.59,11875,392,3366,
2009-12-09_11:47,7770.68,7770.68,7770.68,7770.68,7964,224,2102,
2009-12-09_11:48,7773.66,7773.66,7773.66,7773.66,10019,325,2812,
2009-12-09_11:49,7774.23,7774.23,7774.23,7774.23,9793,282,2427,
2009-12-09_11:50,7771.06,7771.06,7771.06,7771.06,9056,303,2457,
2009-12-09_11:51,7773.33,7773.33,7773.33,7773.33,11819,383,3285,
2009-12-09_11:52,7773.02,7773.02,7773.02,7773.02,11013,319,2493,
2009-12-09_11:53,7774.61,7774.61,7774.61,7774.61,13584,366,3241,
2009-12-09_11:54,7773.79,7773.79,7773.79,7773.79,11509,292,2475,
2009-12-09_11:55,7770.75,7770.75,7770.75,7770.75,9122,279,2457,
2009-12-09_11:56,7772.31,7772.31,7772.31,7772.31,11544,366,3087,
2009-12-09_11:57,7771.76,7771.76,7771.76,7771.76,9928,324,2414,
2009-12-09_11:58,7773.10,7773.10,7773.10,7773.10,14149,431,3380,
2009-12-09_11:59,7774.28,7774.28,7774.28,7774.28,10644,384,2663,
2009-12-09_12:00,7775.12,7775.12,7775.12,7775.12,10458,343,2866,
2009-12-09_12:01,7775.41,7775.41,7775.41,7775.41,14043,394,3461,
2009-12-09_12:02,7776.27,7776.27,7776.27,7776.27,9278,271,2568,
2009-12-09_12:03,7778.09,7778.09,7778.09,7778.09,12564,348,3217,
2009-12-09_12:04,7777.51,7777.51,7777.51,7777.51,10169,286,2724,
2009-12-09_12:05,7776.78,7776.78,7776.78,7776.78,10411,290,2837,
2009-12-09_12:06,7778.10,7778.10,7778.10,7778.10,18426,495,4304,
2009-12-09_12:07,7774.15,7774.15,7774.15,7774.15,10881,307,2986,
2009-12-09_12:08,7774.83,7774.83,7774.83,7774.83,13152,368,3604,
2009-12-09_12:09,7775.79,7775.79,7775.79,7775.79,11022,300,2864,
2009-12-09_12:10,7773.31,7773.31,7773.31,7773.31,10299,296,2726,
2009-12-09_12:11,7772.82,7772.82,7772.82,7772.82,11128,366,3257,
2009-12-09_12:12,7774.51,7774.51,7774.51,7774.51,9652,314,2567,
2009-12-09_12:13,7773.03,7773.03,7773.03,7773.03,12018,405,3422,
2009-12-09_12:14,7771.36,7771.36,7771.36,7771.36,9746,303,2636,
2009-12-09_12:15,7775.81,7775.81,7775.81,7775.81,9107,299,2642,
2009-12-09_12:16,7772.28,7772.28,7772.28,7772.28,11045,326,3112,
2009-12-09_12:17,7770.16,7770.16,7770.16,7770.16,8296,231,2314,
2009-12-09_12:18,7766.38,7766.38,7766.38,7766.38,13990,412,4152,
2009-12-09_12:19,7764.50,7764.50,7764.50,7764.50,14223,387,3824,
2009-12-09_12:20,7763.45,7763.45,7763.45,7763.45,13336,363,3664,
2009-12-09_12:21,7763.51,7763.51,7763.51,7763.51,16001,494,4749,
2009-12-09_12:22,7764.08,7764.08,7764.08,7764.08,12177,359,3141,
2009-12-09_12:23,7761.43,7761.43,7761.43,7761.43,14731,419,3993,
2009-12-09_12:24,7762.12,7762.12,7762.12,7762.12,12456,345,3327,
2009-12-09_12:25,7762.61,7762.61,7762.61,7762.61,11609,387,3179,
2009-12-09_12:26,7762.53,7762.53,7762.53,7762.53,15387,416,3912,
2009-12-09_12:27,7766.09,7766.09,7766.09,7766.09,10651,284,2849,
2009-12-09_12:28,7764.32,7764.32,7764.32,7764.32,13865,365,3875,
2009-12-09_12:29,7765.04,7765.04,7765.04,7765.04,9793,266,2669,
2009-12-09_12:30,7765.15,7765.15,7765.15,7765.15,11479,309,3043,
2009-12-09_12:31,7764.91,7764.91,7764.91,7764.91,13993,363,3695,
2009-12-09_12:32,7764.58,7764.58,7764.58,7764.58,10237,271,2700,
2009-12-09_12:33,7769.41,7769.41,7769.41,7769.41,12962,332,3289,
2009-12-09_12:34,7768.14,7768.14,7768.14,7768.14,10910,263,2779,
2009-12-09_12:35,7767.13,7767.13,7767.13,7767.13,10792,281,2765,
2009-12-09_12:36,7768.10,7768.10,7768.10,7768.10,13272,353,3200,
2009-12-09_12:37,7769.40,7769.40,7769.40,7769.40,8744,215,2224,
2009-12-09_12:38,7767.03,7767.03,7767.03,7767.03,10599,293,3068,
2009-12-09_12:39,7770.24,7770.24,7770.24,7770.24,11693,299,2722,
2009-12-09_12:40,7769.41,7769.41,7769.41,7769.41,10272,289,2690,
2009-12-09_12:41,7768.82,7768.82,7768.82,7768.82,15136,418,3820,
2009-12-09_12:42,7768.46,7768.46,7768.46,7768.46,9316,245,2460,
2009-12-09_12:43,7769.31,7769.31,7769.31,7769.31,14989,379,3641,
2009-12-09_12:44,7770.38,7770.38,7770.38,7770.38,11053,317,2815,
2009-12-09_12:45,7770.16,7770.16,7770.16,7770.16,11471,300,3088,
2009-12-09_12:46,7770.73,7770.73,7770.73,7770.73,16484,452,4094,
2009-12-09_12:47,7770.40,7770.40,7770.40,7770.40,11392,324,2905,
2009-12-09_12:48,7771.87,7771.87,7771.87,7771.87,13963,407,3725,
2009-12-09_12:49,7772.30,7772.30,7772.30,7772.30,12756,340,3374,
2009-12-09_12:50,7771.72,7771.72,7771.72,7771.72,13984,376,3519,
2009-12-09_12:51,7773.89,7773.89,7773.89,7773.89,13253,340,3499,
2009-12-09_12:52,7774.51,7774.51,7774.51,7774.51,10015,283,2764,
2009-12-09_12:53,7773.49,7773.49,7773.49,7773.49,14529,414,3887,
2009-12-09_12:54,7775.91,7775.91,7775.91,7775.91,12906,367,3236,
2009-12-09_12:55,7775.68,7775.68,7775.68,7775.68,13271,395,3557,
2009-12-09_12:56,7776.13,7776.13,7776.13,7776.13,15013,466,4160,
2009-12-09_12:57,7777.15,7777.15,7777.15,7777.15,15841,729,4444,
2009-12-09_12:58,7778.82,7778.82,7778.82,7778.82,16173,487,4268,
2009-12-09_12:59,7778.40,7778.40,7778.40,7778.40,13082,361,3432,
2009-12-09_13:00,7780.38,7780.38,7780.38,7780.38,12559,361,3541,
2009-12-09_13:01,7780.34,7780.34,7780.34,7780.34,15595,444,4127,
2009-12-09_13:02,7781.42,7781.42,7781.42,7781.42,11733,364,3109,
2009-12-09_13:03,7781.00,7781.00,7781.00,7781.00,18855,639,4878,
2009-12-09_13:04,7780.34,7780.34,7780.34,7780.34,13404,394,3503,
2009-12-09_13:05,7780.86,7780.86,7780.86,7780.86,15560,550,4050,
2009-12-09_13:06,7782.97,7782.97,7782.97,7782.97,18359,638,5236,
2009-12-09_13:07,7783.46,7783.46,7783.46,7783.46,13272,399,3489,
2009-12-09_13:08,7782.72,7782.72,7782.72,7782.72,19600,560,4972,
2009-12-09_13:09,7783.60,7783.60,7783.60,7783.60,19597,533,4752,
2009-12-09_13:10,7783.19,7783.19,7783.19,7783.19,17772,509,4390,
2009-12-09_13:11,7785.31,7785.31,7785.31,7785.31,18093,530,4802,
2009-12-09_13:12,7785.04,7785.04,7785.04,7785.04,17242,430,3890,
2009-12-09_13:13,7786.51,7786.51,7786.51,7786.51,22985,601,5457,
2009-12-09_13:14,7786.45,7786.45,7786.45,7786.45,18417,495,4775,
2009-12-09_13:15,7787.25,7787.25,7787.25,7787.25,17927,562,4751,
2009-12-09_13:16,7786.72,7786.72,7786.72,7786.72,24098,710,6077,
2009-12-09_13:17,7787.53,7787.53,7787.53,7787.53,16123,450,4232,
2009-12-09_13:18,7790.02,7790.02,7790.02,7790.02,22813,633,5657,
2009-12-09_13:19,7789.71,7789.71,7789.71,7789.71,19976,605,5311,
2009-12-09_13:20,7788.27,7788.27,7788.27,7788.27,19479,570,5116,
2009-12-09_13:21,7790.53,7790.53,7790.53,7790.53,30841,892,7347,
2009-12-09_13:22,7791.42,7791.42,7791.42,7791.42,23680,651,5783,
2009-12-09_13:23,7791.04,7791.04,7791.04,7791.04,28151,824,7641,
2009-12-09_13:24,7791.17,7791.17,7791.17,7791.17,27489,751,7047,
2009-12-09_13:25,7790.92,7790.92,7790.92,7790.92,25704,688,6633,
2009-12-09_13:26,7790.95,7790.95,7790.95,7790.95,0,0,0,
2009-12-09_13:27,7790.95,7790.95,7790.95,7790.95,0,0,0,
2009-12-09_13:28,7790.95,7790.95,7790.95,7790.95,0,0,0,
2009-12-09_13:29,7790.95,7790.95,7790.95,7790.95,0,0,0,
2009-12-09_13:30,7797.42,7797.42,7797.42,7797.42,204492,6698,46222,
2009-12-10_09:01,7822.66,7822.66,7822.66,7822.66,155163,5270,38082,
2009-12-10_09:02,7824.44,7824.44,7824.44,7824.44,48528,1512,10645,
2009-12-10_09:03,7828.59,7828.59,7828.59,7828.59,51662,1617,11748,
2009-12-10_09:04,7829.41,7829.41,7829.41,7829.41,52457,1676,11955,
2009-12-10_09:05,7829.07,7829.07,7829.07,7829.07,38217,1132,9300,
2009-12-10_09:06,7822.65,7822.65,7822.65,7822.65,52922,1697,12982,
2009-12-10_09:07,7813.94,7813.94,7813.94,7813.94,42104,1383,10420,
2009-12-10_09:08,7804.69,7804.69,7804.69,7804.69,47415,1509,11292,
2009-12-10_09:09,7801.97,7801.97,7801.97,7801.97,41470,1320,10515,
2009-12-10_09:10,7799.19,7799.19,7799.19,7799.19,29842,993,7711,
2009-12-10_09:11,7796.73,7796.73,7796.73,7796.73,36827,1240,9931,
2009-12-10_09:12,7794.48,7794.48,7794.48,7794.48,30480,1049,7781,
2009-12-10_09:13,7795.60,7795.60,7795.60,7795.60,32978,1162,8719,
2009-12-10_09:14,7795.96,7795.96,7795.96,7795.96,34218,1346,8839,
2009-12-10_09:15,7798.41,7798.41,7798.41,7798.41,28090,943,6728,
2009-12-10_09:16,7804.16,7804.16,7804.16,7804.16,35246,1283,9370,
2009-12-10_09:17,7804.87,7804.87,7804.87,7804.87,26626,1010,7146,
2009-12-10_09:18,7805.92,7805.92,7805.92,7805.92,28978,988,7183,
2009-12-10_09:19,7806.91,7806.91,7806.91,7806.91,29775,1077,7617,
2009-12-10_09:20,7807.87,7807.87,7807.87,7807.87,24674,843,6034,
2009-12-10_09:21,7810.16,7810.16,7810.16,7810.16,32431,1100,8360,
2009-12-10_09:22,7810.83,7810.83,7810.83,7810.83,21057,711,5794,
2009-12-10_09:23,7808.74,7808.74,7808.74,7808.74,26683,872,6984,
2009-12-10_09:24,7810.25,7810.25,7810.25,7810.25,28975,919,7373,
2009-12-10_09:25,7806.62,7806.62,7806.62,7806.62,24886,765,6170,
2009-12-10_09:26,7808.53,7808.53,7808.53,7808.53,36822,1182,9289,
2009-12-10_09:27,7807.37,7807.37,7807.37,7807.37,22496,696,5891,
2009-12-10_09:28,7808.66,7808.66,7808.66,7808.66,24614,902,6987,
2009-12-10_09:29,7812.18,7812.18,7812.18,7812.18,26407,924,7187,
2009-12-10_09:30,7813.92,7813.92,7813.92,7813.92,22774,832,6179,
2009-12-10_09:31,7819.70,7819.70,7819.70,7819.70,34924,1236,8918,
2009-12-10_09:32,7820.22,7820.22,7820.22,7820.22,24519,941,6763,
2009-12-10_09:33,7820.80,7820.80,7820.80,7820.80,29318,1004,7754,
2009-12-10_09:34,7819.82,7819.82,7819.82,7819.82,27100,877,7110,
2009-12-10_09:35,7817.14,7817.14,7817.14,7817.14,21947,688,5695,
2009-12-10_09:36,7818.37,7818.37,7818.37,7818.37,28360,993,7964,
2009-12-10_09:37,7817.76,7817.76,7817.76,7817.76,21819,826,5224,
2009-12-10_09:38,7818.36,7818.36,7818.36,7818.36,25452,913,6868,
2009-12-10_09:39,7817.33,7817.33,7817.33,7817.33,25778,936,6710,
2009-12-10_09:40,7817.21,7817.21,7817.21,7817.21,22014,705,5735,
2009-12-10_09:41,7816.19,7816.19,7816.19,7816.19,24168,810,6630,
2009-12-10_09:42,7816.51,7816.51,7816.51,7816.51,16718,548,4483,
2009-12-10_09:43,7815.29,7815.29,7815.29,7815.29,20622,665,5660,
2009-12-10_09:44,7813.48,7813.48,7813.48,7813.48,20400,678,5356,
2009-12-10_09:45,7807.76,7807.76,7807.76,7807.76,22385,724,5102,
2009-12-10_09:46,7806.45,7806.45,7806.45,7806.45,28120,982,7272,
2009-12-10_09:47,7801.57,7801.57,7801.57,7801.57,20933,692,5546,
2009-12-10_09:48,7799.57,7799.57,7799.57,7799.57,28607,916,6675,
2009-12-10_09:49,7795.75,7795.75,7795.75,7795.75,27919,878,6697,
2009-12-10_09:50,7796.92,7796.92,7796.92,7796.92,24098,686,5531,
2009-12-10_09:51,7796.21,7796.21,7796.21,7796.21,26182,844,7089,
2009-12-10_09:52,7795.07,7795.07,7795.07,7795.07,17780,592,4690,
2009-12-10_09:53,7794.75,7794.75,7794.75,7794.75,18615,561,5164,
2009-12-10_09:54,7793.03,7793.03,7793.03,7793.03,19243,593,5252,
2009-12-10_09:55,7790.02,7790.02,7790.02,7790.02,16544,504,4406,
2009-12-10_09:56,7787.76,7787.76,7787.76,7787.76,24773,796,6454,
2009-12-10_09:57,7788.37,7788.37,7788.37,7788.37,15696,464,4057,
2009-12-10_09:58,7788.59,7788.59,7788.59,7788.59,17725,540,4825,
2009-12-10_09:59,7789.31,7789.31,7789.31,7789.31,16792,536,4654,
2009-12-10_10:00,7790.19,7790.19,7790.19,7790.19,14789,439,3879,
2009-12-10_10:01,7792.27,7792.27,7792.27,7792.27,21859,687,5684,
2009-12-10_10:02,7794.91,7794.91,7794.91,7794.91,14947,446,3831,
2009-12-10_10:03,7791.47,7791.47,7791.47,7791.47,15702,476,4341,
2009-12-10_10:04,7796.12,7796.12,7796.12,7796.12,13863,429,3956,
2009-12-10_10:05,7795.44,7795.44,7795.44,7795.44,14133,415,3656,
2009-12-10_10:06,7794.56,7794.56,7794.56,7794.56,18308,569,5020,
2009-12-10_10:07,7792.94,7792.94,7792.94,7792.94,11793,385,3626,
2009-12-10_10:08,7796.95,7796.95,7796.95,7796.95,14763,446,4050,
2009-12-10_10:09,7792.98,7792.98,7792.98,7792.98,13900,428,3599,
2009-12-10_10:10,7795.95,7795.95,7795.95,7795.95,10830,293,2833,
2009-12-10_10:11,7796.65,7796.65,7796.65,7796.65,14256,480,4140,
2009-12-10_10:12,7797.40,7797.40,7797.40,7797.40,9489,330,2891,
2009-12-10_10:13,7795.90,7795.90,7795.90,7795.90,12798,434,3611,
2009-12-10_10:14,7797.15,7797.15,7797.15,7797.15,12299,447,3674,
2009-12-10_10:15,7797.85,7797.85,7797.85,7797.85,12544,401,3623,
2009-12-10_10:16,7792.71,7792.71,7792.71,7792.71,15944,547,4793,
2009-12-10_10:17,7791.72,7791.72,7791.72,7791.72,15236,499,3969,
2009-12-10_10:18,7791.75,7791.75,7791.75,7791.75,14521,444,3968,
2009-12-10_10:19,7791.04,7791.04,7791.04,7791.04,14396,438,3444,
2009-12-10_10:20,7792.57,7792.57,7792.57,7792.57,10943,320,2946,
2009-12-10_10:21,7793.13,7793.13,7793.13,7793.13,13771,413,3857,
2009-12-10_10:22,7795.85,7795.85,7795.85,7795.85,10460,317,2741,
2009-12-10_10:23,7793.56,7793.56,7793.56,7793.56,12065,344,3303,
2009-12-10_10:24,7793.54,7793.54,7793.54,7793.54,10414,329,3014,
2009-12-10_10:25,7795.23,7795.23,7795.23,7795.23,11147,346,2852,
2009-12-10_10:26,7794.47,7794.47,7794.47,7794.47,13927,486,3880,
2009-12-10_10:27,7796.63,7796.63,7796.63,7796.63,10673,338,3009,
2009-12-10_10:28,7797.02,7797.02,7797.02,7797.02,14712,465,4061,
2009-12-10_10:29,7798.21,7798.21,7798.21,7798.21,12257,409,3261,
2009-12-10_10:30,7797.11,7797.11,7797.11,7797.11,10037,308,2800,
2009-12-10_10:31,7793.40,7793.40,7793.40,7793.40,14154,446,3853,
2009-12-10_10:32,7795.82,7795.82,7795.82,7795.82,10103,327,2926,
2009-12-10_10:33,7791.66,7791.66,7791.66,7791.66,17099,524,4638,
2009-12-10_10:34,7793.34,7793.34,7793.34,7793.34,12772,372,3479,
2009-12-10_10:35,7789.67,7789.67,7789.67,7789.67,10558,315,2860,
2009-12-10_10:36,7789.44,7789.44,7789.44,7789.44,14603,425,4108,
2009-12-10_10:37,7788.15,7788.15,7788.15,7788.15,10725,295,2973,
2009-12-10_10:38,7788.22,7788.22,7788.22,7788.22,14353,451,4087,
2009-12-10_10:39,7786.86,7786.86,7786.86,7786.86,12671,371,3671,
2009-12-10_10:40,7784.15,7784.15,7784.15,7784.15,12712,418,3464,
2009-12-10_10:41,7780.75,7780.75,7780.75,7780.75,19740,642,5074,
2009-12-10_10:42,7781.19,7781.19,7781.19,7781.19,13918,446,3684,
2009-12-10_10:43,7778.82,7778.82,7778.82,7778.82,20767,622,5083,
2009-12-10_10:44,7776.15,7776.15,7776.15,7776.15,16766,528,4509,
2009-12-10_10:45,7776.11,7776.11,7776.11,7776.11,14636,417,4003,
2009-12-10_10:46,7773.38,7773.38,7773.38,7773.38,20855,645,5663,
2009-12-10_10:47,7773.61,7773.61,7773.61,7773.61,14935,431,3984,
2009-12-10_10:48,7773.87,7773.87,7773.87,7773.87,20374,636,5258,
2009-12-10_10:49,7772.28,7772.28,7772.28,7772.28,16783,533,4404,
2009-12-10_10:50,7771.46,7771.46,7771.46,7771.46,12920,424,3525,
2009-12-10_10:51,7772.52,7772.52,7772.52,7772.52,16143,543,4528,
2009-12-10_10:52,7771.22,7771.22,7771.22,7771.22,11965,427,3447,
2009-12-10_10:53,7770.18,7770.18,7770.18,7770.18,14303,499,4108,
2009-12-10_10:54,7767.94,7767.94,7767.94,7767.94,14968,516,4320,
2009-12-10_10:55,7768.17,7768.17,7768.17,7768.17,11720,398,3514,
2009-12-10_10:56,7759.98,7759.98,7759.98,7759.98,20178,769,6407,
2009-12-10_10:57,7753.02,7753.02,7753.02,7753.02,29182,1004,7809,
2009-12-10_10:58,7742.25,7742.25,7742.25,7742.25,44333,1439,11635,
2009-12-10_10:59,7736.06,7736.06,7736.06,7736.06,44336,1371,11538,
2009-12-10_11:00,7734.96,7734.96,7734.96,7734.96,33420,1038,9318,
2009-12-10_11:01,7726.09,7726.09,7726.09,7726.09,47133,1536,12757,
2009-12-10_11:02,7705.59,7705.59,7705.59,7705.59,51330,1570,13198,
2009-12-10_11:03,7703.25,7703.25,7703.25,7703.25,52616,1478,12697,
2009-12-10_11:04,7706.81,7706.81,7706.81,7706.81,38768,1156,10102,
2009-12-10_11:05,7711.35,7711.35,7711.35,7711.35,28336,833,7428,
2009-12-10_11:06,7721.89,7721.89,7721.89,7721.89,33217,970,8830,
2009-12-10_11:07,7723.62,7723.62,7723.62,7723.62,18926,555,5337,
2009-12-10_11:08,7721.65,7721.65,7721.65,7721.65,26941,835,7271,
2009-12-10_11:09,7713.98,7713.98,7713.98,7713.98,23889,740,6733,
2009-12-10_11:10,7707.51,7707.51,7707.51,7707.51,24855,837,6820,
2009-12-10_11:11,7694.93,7694.93,7694.93,7694.93,36007,1192,9963,
2009-12-10_11:12,7701.91,7701.91,7701.91,7701.91,21552,597,5058,
2009-12-10_11:13,7705.53,7705.53,7705.53,7705.53,22994,669,5784,
2009-12-10_11:14,7715.56,7715.56,7715.56,7715.56,17440,476,4298,
2009-12-10_11:15,7715.01,7715.01,7715.01,7715.01,16556,466,3908,
2009-12-10_11:16,7708.09,7708.09,7708.09,7708.09,20570,628,5777,
2009-12-10_11:17,7713.38,7713.38,7713.38,7713.38,12537,355,3235,
2009-12-10_11:18,7708.46,7708.46,7708.46,7708.46,18370,509,5146,
2009-12-10_11:19,7709.19,7709.19,7709.19,7709.19,16289,484,4600,
2009-12-10_11:20,7708.80,7708.80,7708.80,7708.80,13340,405,4035,
2009-12-10_11:21,7704.01,7704.01,7704.01,7704.01,16589,522,5203,
2009-12-10_11:22,7707.67,7707.67,7707.67,7707.67,11045,345,3279,
2009-12-10_11:23,7709.88,7709.88,7709.88,7709.88,15260,431,3778,
2009-12-10_11:24,7710.52,7710.52,7710.52,7710.52,11349,323,3065,
2009-12-10_11:25,7708.96,7708.96,7708.96,7708.96,9430,298,2980,
2009-12-10_11:26,7712.68,7712.68,7712.68,7712.68,11371,362,3418,
2009-12-10_11:27,7710.94,7710.94,7710.94,7710.94,8757,257,2367,
2009-12-10_11:28,7711.00,7711.00,7711.00,7711.00,11143,334,3434,
2009-12-10_11:29,7712.97,7712.97,7712.97,7712.97,10360,294,3056,
2009-12-10_11:30,7711.28,7711.28,7711.28,7711.28,10877,316,3103,
2009-12-10_11:31,7706.26,7706.26,7706.26,7706.26,15029,473,4391,
2009-12-10_11:32,7706.99,7706.99,7706.99,7706.99,10093,308,2532,
2009-12-10_11:33,7703.05,7703.05,7703.05,7703.05,14683,500,4473,
2009-12-10_11:34,7704.51,7704.51,7704.51,7704.51,11085,366,3333,
2009-12-10_11:35,7701.47,7701.47,7701.47,7701.47,12123,388,3648,
2009-12-10_11:36,7690.61,7690.61,7690.61,7690.61,29777,1092,8805,
2009-12-10_11:37,7679.46,7679.46,7679.46,7679.46,37409,1289,10475,
2009-12-10_11:38,7674.67,7674.67,7674.67,7674.67,42055,1369,11084,
2009-12-10_11:39,7673.54,7673.54,7673.54,7673.54,33101,1028,8759,
2009-12-10_11:40,7673.29,7673.29,7673.29,7673.29,24769,795,6884,
2009-12-10_11:41,7669.72,7669.72,7669.72,7669.72,28795,911,8296,
2009-12-10_11:42,7667.70,7667.70,7667.70,7667.70,19616,636,5781,
2009-12-10_11:43,7655.95,7655.95,7655.95,7655.95,43881,1460,13677,
2009-12-10_11:44,7650.81,7650.81,7650.81,7650.81,37038,1068,9872,
2009-12-10_11:45,7649.40,7649.40,7649.40,7649.40,27957,814,7657,
2009-12-10_11:46,7656.72,7656.72,7656.72,7656.72,28035,818,7554,
2009-12-10_11:47,7661.62,7661.62,7661.62,7661.62,21022,592,5094,
2009-12-10_11:48,7670.33,7670.33,7670.33,7670.33,20264,600,5620,
2009-12-10_11:49,7666.66,7666.66,7666.66,7666.66,20231,586,5574,
2009-12-10_11:50,7667.33,7667.33,7667.33,7667.33,15086,443,4366,
2009-12-10_11:51,7668.92,7668.92,7668.92,7668.92,17615,549,5382,
2009-12-10_11:52,7667.25,7667.25,7667.25,7667.25,12599,361,3786,
2009-12-10_11:53,7673.64,7673.64,7673.64,7673.64,12915,386,3871,
2009-12-10_11:54,7669.71,7669.71,7669.71,7669.71,12065,361,3859,
2009-12-10_11:55,7669.65,7669.65,7669.65,7669.65,12124,381,3740,
2009-12-10_11:56,7667.65,7667.65,7667.65,7667.65,14740,470,4668,
2009-12-10_11:57,7666.11,7666.11,7666.11,7666.11,9110,247,2741,
2009-12-10_11:58,7665.26,7665.26,7665.26,7665.26,12646,407,4233,
2009-12-10_11:59,7665.98,7665.98,7665.98,7665.98,10578,340,3641,
2009-12-10_12:00,7659.93,7659.93,7659.93,7659.93,12183,376,3931,
2009-12-10_12:01,7666.28,7666.28,7666.28,7666.28,14992,467,4281,
2009-12-10_12:02,7670.74,7670.74,7670.74,7670.74,9401,281,2741,
2009-12-10_12:03,7674.66,7674.66,7674.66,7674.66,14419,415,3899,
2009-12-10_12:04,7677.69,7677.69,7677.69,7677.69,11399,343,3082,
2009-12-10_12:05,7680.39,7680.39,7680.39,7680.39,10585,319,2889,
2009-12-10_12:06,7681.84,7681.84,7681.84,7681.84,13547,410,3827,
2009-12-10_12:07,7680.24,7680.24,7680.24,7680.24,10400,322,3027,
2009-12-10_12:08,7680.92,7680.92,7680.92,7680.92,11759,380,3539,
2009-12-10_12:09,7680.20,7680.20,7680.20,7680.20,9609,283,2739,
2009-12-10_12:10,7678.91,7678.91,7678.91,7678.91,11404,353,3254,
2009-12-10_12:11,7677.62,7677.62,7677.62,7677.62,11440,363,3386,
2009-12-10_12:12,7673.40,7673.40,7673.40,7673.40,11468,338,3420,
2009-12-10_12:13,7671.89,7671.89,7671.89,7671.89,12838,418,4133,
2009-12-10_12:14,7669.65,7669.65,7669.65,7669.65,11049,350,3265,
2009-12-10_12:15,7666.68,7666.68,7666.68,7666.68,12885,369,3548,
2009-12-10_12:16,7667.87,7667.87,7667.87,7667.87,15142,495,4336,
2009-12-10_12:17,7662.46,7662.46,7662.46,7662.46,12013,431,3698,
2009-12-10_12:18,7658.53,7658.53,7658.53,7658.53,19519,692,5544,
2009-12-10_12:19,7656.66,7656.66,7656.66,7656.66,21105,818,6418,
2009-12-10_12:20,7657.46,7657.46,7657.46,7657.46,17778,519,4803,
2009-12-10_12:21,7656.86,7656.86,7656.86,7656.86,20853,640,5770,
2009-12-10_12:22,7657.93,7657.93,7657.93,7657.93,13738,411,3804,
2009-12-10_12:23,7661.02,7661.02,7661.02,7661.02,18906,575,4865,
2009-12-10_12:24,7660.46,7660.46,7660.46,7660.46,14225,449,3990,
2009-12-10_12:25,7658.47,7658.47,7658.47,7658.47,13242,373,3649,
2009-12-10_12:26,7654.21,7654.21,7654.21,7654.21,16969,519,5064,
2009-12-10_12:27,7657.73,7657.73,7657.73,7657.73,13072,450,3507,
2009-12-10_12:28,7649.32,7649.32,7649.32,7649.32,23310,705,6215,
2009-12-10_12:29,7644.38,7644.38,7644.38,7644.38,29492,950,8393,
2009-12-10_12:30,7638.30,7638.30,7638.30,7638.30,31615,893,7973,
2009-12-10_12:31,7634.18,7634.18,7634.18,7634.18,34848,1039,9572,
2009-12-10_12:32,7634.92,7634.92,7634.92,7634.92,24619,750,6763,
2009-12-10_12:33,7631.06,7631.06,7631.06,7631.06,32451,1037,9288,
2009-12-10_12:34,7632.27,7632.27,7632.27,7632.27,25022,722,7313,
2009-12-10_12:35,7632.89,7632.89,7632.89,7632.89,22722,596,6147,
2009-12-10_12:36,7634.26,7634.26,7634.26,7634.26,27546,757,7345,
2009-12-10_12:37,7635.34,7635.34,7635.34,7635.34,21269,520,5344,
2009-12-10_12:38,7635.28,7635.28,7635.28,7635.28,23831,636,6577,
2009-12-10_12:39,7633.66,7633.66,7633.66,7633.66,18562,498,5085,
2009-12-10_12:40,7635.96,7635.96,7635.96,7635.96,17196,418,4693,
2009-12-10_12:41,7635.67,7635.67,7635.67,7635.67,19712,574,5362,
2009-12-10_12:42,7637.46,7637.46,7637.46,7637.46,11997,342,3466,
2009-12-10_12:43,7643.15,7643.15,7643.15,7643.15,17009,482,4585,
2009-12-10_12:44,7648.20,7648.20,7648.20,7648.20,15401,389,3940,
2009-12-10_12:45,7649.01,7649.01,7649.01,7649.01,14350,356,3671,
2009-12-10_12:46,7653.14,7653.14,7653.14,7653.14,16613,482,4513,
2009-12-10_12:47,7656.98,7656.98,7656.98,7656.98,11069,307,3180,
2009-12-10_12:48,7656.51,7656.51,7656.51,7656.51,17457,491,4611,
2009-12-10_12:49,7654.08,7654.08,7654.08,7654.08,13164,381,3731,
2009-12-10_12:50,7651.80,7651.80,7651.80,7651.80,13108,408,3707,
2009-12-10_12:51,7645.48,7645.48,7645.48,7645.48,21343,688,6077,
2009-12-10_12:52,7642.46,7642.46,7642.46,7642.46,12565,392,3755,
2009-12-10_12:53,7647.26,7647.26,7647.26,7647.26,16808,535,4670,
2009-12-10_12:54,7646.82,7646.82,7646.82,7646.82,11375,320,3068,
2009-12-10_12:55,7647.46,7647.46,7647.46,7647.46,11204,313,3174,
2009-12-10_12:56,7649.08,7649.08,7649.08,7649.08,14243,447,4156,
2009-12-10_12:57,7651.19,7651.19,7651.19,7651.19,9732,295,2919,
2009-12-10_12:58,7654.24,7654.24,7654.24,7654.24,15941,446,4355,
2009-12-10_12:59,7652.73,7652.73,7652.73,7652.73,11698,348,3463,
2009-12-10_13:00,7652.47,7652.47,7652.47,7652.47,11971,331,3379,
2009-12-10_13:01,7652.88,7652.88,7652.88,7652.88,12513,372,3836,
2009-12-10_13:02,7651.70,7651.70,7651.70,7651.70,11292,300,3271,
2009-12-10_13:03,7654.44,7654.44,7654.44,7654.44,13236,391,3928,
2009-12-10_13:04,7655.74,7655.74,7655.74,7655.74,12875,351,3482,
2009-12-10_13:05,7657.39,7657.39,7657.39,7657.39,12043,345,3424,
2009-12-10_13:06,7660.26,7660.26,7660.26,7660.26,13476,398,3959,
2009-12-10_13:07,7664.40,7664.40,7664.40,7664.40,11601,330,3116,
2009-12-10_13:08,7665.42,7665.42,7665.42,7665.42,16713,473,4422,
2009-12-10_13:09,7668.03,7668.03,7668.03,7668.03,13122,360,3509,
2009-12-10_13:10,7670.52,7670.52,7670.52,7670.52,14753,420,4018,
2009-12-10_13:11,7670.74,7670.74,7670.74,7670.74,16777,504,5047,
2009-12-10_13:12,7671.59,7671.59,7671.59,7671.59,13604,418,3784,
2009-12-10_13:13,7673.73,7673.73,7673.73,7673.73,18545,553,4996,
2009-12-10_13:14,7673.40,7673.40,7673.40,7673.40,15559,457,4258,
2009-12-10_13:15,7675.70,7675.70,7675.70,7675.70,16123,435,4493,
2009-12-10_13:16,7677.60,7677.60,7677.60,7677.60,22273,595,5799,
2009-12-10_13:17,7681.15,7681.15,7681.15,7681.15,21671,471,4808,
2009-12-10_13:18,7681.52,7681.52,7681.52,7681.52,29237,662,6675,
2009-12-10_13:19,7680.50,7680.50,7680.50,7680.50,20850,523,5426,
2009-12-10_13:20,7680.75,7680.75,7680.75,7680.75,21936,570,5418,
2009-12-10_13:21,7677.79,7677.79,7677.79,7677.79,25632,683,6858,
2009-12-10_13:22,7677.76,7677.76,7677.76,7677.76,21915,636,5959,
2009-12-10_13:23,7676.62,7676.62,7676.62,7676.62,30080,803,7912,
2009-12-10_13:24,7673.83,7673.83,7673.83,7673.83,25383,763,7148,
2009-12-10_13:25,7674.05,7674.05,7674.05,7674.05,26891,716,6785,
2009-12-10_13:26,7674.05,7674.05,7674.05,7674.05,0,0,0,
2009-12-10_13:27,7674.05,7674.05,7674.05,7674.05,0,0,0,
2009-12-10_13:28,7674.05,7674.05,7674.05,7674.05,0,0,0,
2009-12-10_13:29,7674.05,7674.05,7674.05,7674.05,0,0,0,
2009-12-10_13:30,7677.91,7677.91,7677.91,7677.91,206609,6632,45128,
2009-12-11_09:01,7709.96,7709.96,7709.96,7709.96,105739,3137,26768,
2009-12-11_09:02,7706.24,7706.24,7706.24,7706.24,32948,1030,8846,
2009-12-11_09:03,7712.02,7712.02,7712.02,7712.02,37267,1100,10149,
2009-12-11_09:04,7710.73,7710.73,7710.73,7710.73,39614,1214,10471,
2009-12-11_09:05,7707.88,7707.88,7707.88,7707.88,32808,952,8360,
2009-12-11_09:06,7700.96,7700.96,7700.96,7700.96,40131,1194,10778,
2009-12-11_09:07,7700.76,7700.76,7700.76,7700.76,29205,807,6855,
2009-12-11_09:08,7703.10,7703.10,7703.10,7703.10,30969,860,7099,
2009-12-11_09:09,7703.33,7703.33,7703.33,7703.33,28779,927,7437,
2009-12-11_09:10,7704.02,7704.02,7704.02,7704.02,21560,682,5792,
2009-12-11_09:11,7707.53,7707.53,7707.53,7707.53,29291,930,7940,
2009-12-11_09:12,7707.75,7707.75,7707.75,7707.75,25969,818,6675,
2009-12-11_09:13,7706.00,7706.00,7706.00,7706.00,28412,818,7404,
2009-12-11_09:14,7701.39,7701.39,7701.39,7701.39,28818,888,7641,
2009-12-11_09:15,7704.24,7704.24,7704.24,7704.24,24662,814,5857,
2009-12-11_09:16,7708.68,7708.68,7708.68,7708.68,30464,1041,8448,
2009-12-11_09:17,7709.06,7709.06,7709.06,7709.06,25010,1079,6471,
2009-12-11_09:18,7710.24,7710.24,7710.24,7710.24,27491,937,7052,
2009-12-11_09:19,7708.73,7708.73,7708.73,7708.73,27583,834,7215,
2009-12-11_09:20,7708.63,7708.63,7708.63,7708.63,22438,648,5878,
2009-12-11_09:21,7709.01,7709.01,7709.01,7709.01,24245,683,6786,
2009-12-11_09:22,7707.82,7707.82,7707.82,7707.82,18000,526,4878,
2009-12-11_09:23,7703.14,7703.14,7703.14,7703.14,24076,695,6560,
2009-12-11_09:24,7703.49,7703.49,7703.49,7703.49,24646,705,6461,
2009-12-11_09:25,7701.33,7701.33,7701.33,7701.33,17848,520,4817,
2009-12-11_09:26,7701.64,7701.64,7701.64,7701.64,26979,745,6872,
2009-12-11_09:27,7703.89,7703.89,7703.89,7703.89,21722,585,5360,
2009-12-11_09:28,7702.94,7702.94,7702.94,7702.94,31337,827,7158,
2009-12-11_09:29,7706.00,7706.00,7706.00,7706.00,28165,760,6392,
2009-12-11_09:30,7707.21,7707.21,7707.21,7707.21,22522,627,5464,
2009-12-11_09:31,7706.36,7706.36,7706.36,7706.36,33299,871,7817,
2009-12-11_09:32,7708.81,7708.81,7708.81,7708.81,20577,574,5076,
2009-12-11_09:33,7706.51,7706.51,7706.51,7706.51,23961,607,6019,
2009-12-11_09:34,7707.32,7707.32,7707.32,7707.32,25231,689,6144,
2009-12-11_09:35,7710.02,7710.02,7710.02,7710.02,18045,470,4560,
2009-12-11_09:36,7710.99,7710.99,7710.99,7710.99,25376,625,5630,
2009-12-11_09:37,7709.56,7709.56,7709.56,7709.56,19522,548,4474,
2009-12-11_09:38,7710.55,7710.55,7710.55,7710.55,22232,660,5826,
2009-12-11_09:39,7714.16,7714.16,7714.16,7714.16,21502,587,5578,
2009-12-11_09:40,7716.15,7716.15,7716.15,7716.15,19213,579,5072,
2009-12-11_09:41,7718.33,7718.33,7718.33,7718.33,27736,789,6835,
2009-12-11_09:42,7720.83,7720.83,7720.83,7720.83,21065,581,5089,
2009-12-11_09:43,7721.68,7721.68,7721.68,7721.68,25503,737,6354,
2009-12-11_09:44,7722.85,7722.85,7722.85,7722.85,23359,663,5746,
2009-12-11_09:45,7721.54,7721.54,7721.54,7721.54,20187,514,4972,
2009-12-11_09:46,7724.68,7724.68,7724.68,7724.68,23123,650,5929,
2009-12-11_09:47,7722.71,7722.71,7722.71,7722.71,19136,512,4608,
2009-12-11_09:48,7719.69,7719.69,7719.69,7719.69,21124,633,5457,
2009-12-11_09:49,7721.56,7721.56,7721.56,7721.56,19702,575,5029,
2009-12-11_09:50,7719.36,7719.36,7719.36,7719.36,16484,478,4349,
2009-12-11_09:51,7721.60,7721.60,7721.60,7721.60,19932,549,4938,
2009-12-11_09:52,7721.05,7721.05,7721.05,7721.05,12683,342,3379,
2009-12-11_09:53,7721.87,7721.87,7721.87,7721.87,16376,421,4265,
2009-12-11_09:54,7722.92,7722.92,7722.92,7722.92,15784,428,4070,
2009-12-11_09:55,7725.02,7725.02,7725.02,7725.02,12950,412,3384,
2009-12-11_09:56,7726.62,7726.62,7726.62,7726.62,18867,597,4988,
2009-12-11_09:57,7726.52,7726.52,7726.52,7726.52,13855,485,4100,
2009-12-11_09:58,7726.16,7726.16,7726.16,7726.16,15613,505,4527,
2009-12-11_09:59,7726.63,7726.63,7726.63,7726.63,15631,498,4526,
2009-12-11_10:00,7728.19,7728.19,7728.19,7728.19,14374,433,3887,
2009-12-11_10:01,7729.13,7729.13,7729.13,7729.13,21411,645,5538,
2009-12-11_10:02,7732.22,7732.22,7732.22,7732.22,14789,452,3944,
2009-12-11_10:03,7731.81,7731.81,7731.81,7731.81,15928,494,4365,
2009-12-11_10:04,7734.26,7734.26,7734.26,7734.26,15490,484,4173,
2009-12-11_10:05,7731.19,7731.19,7731.19,7731.19,12282,389,3256,
2009-12-11_10:06,7733.48,7733.48,7733.48,7733.48,18589,607,4616,
2009-12-11_10:07,7733.36,7733.36,7733.36,7733.36,12878,371,3230,
2009-12-11_10:08,7735.09,7735.09,7735.09,7735.09,17109,468,4118,
2009-12-11_10:09,7736.88,7736.88,7736.88,7736.88,17281,431,4079,
2009-12-11_10:10,7737.76,7737.76,7737.76,7737.76,14879,413,3723,
2009-12-11_10:11,7740.76,7740.76,7740.76,7740.76,19413,537,4701,
2009-12-11_10:12,7744.34,7744.34,7744.34,7744.34,16305,508,4252,
2009-12-11_10:13,7748.10,7748.10,7748.10,7748.10,22874,775,5870,
2009-12-11_10:14,7750.14,7750.14,7750.14,7750.14,24973,969,6615,
2009-12-11_10:15,7750.19,7750.19,7750.19,7750.19,23554,701,5390,
2009-12-11_10:16,7748.40,7748.40,7748.40,7748.40,23057,715,5839,
2009-12-11_10:17,7749.00,7749.00,7749.00,7749.00,16424,551,4395,
2009-12-11_10:18,7744.63,7744.63,7744.63,7744.63,18955,554,4756,
2009-12-11_10:19,7744.96,7744.96,7744.96,7744.96,18770,573,4685,
2009-12-11_10:20,7744.03,7744.03,7744.03,7744.03,13972,461,3893,
2009-12-11_10:21,7745.14,7745.14,7745.14,7745.14,17000,492,4233,
2009-12-11_10:22,7742.71,7742.71,7742.71,7742.71,11280,321,2850,
2009-12-11_10:23,7740.08,7740.08,7740.08,7740.08,14035,418,3635,
2009-12-11_10:24,7740.03,7740.03,7740.03,7740.03,15155,454,3849,
2009-12-11_10:25,7739.28,7739.28,7739.28,7739.28,13615,393,3074,
2009-12-11_10:26,7739.40,7739.40,7739.40,7739.40,14428,420,3816,
2009-12-11_10:27,7738.47,7738.47,7738.47,7738.47,10738,292,2598,
2009-12-11_10:28,7737.95,7737.95,7737.95,7737.95,14056,395,3534,
2009-12-11_10:29,7737.58,7737.58,7737.58,7737.58,10923,350,2963,
2009-12-11_10:30,7737.95,7737.95,7737.95,7737.95,10879,295,2801,
2009-12-11_10:31,7737.83,7737.83,7737.83,7737.83,11990,368,3388,
2009-12-11_10:32,7736.85,7736.85,7736.85,7736.85,8601,240,2202,
2009-12-11_10:33,7735.44,7735.44,7735.44,7735.44,12699,330,3214,
2009-12-11_10:34,7738.59,7738.59,7738.59,7738.59,12352,375,3258,
2009-12-11_10:35,7745.33,7745.33,7745.33,7745.33,13863,466,3598,
2009-12-11_10:36,7747.82,7747.82,7747.82,7747.82,19234,627,4788,
2009-12-11_10:37,7750.24,7750.24,7750.24,7750.24,11480,353,3100,
2009-12-11_10:38,7749.47,7749.47,7749.47,7749.47,13240,425,3524,
2009-12-11_10:39,7750.63,7750.63,7750.63,7750.63,13061,449,3582,
2009-12-11_10:40,7752.18,7752.18,7752.18,7752.18,13812,418,3303,
2009-12-11_10:41,7752.60,7752.60,7752.60,7752.60,14680,528,3955,
2009-12-11_10:42,7752.30,7752.30,7752.30,7752.30,11226,339,2814,
2009-12-11_10:43,7750.39,7750.39,7750.39,7750.39,14413,436,3641,
2009-12-11_10:44,7750.78,7750.78,7750.78,7750.78,11117,363,2860,
2009-12-11_10:45,7751.02,7751.02,7751.02,7751.02,12287,378,2874,
2009-12-11_10:46,7751.52,7751.52,7751.52,7751.52,15058,493,3914,
2009-12-11_10:47,7758.86,7758.86,7758.86,7758.86,14599,480,3795,
2009-12-11_10:48,7760.83,7760.83,7760.83,7760.83,16798,533,4301,
2009-12-11_10:49,7760.79,7760.79,7760.79,7760.79,12467,402,3305,
2009-12-11_10:50,7761.47,7761.47,7761.47,7761.47,12385,377,3207,
2009-12-11_10:51,7761.49,7761.49,7761.49,7761.49,14269,450,3812,
2009-12-11_10:52,7757.71,7757.71,7757.71,7757.71,8591,308,2497,
2009-12-11_10:53,7755.76,7755.76,7755.76,7755.76,14074,428,3615,
2009-12-11_10:54,7754.88,7754.88,7754.88,7754.88,12090,389,3205,
2009-12-11_10:55,7752.52,7752.52,7752.52,7752.52,11010,318,2832,
2009-12-11_10:56,7752.64,7752.64,7752.64,7752.64,13000,396,3454,
2009-12-11_10:57,7751.76,7751.76,7751.76,7751.76,9961,298,2650,
2009-12-11_10:58,7751.78,7751.78,7751.78,7751.78,12793,422,3371,
2009-12-11_10:59,7750.79,7750.79,7750.79,7750.79,10398,332,2998,
2009-12-11_11:00,7750.15,7750.15,7750.15,7750.15,9318,304,2567,
2009-12-11_11:01,7750.01,7750.01,7750.01,7750.01,11379,350,3134,
2009-12-11_11:02,7749.90,7749.90,7749.90,7749.90,8268,249,2314,
2009-12-11_11:03,7748.17,7748.17,7748.17,7748.17,10384,346,2865,
2009-12-11_11:04,7748.25,7748.25,7748.25,7748.25,13357,576,3404,
2009-12-11_11:05,7747.95,7747.95,7747.95,7747.95,10204,377,2955,
2009-12-11_11:06,7746.03,7746.03,7746.03,7746.03,12804,464,3621,
2009-12-11_11:07,7745.60,7745.60,7745.60,7745.60,10627,364,2562,
2009-12-11_11:08,7745.20,7745.20,7745.20,7745.20,11918,370,3304,
2009-12-11_11:09,7745.34,7745.34,7745.34,7745.34,13244,405,3273,
2009-12-11_11:10,7744.54,7744.54,7744.54,7744.54,13014,352,3017,
2009-12-11_11:11,7745.67,7745.67,7745.67,7745.67,15856,524,4048,
2009-12-11_11:12,7745.11,7745.11,7745.11,7745.11,10591,329,2552,
2009-12-11_11:13,7745.34,7745.34,7745.34,7745.34,12491,407,3320,
2009-12-11_11:14,7746.57,7746.57,7746.57,7746.57,11166,322,2811,
2009-12-11_11:15,7746.81,7746.81,7746.81,7746.81,10606,286,2621,
2009-12-11_11:16,7746.68,7746.68,7746.68,7746.68,14169,371,3471,
2009-12-11_11:17,7743.89,7743.89,7743.89,7743.89,10504,276,2429,
2009-12-11_11:18,7747.31,7747.31,7747.31,7747.31,18126,405,3533,
2009-12-11_11:19,7748.37,7748.37,7748.37,7748.37,17080,325,3332,
2009-12-11_11:20,7747.78,7747.78,7747.78,7747.78,16128,284,3005,
2009-12-11_11:21,7746.82,7746.82,7746.82,7746.82,21893,354,3888,
2009-12-11_11:22,7748.09,7748.09,7748.09,7748.09,13568,271,2796,
2009-12-11_11:23,7747.47,7747.47,7747.47,7747.47,15788,352,3349,
2009-12-11_11:24,7747.82,7747.82,7747.82,7747.82,14197,395,3235,
2009-12-11_11:25,7753.94,7753.94,7753.94,7753.94,13662,413,3371,
2009-12-11_11:26,7750.94,7750.94,7750.94,7750.94,14312,481,3781,
2009-12-11_11:27,7752.56,7752.56,7752.56,7752.56,12217,380,2922,
2009-12-11_11:28,7752.28,7752.28,7752.28,7752.28,13466,432,3531,
2009-12-11_11:29,7751.09,7751.09,7751.09,7751.09,12200,345,2953,
2009-12-11_11:30,7749.17,7749.17,7749.17,7749.17,9016,265,2394,
2009-12-11_11:31,7752.78,7752.78,7752.78,7752.78,13087,367,3231,
2009-12-11_11:32,7750.63,7750.63,7750.63,7750.63,9771,319,2323,
2009-12-11_11:33,7750.30,7750.30,7750.30,7750.30,10719,368,3142,
2009-12-11_11:34,7752.09,7752.09,7752.09,7752.09,9873,289,2584,
2009-12-11_11:35,7749.45,7749.45,7749.45,7749.45,11922,303,2790,
2009-12-11_11:36,7750.57,7750.57,7750.57,7750.57,10984,341,2967,
2009-12-11_11:37,7755.91,7755.91,7755.91,7755.91,14444,491,3071,
2009-12-11_11:38,7765.03,7765.03,7765.03,7765.03,19598,650,4640,
2009-12-11_11:39,7768.66,7768.66,7768.66,7768.66,16669,540,3958,
2009-12-11_11:40,7775.77,7775.77,7775.77,7775.77,24954,857,6142,
2009-12-11_11:41,7782.22,7782.22,7782.22,7782.22,26921,835,6402,
2009-12-11_11:42,7781.45,7781.45,7781.45,7781.45,14058,463,3491,
2009-12-11_11:43,7776.91,7776.91,7776.91,7776.91,17896,589,4510,
2009-12-11_11:44,7775.62,7775.62,7775.62,7775.62,14336,411,3539,
2009-12-11_11:45,7772.76,7772.76,7772.76,7772.76,12744,392,3267,
2009-12-11_11:46,7773.67,7773.67,7773.67,7773.67,16735,498,4195,
2009-12-11_11:47,7774.56,7774.56,7774.56,7774.56,10972,332,2731,
2009-12-11_11:48,7772.62,7772.62,7772.62,7772.62,11909,370,3189,
2009-12-11_11:49,7774.98,7774.98,7774.98,7774.98,10518,337,2738,
2009-12-11_11:50,7775.21,7775.21,7775.21,7775.21,11650,397,3024,
2009-12-11_11:51,7783.45,7783.45,7783.45,7783.45,17295,628,4419,
2009-12-11_11:52,7779.30,7779.30,7779.30,7779.30,10101,301,2643,
2009-12-11_11:53,7777.72,7777.72,7777.72,7777.72,13113,428,3374,
2009-12-11_11:54,7777.23,7777.23,7777.23,7777.23,11479,334,2783,
2009-12-11_11:55,7776.57,7776.57,7776.57,7776.57,11598,370,3239,
2009-12-11_11:56,7776.88,7776.88,7776.88,7776.88,11936,383,3163,
2009-12-11_11:57,7775.87,7775.87,7775.87,7775.87,9417,279,2200,
2009-12-11_11:58,7774.56,7774.56,7774.56,7774.56,10045,309,2845,
2009-12-11_11:59,7772.69,7772.69,7772.69,7772.69,11056,282,2368,
2009-12-11_12:00,7772.59,7772.59,7772.59,7772.59,10396,347,2727,
2009-12-11_12:01,7772.86,7772.86,7772.86,7772.86,10470,315,2821,
2009-12-11_12:02,7772.06,7772.06,7772.06,7772.06,8454,257,2189,
2009-12-11_12:03,7771.27,7771.27,7771.27,7771.27,12236,355,3046,
2009-12-11_12:04,7770.29,7770.29,7770.29,7770.29,8712,262,2310,
2009-12-11_12:05,7769.45,7769.45,7769.45,7769.45,10914,304,2729,
2009-12-11_12:06,7770.72,7770.72,7770.72,7770.72,11909,373,3116,
2009-12-11_12:07,7769.22,7769.22,7769.22,7769.22,7780,235,1967,
2009-12-11_12:08,7767.90,7767.90,7767.90,7767.90,12020,342,2857,
2009-12-11_12:09,7768.28,7768.28,7768.28,7768.28,8377,230,1966,
2009-12-11_12:10,7767.38,7767.38,7767.38,7767.38,8565,268,2126,
2009-12-11_12:11,7766.15,7766.15,7766.15,7766.15,12295,362,2879,
2009-12-11_12:12,7764.69,7764.69,7764.69,7764.69,8434,253,1984,
2009-12-11_12:13,7764.43,7764.43,7764.43,7764.43,11847,378,3158,
2009-12-11_12:14,7764.24,7764.24,7764.24,7764.24,12674,358,2690,
2009-12-11_12:15,7767.45,7767.45,7767.45,7767.45,9836,290,2348,
2009-12-11_12:16,7765.83,7765.83,7765.83,7765.83,9215,266,2383,
2009-12-11_12:17,7766.86,7766.86,7766.86,7766.86,6507,195,1726,
2009-12-11_12:18,7768.37,7768.37,7768.37,7768.37,10036,308,2486,
2009-12-11_12:19,7765.96,7765.96,7765.96,7765.96,10100,253,2061,
2009-12-11_12:20,7767.68,7767.68,7767.68,7767.68,11976,365,2687,
2009-12-11_12:21,7765.19,7765.19,7765.19,7765.19,10405,316,2715,
2009-12-11_12:22,7766.31,7766.31,7766.31,7766.31,7919,224,1861,
2009-12-11_12:23,7766.77,7766.77,7766.77,7766.77,10725,311,2800,
2009-12-11_12:24,7766.10,7766.10,7766.10,7766.10,8174,253,2289,
2009-12-11_12:25,7764.69,7764.69,7764.69,7764.69,9271,280,2629,
2009-12-11_12:26,7766.21,7766.21,7766.21,7766.21,10490,331,2983,
2009-12-11_12:27,7766.05,7766.05,7766.05,7766.05,7772,221,2233,
2009-12-11_12:28,7765.78,7765.78,7765.78,7765.78,10292,299,2791,
2009-12-11_12:29,7765.04,7765.04,7765.04,7765.04,10335,298,2672,
2009-12-11_12:30,7770.80,7770.80,7770.80,7770.80,13113,432,3403,
2009-12-11_12:31,7774.63,7774.63,7774.63,7774.63,15751,520,3854,
2009-12-11_12:32,7772.35,7772.35,7772.35,7772.35,10075,300,2631,
2009-12-11_12:33,7775.46,7775.46,7775.46,7775.46,14108,502,3802,
2009-12-11_12:34,7774.86,7774.86,7774.86,7774.86,11502,405,3261,
2009-12-11_12:35,7775.30,7775.30,7775.30,7775.30,12528,472,3458,
2009-12-11_12:36,7777.28,7777.28,7777.28,7777.28,13586,408,3790,
2009-12-11_12:37,7777.56,7777.56,7777.56,7777.56,10457,284,2680,
2009-12-11_12:38,7777.58,7777.58,7777.58,7777.58,15649,429,3981,
2009-12-11_12:39,7778.80,7778.80,7778.80,7778.80,12134,321,2910,
2009-12-11_12:40,7775.58,7775.58,7775.58,7775.58,12783,340,3172,
2009-12-11_12:41,7774.50,7774.50,7774.50,7774.50,12601,348,3228,
2009-12-11_12:42,7773.95,7773.95,7773.95,7773.95,9788,274,2537,
2009-12-11_12:43,7772.23,7772.23,7772.23,7772.23,13824,397,3701,
2009-12-11_12:44,7769.91,7769.91,7769.91,7769.91,10860,297,2693,
2009-12-11_12:45,7768.59,7768.59,7768.59,7768.59,13113,402,3524,
2009-12-11_12:46,7766.54,7766.54,7766.54,7766.54,16099,507,4258,
2009-12-11_12:47,7765.55,7765.55,7765.55,7765.55,12339,380,3193,
2009-12-11_12:48,7762.44,7762.44,7762.44,7762.44,16592,402,4070,
2009-12-11_12:49,7761.92,7761.92,7761.92,7761.92,12298,347,3017,
2009-12-11_12:50,7762.06,7762.06,7762.06,7762.06,12833,336,3094,
2009-12-11_12:51,7763.57,7763.57,7763.57,7763.57,14741,366,3383,
2009-12-11_12:52,7760.80,7760.80,7760.80,7760.80,8844,222,2299,
2009-12-11_12:53,7764.42,7764.42,7764.42,7764.42,14031,351,3364,
2009-12-11_12:54,7763.23,7763.23,7763.23,7763.23,17493,292,3154,
2009-12-11_12:55,7766.20,7766.20,7766.20,7766.20,15830,335,3189,
2009-12-11_12:56,7763.44,7763.44,7763.44,7763.44,21328,402,4046,
2009-12-11_12:57,7764.61,7764.61,7764.61,7764.61,13309,289,2687,
2009-12-11_12:58,7765.81,7765.81,7765.81,7765.81,24609,469,4563,
2009-12-11_12:59,7764.08,7764.08,7764.08,7764.08,18287,365,3693,
2009-12-11_13:00,7766.52,7766.52,7766.52,7766.52,18631,404,4214,
2009-12-11_13:01,7770.97,7770.97,7770.97,7770.97,22297,531,5096,
2009-12-11_13:02,7773.72,7773.72,7773.72,7773.72,15148,441,3677,
2009-12-11_13:03,7776.53,7776.53,7776.53,7776.53,21107,556,4866,
2009-12-11_13:04,7775.52,7775.52,7775.52,7775.52,18186,371,3704,
2009-12-11_13:05,7777.58,7777.58,7777.58,7777.58,24894,444,4557,
2009-12-11_13:06,7776.03,7776.03,7776.03,7776.03,49636,583,6316,
2009-12-11_13:07,7775.85,7775.85,7775.85,7775.85,36372,465,4602,
2009-12-11_13:08,7776.65,7776.65,7776.65,7776.65,23569,529,5084,
2009-12-11_13:09,7775.19,7775.19,7775.19,7775.19,14413,377,3646,
2009-12-11_13:10,7778.98,7778.98,7778.98,7778.98,15915,402,3850,
2009-12-11_13:11,7779.70,7779.70,7779.70,7779.70,20037,532,4613,
2009-12-11_13:12,7778.88,7778.88,7778.88,7778.88,14269,396,3708,
2009-12-11_13:13,7778.02,7778.02,7778.02,7778.02,21198,499,4697,
2009-12-11_13:14,7777.19,7777.19,7777.19,7777.19,17818,408,4105,
2009-12-11_13:15,7779.81,7779.81,7779.81,7779.81,17720,467,4382,
2009-12-11_13:16,7784.96,7784.96,7784.96,7784.96,26814,707,6148,
2009-12-11_13:17,7783.24,7783.24,7783.24,7783.24,14693,392,3833,
2009-12-11_13:18,7779.92,7779.92,7779.92,7779.92,19423,551,5092,
2009-12-11_13:19,7781.71,7781.71,7781.71,7781.71,16939,468,4511,
2009-12-11_13:20,7780.07,7780.07,7780.07,7780.07,18592,480,4866,
2009-12-11_13:21,7778.37,7778.37,7778.37,7778.37,21688,641,5841,
2009-12-11_13:22,7778.71,7778.71,7778.71,7778.71,21536,610,5290,
2009-12-11_13:23,7781.17,7781.17,7781.17,7781.17,26937,770,6818,
2009-12-11_13:24,7786.82,7786.82,7786.82,7786.82,27969,796,6860,
2009-12-11_13:25,7786.05,7786.05,7786.05,7786.05,24495,654,6455,
2009-12-11_13:26,7786.05,7786.05,7786.05,7786.05,0,0,0,
2009-12-11_13:27,7786.05,7786.05,7786.05,7786.05,0,0,0,
2009-12-11_13:28,7786.05,7786.05,7786.05,7786.05,0,0,0,
2009-12-11_13:29,7786.05,7786.05,7786.05,7786.05,0,0,0,
2009-12-11_13:30,7795.07,7795.07,7795.07,7795.07,198107,6330,45254,
2009-12-14_09:01,7793.14,7793.14,7793.14,7793.14,189963,5103,40176,
2009-12-14_09:02,7792.62,7792.62,7792.62,7792.62,37060,1009,8540,
2009-12-14_09:03,7794.89,7794.89,7794.89,7794.89,47438,1229,10154,
2009-12-14_09:04,7793.97,7793.97,7793.97,7793.97,47608,1285,10501,
2009-12-14_09:05,7796.30,7796.30,7796.30,7796.30,36742,955,8068,
2009-12-14_09:06,7805.91,7805.91,7805.91,7805.91,50965,1399,11482,
2009-12-14_09:07,7824.08,7824.08,7824.08,7824.08,46804,1279,10322,
2009-12-14_09:08,7830.59,7830.59,7830.59,7830.59,54281,1396,10879,
2009-12-14_09:09,7836.96,7836.96,7836.96,7836.96,48598,1384,10908,
2009-12-14_09:10,7838.68,7838.68,7838.68,7838.68,37560,1079,8407,
2009-12-14_09:11,7841.45,7841.45,7841.45,7841.45,55021,1583,12031,
2009-12-14_09:12,7841.51,7841.51,7841.51,7841.51,36347,965,8057,
2009-12-14_09:13,7836.07,7836.07,7836.07,7836.07,42167,1075,9113,
2009-12-14_09:14,7832.63,7832.63,7832.63,7832.63,38037,1098,9115,
2009-12-14_09:15,7829.95,7829.95,7829.95,7829.95,32102,841,7207,
2009-12-14_09:16,7825.55,7825.55,7825.55,7825.55,43916,1075,9484,
2009-12-14_09:17,7824.80,7824.80,7824.80,7824.80,30931,754,7033,
2009-12-14_09:18,7822.56,7822.56,7822.56,7822.56,33743,866,7707,
2009-12-14_09:19,7819.73,7819.73,7819.73,7819.73,33865,860,8047,
2009-12-14_09:20,7817.97,7817.97,7817.97,7817.97,26746,735,6323,
2009-12-14_09:21,7808.74,7808.74,7808.74,7808.74,43581,1166,9631,
2009-12-14_09:22,7788.71,7788.71,7788.71,7788.71,43236,1172,9797,
2009-12-14_09:23,7781.81,7781.81,7781.81,7781.81,38068,1004,9006,
2009-12-14_09:24,7770.83,7770.83,7770.83,7770.83,37514,1021,8803,
2009-12-14_09:25,7770.20,7770.20,7770.20,7770.20,27592,704,6871,
2009-12-14_09:26,7773.66,7773.66,7773.66,7773.66,34353,900,8450,
2009-12-14_09:27,7779.06,7779.06,7779.06,7779.06,23698,650,5898,
2009-12-14_09:28,7785.91,7785.91,7785.91,7785.91,25139,678,6474,
2009-12-14_09:29,7792.64,7792.64,7792.64,7792.64,25430,651,5946,
2009-12-14_09:30,7793.55,7793.55,7793.55,7793.55,19944,516,4985,
2009-12-14_09:31,7795.63,7795.63,7795.63,7795.63,29542,832,7267,
2009-12-14_09:32,7796.30,7796.30,7796.30,7796.30,22545,612,5627,
2009-12-14_09:33,7797.12,7797.12,7797.12,7797.12,25688,769,6549,
2009-12-14_09:34,7800.15,7800.15,7800.15,7800.15,26149,697,5997,
2009-12-14_09:35,7801.01,7801.01,7801.01,7801.01,21036,558,4807,
2009-12-14_09:36,7804.83,7804.83,7804.83,7804.83,23678,644,6041,
2009-12-14_09:37,7803.33,7803.33,7803.33,7803.33,18074,501,4410,
2009-12-14_09:38,7802.21,7802.21,7802.21,7802.21,19492,534,4935,
2009-12-14_09:39,7802.84,7802.84,7802.84,7802.84,20468,546,5059,
2009-12-14_09:40,7800.10,7800.10,7800.10,7800.10,18433,482,4488,
2009-12-14_09:41,7794.39,7794.39,7794.39,7794.39,22990,642,5882,
2009-12-14_09:42,7791.45,7791.45,7791.45,7791.45,16520,454,4405,
2009-12-14_09:43,7790.48,7790.48,7790.48,7790.48,19579,521,5157,
2009-12-14_09:44,7786.13,7786.13,7786.13,7786.13,16638,491,4432,
2009-12-14_09:45,7784.76,7784.76,7784.76,7784.76,15970,431,3929,
2009-12-14_09:46,7787.05,7787.05,7787.05,7787.05,19501,561,5150,
2009-12-14_09:47,7788.12,7788.12,7788.12,7788.12,12139,336,3338,
2009-12-14_09:48,7789.64,7789.64,7789.64,7789.64,18328,464,4507,
2009-12-14_09:49,7789.79,7789.79,7789.79,7789.79,16266,446,4115,
2009-12-14_09:50,7789.47,7789.47,7789.47,7789.47,12678,343,3490,
2009-12-14_09:51,7790.79,7790.79,7790.79,7790.79,19614,511,4862,
2009-12-14_09:52,7792.03,7792.03,7792.03,7792.03,12757,329,3324,
2009-12-14_09:53,7792.17,7792.17,7792.17,7792.17,18257,498,4646,
2009-12-14_09:54,7794.68,7794.68,7794.68,7794.68,17601,468,4381,
2009-12-14_09:55,7795.59,7795.59,7795.59,7795.59,15614,435,4034,
2009-12-14_09:56,7796.82,7796.82,7796.82,7796.82,18592,508,4651,
2009-12-14_09:57,7796.21,7796.21,7796.21,7796.21,13107,349,3342,
2009-12-14_09:58,7797.11,7797.11,7797.11,7797.11,19238,514,4718,
2009-12-14_09:59,7797.84,7797.84,7797.84,7797.84,17533,462,4393,
2009-12-14_10:00,7797.88,7797.88,7797.88,7797.88,16949,435,4115,
2009-12-14_10:01,7800.58,7800.58,7800.58,7800.58,21765,583,5242,
2009-12-14_10:02,7801.18,7801.18,7801.18,7801.18,14790,382,3801,
2009-12-14_10:03,7800.54,7800.54,7800.54,7800.54,19409,477,4717,
2009-12-14_10:04,7800.76,7800.76,7800.76,7800.76,18206,447,4219,
2009-12-14_10:05,7800.44,7800.44,7800.44,7800.44,16264,408,3845,
2009-12-14_10:06,7802.92,7802.92,7802.92,7802.92,17043,504,4668,
2009-12-14_10:07,7802.56,7802.56,7802.56,7802.56,13032,340,3306,
2009-12-14_10:08,7801.59,7801.59,7801.59,7801.59,16302,460,4109,
2009-12-14_10:09,7801.12,7801.12,7801.12,7801.12,16051,491,3883,
2009-12-14_10:10,7803.98,7803.98,7803.98,7803.98,14368,438,3745,
2009-12-14_10:11,7800.98,7800.98,7800.98,7800.98,18674,538,5079,
2009-12-14_10:12,7801.05,7801.05,7801.05,7801.05,13828,353,3472,
2009-12-14_10:13,7802.38,7802.38,7802.38,7802.38,15781,410,4187,
2009-12-14_10:14,7802.50,7802.50,7802.50,7802.50,16133,435,3907,
2009-12-14_10:15,7796.41,7796.41,7796.41,7796.41,16498,492,4101,
2009-12-14_10:16,7795.36,7795.36,7795.36,7795.36,23178,654,5833,
2009-12-14_10:17,7796.59,7796.59,7796.59,7796.59,14699,370,3570,
2009-12-14_10:18,7794.66,7794.66,7794.66,7794.66,16702,409,4008,
2009-12-14_10:19,7794.38,7794.38,7794.38,7794.38,14891,406,3824,
2009-12-14_10:20,7792.61,7792.61,7792.61,7792.61,13359,344,3143,
2009-12-14_10:21,7789.49,7789.49,7789.49,7789.49,16902,437,4178,
2009-12-14_10:22,7782.57,7782.57,7782.57,7782.57,16443,440,4026,
2009-12-14_10:23,7778.43,7778.43,7778.43,7778.43,27636,746,6488,
2009-12-14_10:24,7772.36,7772.36,7772.36,7772.36,23337,642,5614,
2009-12-14_10:25,7774.04,7774.04,7774.04,7774.04,21829,494,4722,
2009-12-14_10:26,7771.50,7771.50,7771.50,7771.50,23794,541,5314,
2009-12-14_10:27,7770.82,7770.82,7770.82,7770.82,15583,416,3400,
2009-12-14_10:28,7771.75,7771.75,7771.75,7771.75,17131,424,4138,
2009-12-14_10:29,7774.53,7774.53,7774.53,7774.53,12579,342,3181,
2009-12-14_10:30,7775.73,7775.73,7775.73,7775.73,11460,302,2722,
2009-12-14_10:31,7778.97,7778.97,7778.97,7778.97,14415,367,3432,
2009-12-14_10:32,7780.53,7780.53,7780.53,7780.53,9926,239,2418,
2009-12-14_10:33,7783.26,7783.26,7783.26,7783.26,12813,333,3140,
2009-12-14_10:34,7785.42,7785.42,7785.42,7785.42,11235,302,2759,
2009-12-14_10:35,7785.90,7785.90,7785.90,7785.90,11271,238,2466,
2009-12-14_10:36,7784.80,7784.80,7784.80,7784.80,13660,303,3246,
2009-12-14_10:37,7782.74,7782.74,7782.74,7782.74,9812,214,2141,
2009-12-14_10:38,7786.19,7786.19,7786.19,7786.19,11004,248,2637,
2009-12-14_10:39,7785.92,7785.92,7785.92,7785.92,10168,247,2388,
2009-12-14_10:40,7787.86,7787.86,7787.86,7787.86,10021,221,2280,
2009-12-14_10:41,7789.45,7789.45,7789.45,7789.45,13501,291,3102,
2009-12-14_10:42,7788.90,7788.90,7788.90,7788.90,9019,195,2038,
2009-12-14_10:43,7791.91,7791.91,7791.91,7791.91,12702,302,2863,
2009-12-14_10:44,7790.57,7790.57,7790.57,7790.57,10671,266,2492,
2009-12-14_10:45,7790.43,7790.43,7790.43,7790.43,11207,252,2608,
2009-12-14_10:46,7791.84,7791.84,7791.84,7791.84,16027,393,3618,
2009-12-14_10:47,7792.13,7792.13,7792.13,7792.13,9662,247,2286,
2009-12-14_10:48,7791.51,7791.51,7791.51,7791.51,13769,361,3216,
2009-12-14_10:49,7788.60,7788.60,7788.60,7788.60,10494,277,2791,
2009-12-14_10:50,7787.25,7787.25,7787.25,7787.25,9066,229,2231,
2009-12-14_10:51,7781.01,7781.01,7781.01,7781.01,14885,405,4000,
2009-12-14_10:52,7781.23,7781.23,7781.23,7781.23,10243,289,2578,
2009-12-14_10:53,7777.95,7777.95,7777.95,7777.95,14759,338,3176,
2009-12-14_10:54,7777.47,7777.47,7777.47,7777.47,12126,312,2695,
2009-12-14_10:55,7780.17,7780.17,7780.17,7780.17,9990,251,2285,
2009-12-14_10:56,7776.17,7776.17,7776.17,7776.17,13059,348,3179,
2009-12-14_10:57,7778.46,7778.46,7778.46,7778.46,8236,227,2000,
2009-12-14_10:58,7777.29,7777.29,7777.29,7777.29,11158,302,2783,
2009-12-14_10:59,7777.87,7777.87,7777.87,7777.87,9060,272,2422,
2009-12-14_11:00,7777.22,7777.22,7777.22,7777.22,9388,247,2332,
2009-12-14_11:01,7778.45,7778.45,7778.45,7778.45,13409,344,3122,
2009-12-14_11:02,7778.94,7778.94,7778.94,7778.94,9260,242,2176,
2009-12-14_11:03,7780.79,7780.79,7780.79,7780.79,10500,277,2701,
2009-12-14_11:04,7780.59,7780.59,7780.59,7780.59,7858,218,2057,
2009-12-14_11:05,7781.78,7781.78,7781.78,7781.78,9265,231,2242,
2009-12-14_11:06,7780.93,7780.93,7780.93,7780.93,9217,246,2555,
2009-12-14_11:07,7783.12,7783.12,7783.12,7783.12,7217,186,1832,
2009-12-14_11:08,7783.62,7783.62,7783.62,7783.62,9790,242,2447,
2009-12-14_11:09,7783.66,7783.66,7783.66,7783.66,8463,233,2156,
2009-12-14_11:10,7784.97,7784.97,7784.97,7784.97,7522,202,1937,
2009-12-14_11:11,7784.28,7784.28,7784.28,7784.28,9224,256,2444,
2009-12-14_11:12,7785.52,7785.52,7785.52,7785.52,7579,227,1750,
2009-12-14_11:13,7784.45,7784.45,7784.45,7784.45,10288,326,2714,
2009-12-14_11:14,7786.64,7786.64,7786.64,7786.64,8608,255,2217,
2009-12-14_11:15,7786.39,7786.39,7786.39,7786.39,7640,237,2061,
2009-12-14_11:16,7788.81,7788.81,7788.81,7788.81,10087,298,2581,
2009-12-14_11:17,7788.18,7788.18,7788.18,7788.18,7191,194,1792,
2009-12-14_11:18,7789.56,7789.56,7789.56,7789.56,10383,285,2822,
2009-12-14_11:19,7789.72,7789.72,7789.72,7789.72,8685,233,2314,
2009-12-14_11:20,7788.61,7788.61,7788.61,7788.61,11738,317,2895,
2009-12-14_11:21,7790.12,7790.12,7790.12,7790.12,14334,406,3523,
2009-12-14_11:22,7789.52,7789.52,7789.52,7789.52,9119,244,2318,
2009-12-14_11:23,7788.40,7788.40,7788.40,7788.40,14138,323,3135,
2009-12-14_11:24,7788.93,7788.93,7788.93,7788.93,11360,279,2745,
2009-12-14_11:25,7785.61,7785.61,7785.61,7785.61,11919,252,2555,
2009-12-14_11:26,7787.82,7787.82,7787.82,7787.82,14382,329,3166,
2009-12-14_11:27,7787.75,7787.75,7787.75,7787.75,9405,197,2139,
2009-12-14_11:28,7788.17,7788.17,7788.17,7788.17,9806,251,2674,
2009-12-14_11:29,7787.36,7787.36,7787.36,7787.36,8187,202,2102,
2009-12-14_11:30,7789.44,7789.44,7789.44,7789.44,7259,209,2074,
2009-12-14_11:31,7787.94,7787.94,7787.94,7787.94,10044,316,2599,
2009-12-14_11:32,7791.05,7791.05,7791.05,7791.05,6358,187,1832,
2009-12-14_11:33,7788.16,7788.16,7788.16,7788.16,9381,261,2520,
2009-12-14_11:34,7792.32,7792.32,7792.32,7792.32,8535,235,2012,
2009-12-14_11:35,7789.26,7789.26,7789.26,7789.26,9128,254,2537,
2009-12-14_11:36,7791.91,7791.91,7791.91,7791.91,10236,341,3013,
2009-12-14_11:37,7792.15,7792.15,7792.15,7792.15,7021,218,1997,
2009-12-14_11:38,7793.51,7793.51,7793.51,7793.51,10927,316,2789,
2009-12-14_11:39,7793.95,7793.95,7793.95,7793.95,10539,278,2321,
2009-12-14_11:40,7792.80,7792.80,7792.80,7792.80,8819,219,2295,
2009-12-14_11:41,7793.00,7793.00,7793.00,7793.00,11605,323,3051,
2009-12-14_11:42,7793.23,7793.23,7793.23,7793.23,7698,191,2098,
2009-12-14_11:43,7791.92,7791.92,7791.92,7791.92,11149,273,2884,
2009-12-14_11:44,7791.66,7791.66,7791.66,7791.66,11989,251,2702,
2009-12-14_11:45,7791.13,7791.13,7791.13,7791.13,15428,270,2857,
2009-12-14_11:46,7789.74,7789.74,7789.74,7789.74,15879,317,3236,
2009-12-14_11:47,7789.79,7789.79,7789.79,7789.79,11302,231,2464,
2009-12-14_11:48,7790.04,7790.04,7790.04,7790.04,18298,354,3643,
2009-12-14_11:49,7787.38,7787.38,7787.38,7787.38,13622,313,3056,
2009-12-14_11:50,7787.44,7787.44,7787.44,7787.44,15568,303,3201,
2009-12-14_11:51,7782.25,7782.25,7782.25,7782.25,16109,332,3314,
2009-12-14_11:52,7784.16,7784.16,7784.16,7784.16,21566,300,3241,
2009-12-14_11:53,7782.87,7782.87,7782.87,7782.87,22245,395,4392,
2009-12-14_11:54,7779.88,7779.88,7779.88,7779.88,18515,323,3429,
2009-12-14_11:55,7780.50,7780.50,7780.50,7780.50,14761,285,2918,
2009-12-14_11:56,7779.35,7779.35,7779.35,7779.35,14741,348,3306,
2009-12-14_11:57,7776.89,7776.89,7776.89,7776.89,9431,221,2178,
2009-12-14_11:58,7776.63,7776.63,7776.63,7776.63,12533,331,2939,
2009-12-14_11:59,7779.99,7779.99,7779.99,7779.99,10406,264,2383,
2009-12-14_12:00,7778.19,7778.19,7778.19,7778.19,9411,223,2217,
2009-12-14_12:01,7779.34,7779.34,7779.34,7779.34,10512,271,2574,
2009-12-14_12:02,7780.69,7780.69,7780.69,7780.69,6703,168,1740,
2009-12-14_12:03,7779.05,7779.05,7779.05,7779.05,9245,239,2552,
2009-12-14_12:04,7779.96,7779.96,7779.96,7779.96,10765,290,2215,
2009-12-14_12:05,7781.13,7781.13,7781.13,7781.13,7071,176,1778,
2009-12-14_12:06,7780.23,7780.23,7780.23,7780.23,9237,248,2157,
2009-12-14_12:07,7781.19,7781.19,7781.19,7781.19,6576,178,1603,
2009-12-14_12:08,7784.16,7784.16,7784.16,7784.16,9184,261,2327,
2009-12-14_12:09,7782.19,7782.19,7782.19,7782.19,7224,201,1781,
2009-12-14_12:10,7782.99,7782.99,7782.99,7782.99,8606,241,2157,
2009-12-14_12:11,7782.56,7782.56,7782.56,7782.56,9729,273,2270,
2009-12-14_12:12,7783.74,7783.74,7783.74,7783.74,6951,198,1754,
2009-12-14_12:13,7782.75,7782.75,7782.75,7782.75,10279,281,2435,
2009-12-14_12:14,7785.05,7785.05,7785.05,7785.05,8181,198,1823,
2009-12-14_12:15,7784.62,7784.62,7784.62,7784.62,9444,200,2113,
2009-12-14_12:16,7783.34,7783.34,7783.34,7783.34,14848,251,2634,
2009-12-14_12:17,7784.67,7784.67,7784.67,7784.67,16938,224,2433,
2009-12-14_12:18,7783.55,7783.55,7783.55,7783.55,28563,318,3509,
2009-12-14_12:19,7785.97,7785.97,7785.97,7785.97,15164,227,2349,
2009-12-14_12:20,7783.01,7783.01,7783.01,7783.01,12442,253,2559,
2009-12-14_12:21,7784.20,7784.20,7784.20,7784.20,15810,314,3218,
2009-12-14_12:22,7786.70,7786.70,7786.70,7786.70,11073,248,2551,
2009-12-14_12:23,7785.45,7785.45,7785.45,7785.45,14954,363,3474,
2009-12-14_12:24,7788.46,7788.46,7788.46,7788.46,10739,262,2617,
2009-12-14_12:25,7787.97,7787.97,7787.97,7787.97,10786,276,2617,
2009-12-14_12:26,7788.52,7788.52,7788.52,7788.52,14790,355,3516,
2009-12-14_12:27,7790.80,7790.80,7790.80,7790.80,9692,249,2504,
2009-12-14_12:28,7790.99,7790.99,7790.99,7790.99,16776,421,3691,
2009-12-14_12:29,7792.75,7792.75,7792.75,7792.75,13014,371,2959,
2009-12-14_12:30,7799.86,7799.86,7799.86,7799.86,16894,610,4056,
2009-12-14_12:31,7803.35,7803.35,7803.35,7803.35,17278,506,4020,
2009-12-14_12:32,7803.67,7803.67,7803.67,7803.67,13906,368,3074,
2009-12-14_12:33,7801.97,7801.97,7801.97,7801.97,16027,449,4146,
2009-12-14_12:34,7801.22,7801.22,7801.22,7801.22,11128,305,2922,
2009-12-14_12:35,7802.21,7802.21,7802.21,7802.21,12003,300,3054,
2009-12-14_12:36,7798.91,7798.91,7798.91,7798.91,11649,345,3346,
2009-12-14_12:37,7799.99,7799.99,7799.99,7799.99,8651,231,2238,
2009-12-14_12:38,7805.24,7805.24,7805.24,7805.24,13603,381,3530,
2009-12-14_12:39,7814.07,7814.07,7814.07,7814.07,16962,535,3929,
2009-12-14_12:40,7820.19,7820.19,7820.19,7820.19,21700,724,4898,
2009-12-14_12:41,7819.96,7819.96,7819.96,7819.96,19234,533,4617,
2009-12-14_12:42,7818.09,7818.09,7818.09,7818.09,13084,394,3423,
2009-12-14_12:43,7817.06,7817.06,7817.06,7817.06,19547,549,4763,
2009-12-14_12:44,7817.63,7817.63,7817.63,7817.63,12567,364,3177,
2009-12-14_12:45,7817.66,7817.66,7817.66,7817.66,12781,358,3260,
2009-12-14_12:46,7826.00,7826.00,7826.00,7826.00,18318,571,4612,
2009-12-14_12:47,7824.97,7824.97,7824.97,7824.97,14667,437,3403,
2009-12-14_12:48,7830.24,7830.24,7830.24,7830.24,19585,581,4790,
2009-12-14_12:49,7826.68,7826.68,7826.68,7826.68,13770,342,3408,
2009-12-14_12:50,7828.67,7828.67,7828.67,7828.67,16525,452,3921,
2009-12-14_12:51,7827.22,7827.22,7827.22,7827.22,21834,661,5249,
2009-12-14_12:52,7826.35,7826.35,7826.35,7826.35,13751,369,3328,
2009-12-14_12:53,7825.41,7825.41,7825.41,7825.41,18140,539,4469,
2009-12-14_12:54,7824.18,7824.18,7824.18,7824.18,13075,379,3661,
2009-12-14_12:55,7823.39,7823.39,7823.39,7823.39,14366,413,3752,
2009-12-14_12:56,7821.67,7821.67,7821.67,7821.67,16727,458,4289,
2009-12-14_12:57,7826.07,7826.07,7826.07,7826.07,15370,500,3915,
2009-12-14_12:58,7823.63,7823.63,7823.63,7823.63,17209,451,4415,
2009-12-14_12:59,7822.08,7822.08,7822.08,7822.08,11629,309,3178,
2009-12-14_13:00,7819.53,7819.53,7819.53,7819.53,14743,383,3826,
2009-12-14_13:01,7820.68,7820.68,7820.68,7820.68,17312,430,4316,
2009-12-14_13:02,7817.69,7817.69,7817.69,7817.69,14251,333,3357,
2009-12-14_13:03,7822.95,7822.95,7822.95,7822.95,17805,488,4583,
2009-12-14_13:04,7819.87,7819.87,7819.87,7819.87,12379,337,3414,
2009-12-14_13:05,7820.81,7820.81,7820.81,7820.81,13363,375,3571,
2009-12-14_13:06,7823.23,7823.23,7823.23,7823.23,15525,430,4125,
2009-12-14_13:07,7824.79,7824.79,7824.79,7824.79,13624,373,3536,
2009-12-14_13:08,7824.04,7824.04,7824.04,7824.04,17560,450,4549,
2009-12-14_13:09,7821.96,7821.96,7821.96,7821.96,16566,452,3967,
2009-12-14_13:10,7820.06,7820.06,7820.06,7820.06,16330,412,3851,
2009-12-14_13:11,7816.62,7816.62,7816.62,7816.62,23306,607,5606,
2009-12-14_13:12,7813.70,7813.70,7813.70,7813.70,16824,428,4063,
2009-12-14_13:13,7811.30,7811.30,7811.30,7811.30,25553,691,6097,
2009-12-14_13:14,7809.50,7809.50,7809.50,7809.50,20285,585,5044,
2009-12-14_13:15,7809.51,7809.51,7809.51,7809.51,21821,571,5509,
2009-12-14_13:16,7806.68,7806.68,7806.68,7806.68,21377,559,5637,
2009-12-14_13:17,7804.90,7804.90,7804.90,7804.90,18750,488,4395,
2009-12-14_13:18,7805.68,7805.68,7805.68,7805.68,21998,603,5518,
2009-12-14_13:19,7804.83,7804.83,7804.83,7804.83,19595,473,4802,
2009-12-14_13:20,7807.51,7807.51,7807.51,7807.51,18126,472,4678,
2009-12-14_13:21,7809.32,7809.32,7809.32,7809.32,23668,648,6085,
2009-12-14_13:22,7807.31,7807.31,7807.31,7807.31,19570,470,4527,
2009-12-14_13:23,7811.65,7811.65,7811.65,7811.65,27672,662,6133,
2009-12-14_13:24,7809.71,7809.71,7809.71,7809.71,29305,683,6486,
2009-12-14_13:25,7812.64,7812.64,7812.64,7812.64,24405,637,6285,
2009-12-14_13:26,7812.61,7812.61,7812.61,7812.61,0,0,0,
2009-12-14_13:27,7812.61,7812.61,7812.61,7812.61,0,0,0,
2009-12-14_13:28,7812.61,7812.61,7812.61,7812.61,0,0,0,
2009-12-14_13:29,7812.61,7812.61,7812.61,7812.61,0,0,0,
2009-12-14_13:30,7819.13,7819.13,7819.13,7819.13,174208,5098,40899,
2009-12-15_09:01,7838.53,7838.53,7838.53,7838.53,207485,5872,53210,
2009-12-15_09:02,7843.02,7843.02,7843.02,7843.02,41005,1200,10922,
2009-12-15_09:03,7842.94,7842.94,7842.94,7842.94,49431,1372,12072,
2009-12-15_09:04,7841.97,7841.97,7841.97,7841.97,58414,1762,13801,
2009-12-15_09:05,7841.32,7841.32,7841.32,7841.32,61426,2295,13167,
2009-12-15_09:06,7841.09,7841.09,7841.09,7841.09,46265,1298,11434,
2009-12-15_09:07,7841.85,7841.85,7841.85,7841.85,37447,1187,9073,
2009-12-15_09:08,7842.67,7842.67,7842.67,7842.67,34791,1005,8684,
2009-12-15_09:09,7844.04,7844.04,7844.04,7844.04,40608,1163,10093,
2009-12-15_09:10,7845.27,7845.27,7845.27,7845.27,30260,885,7504,
2009-12-15_09:11,7846.78,7846.78,7846.78,7846.78,39658,1148,9964,
2009-12-15_09:12,7843.21,7843.21,7843.21,7843.21,32605,896,7758,
2009-12-15_09:13,7841.68,7841.68,7841.68,7841.68,31867,808,7970,
2009-12-15_09:14,7839.45,7839.45,7839.45,7839.45,32918,859,8428,
2009-12-15_09:15,7840.58,7840.58,7840.58,7840.58,24866,666,6301,
2009-12-15_09:16,7833.40,7833.40,7833.40,7833.40,33987,900,8781,
2009-12-15_09:17,7828.57,7828.57,7828.57,7828.57,30168,775,7316,
2009-12-15_09:18,7824.53,7824.53,7824.53,7824.53,31081,758,7888,
2009-12-15_09:19,7819.03,7819.03,7819.03,7819.03,35306,824,8527,
2009-12-15_09:20,7817.85,7817.85,7817.85,7817.85,33501,853,7576,
2009-12-15_09:21,7813.70,7813.70,7813.70,7813.70,39211,988,9393,
2009-12-15_09:22,7813.79,7813.79,7813.79,7813.79,27736,758,7022,
2009-12-15_09:23,7814.80,7814.80,7814.80,7814.80,32643,839,7882,
2009-12-15_09:24,7812.93,7812.93,7812.93,7812.93,34622,936,8306,
2009-12-15_09:25,7812.93,7812.93,7812.93,7812.93,24825,598,5728,
2009-12-15_09:26,7815.76,7815.76,7815.76,7815.76,27576,732,7065,
2009-12-15_09:27,7817.71,7817.71,7817.71,7817.71,21282,590,5697,
2009-12-15_09:28,7820.86,7820.86,7820.86,7820.86,24580,752,6563,
2009-12-15_09:29,7824.13,7824.13,7824.13,7824.13,27076,742,7200,
2009-12-15_09:30,7827.54,7827.54,7827.54,7827.54,25256,743,6506,
2009-12-15_09:31,7827.88,7827.88,7827.88,7827.88,30360,882,7771,
2009-12-15_09:32,7829.09,7829.09,7829.09,7829.09,22741,700,6269,
2009-12-15_09:33,7833.11,7833.11,7833.11,7833.11,28726,899,7569,
2009-12-15_09:34,7834.12,7834.12,7834.12,7834.12,26568,822,6582,
2009-12-15_09:35,7838.31,7838.31,7838.31,7838.31,19651,622,5665,
2009-12-15_09:36,7835.42,7835.42,7835.42,7835.42,27367,742,6753,
2009-12-15_09:37,7836.67,7836.67,7836.67,7836.67,20829,553,5291,
2009-12-15_09:38,7832.20,7832.20,7832.20,7832.20,21915,610,5739,
2009-12-15_09:39,7833.95,7833.95,7833.95,7833.95,23919,661,5856,
2009-12-15_09:40,7833.41,7833.41,7833.41,7833.41,17264,461,4596,
2009-12-15_09:41,7832.22,7832.22,7832.22,7832.22,20820,590,5399,
2009-12-15_09:42,7831.33,7831.33,7831.33,7831.33,17727,479,4496,
2009-12-15_09:43,7831.51,7831.51,7831.51,7831.51,20682,557,5157,
2009-12-15_09:44,7830.57,7830.57,7830.57,7830.57,19868,575,5191,
2009-12-15_09:45,7829.65,7829.65,7829.65,7829.65,18514,502,4405,
2009-12-15_09:46,7830.41,7830.41,7830.41,7830.41,22579,600,5584,
2009-12-15_09:47,7829.04,7829.04,7829.04,7829.04,14585,377,3769,
2009-12-15_09:48,7828.91,7828.91,7828.91,7828.91,17482,506,4579,
2009-12-15_09:49,7827.50,7827.50,7827.50,7827.50,16153,459,4572,
2009-12-15_09:50,7830.21,7830.21,7830.21,7830.21,16061,439,4151,
2009-12-15_09:51,7829.35,7829.35,7829.35,7829.35,19192,552,5109,
2009-12-15_09:52,7830.07,7830.07,7830.07,7830.07,14290,386,3690,
2009-12-15_09:53,7831.64,7831.64,7831.64,7831.64,17230,466,4220,
2009-12-15_09:54,7832.26,7832.26,7832.26,7832.26,16393,477,4204,
2009-12-15_09:55,7834.01,7834.01,7834.01,7834.01,13217,399,3547,
2009-12-15_09:56,7831.84,7831.84,7831.84,7831.84,18165,506,4761,
2009-12-15_09:57,7830.65,7830.65,7830.65,7830.65,14947,405,4001,
2009-12-15_09:58,7830.85,7830.85,7830.85,7830.85,18746,482,4309,
2009-12-15_09:59,7829.73,7829.73,7829.73,7829.73,15483,418,4011,
2009-12-15_10:00,7830.24,7830.24,7830.24,7830.24,13313,347,3648,
2009-12-15_10:01,7830.52,7830.52,7830.52,7830.52,15555,424,4082,
2009-12-15_10:02,7830.20,7830.20,7830.20,7830.20,12109,343,3253,
2009-12-15_10:03,7830.48,7830.48,7830.48,7830.48,15216,448,4079,
2009-12-15_10:04,7831.09,7831.09,7831.09,7831.09,14433,514,4072,
2009-12-15_10:05,7832.94,7832.94,7832.94,7832.94,13778,444,3818,
2009-12-15_10:06,7833.52,7833.52,7833.52,7833.52,17518,547,4814,
2009-12-15_10:07,7832.72,7832.72,7832.72,7832.72,15397,472,4066,
2009-12-15_10:08,7833.11,7833.11,7833.11,7833.11,21861,699,5520,
2009-12-15_10:09,7834.26,7834.26,7834.26,7834.26,18919,594,5033,
2009-12-15_10:10,7831.80,7831.80,7831.80,7831.80,21773,662,4829,
2009-12-15_10:11,7833.32,7833.32,7833.32,7833.32,19205,619,5226,
2009-12-15_10:12,7831.35,7831.35,7831.35,7831.35,15007,443,3834,
2009-12-15_10:13,7829.92,7829.92,7829.92,7829.92,18754,562,4962,
2009-12-15_10:14,7828.52,7828.52,7828.52,7828.52,16029,459,4383,
2009-12-15_10:15,7827.83,7827.83,7827.83,7827.83,13963,396,3739,
2009-12-15_10:16,7827.29,7827.29,7827.29,7827.29,18655,542,5068,
2009-12-15_10:17,7822.66,7822.66,7822.66,7822.66,14484,397,3699,
2009-12-15_10:18,7824.55,7824.55,7824.55,7824.55,18153,473,4379,
2009-12-15_10:19,7821.84,7821.84,7821.84,7821.84,16296,466,4161,
2009-12-15_10:20,7819.18,7819.18,7819.18,7819.18,16168,408,3808,
2009-12-15_10:21,7818.66,7818.66,7818.66,7818.66,21833,536,5127,
2009-12-15_10:22,7815.80,7815.80,7815.80,7815.80,17366,437,4148,
2009-12-15_10:23,7814.77,7814.77,7814.77,7814.77,21195,606,5253,
2009-12-15_10:24,7810.86,7810.86,7810.86,7810.86,19024,514,4973,
2009-12-15_10:25,7809.40,7809.40,7809.40,7809.40,14932,396,4015,
2009-12-15_10:26,7805.69,7805.69,7805.69,7805.69,22149,599,5572,
2009-12-15_10:27,7806.56,7806.56,7806.56,7806.56,15115,348,3756,
2009-12-15_10:28,7808.34,7808.34,7808.34,7808.34,16261,419,4227,
2009-12-15_10:29,7810.10,7810.10,7810.10,7810.10,15320,430,4149,
2009-12-15_10:30,7809.22,7809.22,7809.22,7809.22,12586,335,3179,
2009-12-15_10:31,7814.09,7814.09,7814.09,7814.09,13474,373,3743,
2009-12-15_10:32,7813.36,7813.36,7813.36,7813.36,9750,271,2674,
2009-12-15_10:33,7816.45,7816.45,7816.45,7816.45,12279,322,3213,
2009-12-15_10:34,7813.03,7813.03,7813.03,7813.03,12741,347,3252,
2009-12-15_10:35,7815.37,7815.37,7815.37,7815.37,11158,290,2783,
2009-12-15_10:36,7814.18,7814.18,7814.18,7814.18,14530,395,3574,
2009-12-15_10:37,7813.67,7813.67,7813.67,7813.67,15232,409,3386,
2009-12-15_10:38,7805.52,7805.52,7805.52,7805.52,21959,580,5014,
2009-12-15_10:39,7804.28,7804.28,7804.28,7804.28,14172,380,3545,
2009-12-15_10:40,7804.98,7804.98,7804.98,7804.98,12116,312,2928,
2009-12-15_10:41,7805.56,7805.56,7805.56,7805.56,16578,542,4180,
2009-12-15_10:42,7806.45,7806.45,7806.45,7806.45,10827,321,2785,
2009-12-15_10:43,7805.96,7805.96,7805.96,7805.96,13073,388,3393,
2009-12-15_10:44,7807.41,7807.41,7807.41,7807.41,11815,353,2913,
2009-12-15_10:45,7807.55,7807.55,7807.55,7807.55,9129,251,2537,
2009-12-15_10:46,7808.30,7808.30,7808.30,7808.30,12644,387,3320,
2009-12-15_10:47,7810.23,7810.23,7810.23,7810.23,9641,267,2470,
2009-12-15_10:48,7812.39,7812.39,7812.39,7812.39,13828,366,3218,
2009-12-15_10:49,7811.27,7811.27,7811.27,7811.27,10844,289,2804,
2009-12-15_10:50,7810.93,7810.93,7810.93,7810.93,10499,263,2573,
2009-12-15_10:51,7813.88,7813.88,7813.88,7813.88,13762,402,3531,
2009-12-15_10:52,7813.91,7813.91,7813.91,7813.91,11944,385,2955,
2009-12-15_10:53,7816.13,7816.13,7816.13,7816.13,12535,368,3235,
2009-12-15_10:54,7817.78,7817.78,7817.78,7817.78,12891,405,3196,
2009-12-15_10:55,7817.84,7817.84,7817.84,7817.84,11722,309,2958,
2009-12-15_10:56,7820.29,7820.29,7820.29,7820.29,15705,433,3879,
2009-12-15_10:57,7823.30,7823.30,7823.30,7823.30,11604,348,3329,
2009-12-15_10:58,7821.18,7821.18,7821.18,7821.18,13156,381,3552,
2009-12-15_10:59,7823.65,7823.65,7823.65,7823.65,14073,379,3717,
2009-12-15_11:00,7824.50,7824.50,7824.50,7824.50,9639,277,2751,
2009-12-15_11:01,7823.29,7823.29,7823.29,7823.29,11960,374,3213,
2009-12-15_11:02,7821.83,7821.83,7821.83,7821.83,9838,233,2306,
2009-12-15_11:03,7824.54,7824.54,7824.54,7824.54,11601,282,3072,
2009-12-15_11:04,7821.83,7821.83,7821.83,7821.83,10469,283,2620,
2009-12-15_11:05,7819.35,7819.35,7819.35,7819.35,9355,253,2393,
2009-12-15_11:06,7823.81,7823.81,7823.81,7823.81,11972,332,3069,
2009-12-15_11:07,7822.41,7822.41,7822.41,7822.41,8776,226,2388,
2009-12-15_11:08,7820.75,7820.75,7820.75,7820.75,11247,305,2863,
2009-12-15_11:09,7819.62,7819.62,7819.62,7819.62,8972,258,2373,
2009-12-15_11:10,7820.64,7820.64,7820.64,7820.64,8889,244,2354,
2009-12-15_11:11,7818.41,7818.41,7818.41,7818.41,10539,314,3015,
2009-12-15_11:12,7822.14,7822.14,7822.14,7822.14,7766,255,2198,
2009-12-15_11:13,7820.83,7820.83,7820.83,7820.83,10319,329,2829,
2009-12-15_11:14,7820.82,7820.82,7820.82,7820.82,9492,271,2494,
2009-12-15_11:15,7819.96,7819.96,7819.96,7819.96,9023,261,2456,
2009-12-15_11:16,7821.57,7821.57,7821.57,7821.57,11375,318,3073,
2009-12-15_11:17,7817.40,7817.40,7817.40,7817.40,10564,331,2569,
2009-12-15_11:18,7820.24,7820.24,7820.24,7820.24,15287,412,3633,
2009-12-15_11:19,7816.40,7816.40,7816.40,7816.40,10536,296,2744,
2009-12-15_11:20,7817.33,7817.33,7817.33,7817.33,9909,288,2526,
2009-12-15_11:21,7817.59,7817.59,7817.59,7817.59,13184,383,3291,
2009-12-15_11:22,7816.74,7816.74,7816.74,7816.74,9014,259,2475,
2009-12-15_11:23,7817.00,7817.00,7817.00,7817.00,11878,322,3055,
2009-12-15_11:24,7815.81,7815.81,7815.81,7815.81,10930,297,2677,
2009-12-15_11:25,7813.90,7813.90,7813.90,7813.90,10747,293,2758,
2009-12-15_11:26,7814.15,7814.15,7814.15,7814.15,11547,351,3180,
2009-12-15_11:27,7816.31,7816.31,7816.31,7816.31,8419,234,2213,
2009-12-15_11:28,7814.32,7814.32,7814.32,7814.32,11085,322,2908,
2009-12-15_11:29,7813.06,7813.06,7813.06,7813.06,10231,277,2396,
2009-12-15_11:30,7813.50,7813.50,7813.50,7813.50,10021,278,2518,
2009-12-15_11:31,7812.52,7812.52,7812.52,7812.52,12282,285,2919,
2009-12-15_11:32,7813.97,7813.97,7813.97,7813.97,9139,219,2232,
2009-12-15_11:33,7811.05,7811.05,7811.05,7811.05,11244,323,3039,
2009-12-15_11:34,7811.72,7811.72,7811.72,7811.72,8692,227,2296,
2009-12-15_11:35,7810.37,7810.37,7810.37,7810.37,10905,276,2588,
2009-12-15_11:36,7810.60,7810.60,7810.60,7810.60,10716,288,2651,
2009-12-15_11:37,7813.49,7813.49,7813.49,7813.49,9336,251,2331,
2009-12-15_11:38,7810.03,7810.03,7810.03,7810.03,10716,346,2751,
2009-12-15_11:39,7810.38,7810.38,7810.38,7810.38,8730,229,2346,
2009-12-15_11:40,7813.33,7813.33,7813.33,7813.33,9780,249,2340,
2009-12-15_11:41,7813.31,7813.31,7813.31,7813.31,9594,263,2534,
2009-12-15_11:42,7812.34,7812.34,7812.34,7812.34,7345,198,1993,
2009-12-15_11:43,7813.21,7813.21,7813.21,7813.21,11193,318,3059,
2009-12-15_11:44,7814.13,7814.13,7814.13,7814.13,9468,278,2506,
2009-12-15_11:45,7814.93,7814.93,7814.93,7814.93,9300,296,2643,
2009-12-15_11:46,7814.87,7814.87,7814.87,7814.87,9846,303,2871,
2009-12-15_11:47,7818.61,7818.61,7818.61,7818.61,7801,229,2163,
2009-12-15_11:48,7817.97,7817.97,7817.97,7817.97,11338,312,2972,
2009-12-15_11:49,7816.97,7816.97,7816.97,7816.97,8893,240,2359,
2009-12-15_11:50,7819.13,7819.13,7819.13,7819.13,9014,255,2457,
2009-12-15_11:51,7817.83,7817.83,7817.83,7817.83,11171,274,2872,
2009-12-15_11:52,7818.05,7818.05,7818.05,7818.05,8512,230,2154,
2009-12-15_11:53,7817.94,7817.94,7817.94,7817.94,12148,278,2861,
2009-12-15_11:54,7817.03,7817.03,7817.03,7817.03,9087,232,2166,
2009-12-15_11:55,7817.64,7817.64,7817.64,7817.64,8033,211,2116,
2009-12-15_11:56,7820.20,7820.20,7820.20,7820.20,11980,361,3072,
2009-12-15_11:57,7820.84,7820.84,7820.84,7820.84,7883,251,2157,
2009-12-15_11:58,7820.69,7820.69,7820.69,7820.69,12512,394,3106,
2009-12-15_11:59,7822.64,7822.64,7822.64,7822.64,8932,253,2397,
2009-12-15_12:00,7820.82,7820.82,7820.82,7820.82,9841,259,2530,
2009-12-15_12:01,7818.63,7818.63,7818.63,7818.63,10440,341,2831,
2009-12-15_12:02,7818.09,7818.09,7818.09,7818.09,7418,231,2067,
2009-12-15_12:03,7818.77,7818.77,7818.77,7818.77,11232,364,3027,
2009-12-15_12:04,7817.78,7817.78,7817.78,7817.78,9764,311,2287,
2009-12-15_12:05,7820.92,7820.92,7820.92,7820.92,8801,253,2402,
2009-12-15_12:06,7821.20,7821.20,7821.20,7821.20,9411,267,2566,
2009-12-15_12:07,7817.01,7817.01,7817.01,7817.01,7924,219,2006,
2009-12-15_12:08,7819.59,7819.59,7819.59,7819.59,10703,270,2817,
2009-12-15_12:09,7818.35,7818.35,7818.35,7818.35,8535,190,2159,
2009-12-15_12:10,7818.34,7818.34,7818.34,7818.34,10478,243,2312,
2009-12-15_12:11,7817.74,7817.74,7817.74,7817.74,10874,264,2704,
2009-12-15_12:12,7816.32,7816.32,7816.32,7816.32,9119,232,2041,
2009-12-15_12:13,7815.35,7815.35,7815.35,7815.35,10665,282,2779,
2009-12-15_12:14,7813.29,7813.29,7813.29,7813.29,9303,275,2395,
2009-12-15_12:15,7814.84,7814.84,7814.84,7814.84,10491,262,2652,
2009-12-15_12:16,7815.33,7815.33,7815.33,7815.33,12680,382,3293,
2009-12-15_12:17,7812.43,7812.43,7812.43,7812.43,10521,278,2469,
2009-12-15_12:18,7815.35,7815.35,7815.35,7815.35,11783,323,3238,
2009-12-15_12:19,7812.03,7812.03,7812.03,7812.03,11666,298,2637,
2009-12-15_12:20,7811.38,7811.38,7811.38,7811.38,11189,268,2633,
2009-12-15_12:21,7815.05,7815.05,7815.05,7815.05,10399,258,2682,
2009-12-15_12:22,7812.07,7812.07,7812.07,7812.07,10917,316,2535,
2009-12-15_12:23,7812.05,7812.05,7812.05,7812.05,13295,345,3384,
2009-12-15_12:24,7812.96,7812.96,7812.96,7812.96,10131,248,2440,
2009-12-15_12:25,7811.16,7811.16,7811.16,7811.16,9588,287,2626,
2009-12-15_12:26,7811.85,7811.85,7811.85,7811.85,10923,315,2979,
2009-12-15_12:27,7810.78,7810.78,7810.78,7810.78,9125,256,2441,
2009-12-15_12:28,7810.91,7810.91,7810.91,7810.91,13575,411,3520,
2009-12-15_12:29,7810.97,7810.97,7810.97,7810.97,9600,265,2677,
2009-12-15_12:30,7809.83,7809.83,7809.83,7809.83,10846,290,2897,
2009-12-15_12:31,7810.15,7810.15,7810.15,7810.15,13042,382,3372,
2009-12-15_12:32,7808.31,7808.31,7808.31,7808.31,9447,237,2714,
2009-12-15_12:33,7808.73,7808.73,7808.73,7808.73,13705,387,3658,
2009-12-15_12:34,7809.34,7809.34,7809.34,7809.34,10480,273,2856,
2009-12-15_12:35,7808.85,7808.85,7808.85,7808.85,10896,272,2985,
2009-12-15_12:36,7809.42,7809.42,7809.42,7809.42,11399,324,3077,
2009-12-15_12:37,7804.97,7804.97,7804.97,7804.97,7608,209,2079,
2009-12-15_12:38,7806.82,7806.82,7806.82,7806.82,12553,338,3409,
2009-12-15_12:39,7804.82,7804.82,7804.82,7804.82,13388,365,3536,
2009-12-15_12:40,7805.85,7805.85,7805.85,7805.85,11530,308,3222,
2009-12-15_12:41,7804.40,7804.40,7804.40,7804.40,13673,390,3725,
2009-12-15_12:42,7803.25,7803.25,7803.25,7803.25,9300,279,2831,
2009-12-15_12:43,7803.75,7803.75,7803.75,7803.75,12669,389,3827,
2009-12-15_12:44,7800.87,7800.87,7800.87,7800.87,10659,314,3113,
2009-12-15_12:45,7802.26,7802.26,7802.26,7802.26,13345,386,3719,
2009-12-15_12:46,7802.10,7802.10,7802.10,7802.10,15262,486,4335,
2009-12-15_12:47,7799.11,7799.11,7799.11,7799.11,10409,279,2976,
2009-12-15_12:48,7798.54,7798.54,7798.54,7798.54,13942,389,3970,
2009-12-15_12:49,7799.51,7799.51,7799.51,7799.51,12297,357,3452,
2009-12-15_12:50,7799.29,7799.29,7799.29,7799.29,12934,350,3481,
2009-12-15_12:51,7798.83,7798.83,7798.83,7798.83,14059,507,4027,
2009-12-15_12:52,7798.71,7798.71,7798.71,7798.71,10458,318,3011,
2009-12-15_12:53,7801.71,7801.71,7801.71,7801.71,16376,423,3953,
2009-12-15_12:54,7800.79,7800.79,7800.79,7800.79,13421,317,3035,
2009-12-15_12:55,7800.98,7800.98,7800.98,7800.98,9888,269,2873,
2009-12-15_12:56,7807.89,7807.89,7807.89,7807.89,16362,488,4013,
2009-12-15_12:57,7810.11,7810.11,7810.11,7810.11,10464,296,2714,
2009-12-15_12:58,7808.99,7808.99,7808.99,7808.99,14770,430,3895,
2009-12-15_12:59,7815.27,7815.27,7815.27,7815.27,14858,503,3702,
2009-12-15_13:00,7810.95,7810.95,7810.95,7810.95,12243,351,3428,
2009-12-15_13:01,7812.26,7812.26,7812.26,7812.26,14249,436,3876,
2009-12-15_13:02,7809.81,7809.81,7809.81,7809.81,9877,281,2643,
2009-12-15_13:03,7808.25,7808.25,7808.25,7808.25,13658,381,3549,
2009-12-15_13:04,7807.39,7807.39,7807.39,7807.39,12250,351,3151,
2009-12-15_13:05,7808.19,7808.19,7808.19,7808.19,13295,399,3446,
2009-12-15_13:06,7809.11,7809.11,7809.11,7809.11,13554,392,3844,
2009-12-15_13:07,7807.29,7807.29,7807.29,7807.29,10398,283,2680,
2009-12-15_13:08,7807.24,7807.24,7807.24,7807.24,16307,470,4281,
2009-12-15_13:09,7806.86,7806.86,7806.86,7806.86,13342,391,3774,
2009-12-15_13:10,7809.00,7809.00,7809.00,7809.00,13402,379,3610,
2009-12-15_13:11,7805.20,7805.20,7805.20,7805.20,16631,531,4689,
2009-12-15_13:12,7804.97,7804.97,7804.97,7804.97,12529,341,3224,
2009-12-15_13:13,7803.13,7803.13,7803.13,7803.13,20200,549,5237,
2009-12-15_13:14,7801.00,7801.00,7801.00,7801.00,19092,538,5006,
2009-12-15_13:15,7797.79,7797.79,7797.79,7797.79,20156,583,5637,
2009-12-15_13:16,7795.89,7795.89,7795.89,7795.89,23055,600,5813,
2009-12-15_13:17,7793.87,7793.87,7793.87,7793.87,18986,484,4966,
2009-12-15_13:18,7792.84,7792.84,7792.84,7792.84,23327,643,6156,
2009-12-15_13:19,7794.59,7794.59,7794.59,7794.59,23592,643,5811,
2009-12-15_13:20,7793.78,7793.78,7793.78,7793.78,22293,592,5985,
2009-12-15_13:21,7793.40,7793.40,7793.40,7793.40,25626,665,6279,
2009-12-15_13:22,7792.56,7792.56,7792.56,7792.56,18541,462,4824,
2009-12-15_13:23,7792.65,7792.65,7792.65,7792.65,28116,700,7075,
2009-12-15_13:24,7796.52,7796.52,7796.52,7796.52,24751,694,6558,
2009-12-15_13:25,7794.56,7794.56,7794.56,7794.56,23720,644,6328,
2009-12-15_13:26,7794.56,7794.56,7794.56,7794.56,0,0,0,
2009-12-15_13:27,7794.56,7794.56,7794.56,7794.56,0,0,0,
2009-12-15_13:28,7794.56,7794.56,7794.56,7794.56,0,0,0,
2009-12-15_13:29,7794.56,7794.56,7794.56,7794.56,0,0,0,
2009-12-15_13:30,7807.62,7807.62,7807.62,7807.62,196575,6225,41647,
2009-12-16_09:01,7801.30,7801.30,7801.30,7801.30,109835,3374,29461,
2009-12-16_09:02,7795.78,7795.78,7795.78,7795.78,26911,848,7722,
2009-12-16_09:03,7794.77,7794.77,7794.77,7794.77,34338,1035,8665,
2009-12-16_09:04,7789.91,7789.91,7789.91,7789.91,38300,1129,9635,
2009-12-16_09:05,7787.36,7787.36,7787.36,7787.36,30972,911,7897,
2009-12-16_09:06,7781.92,7781.92,7781.92,7781.92,38259,1085,10186,
2009-12-16_09:07,7776.73,7776.73,7776.73,7776.73,27938,854,7452,
2009-12-16_09:08,7774.14,7774.14,7774.14,7774.14,28451,847,7993,
2009-12-16_09:09,7770.56,7770.56,7770.56,7770.56,30315,922,8302,
2009-12-16_09:10,7771.63,7771.63,7771.63,7771.63,25035,706,6166,
2009-12-16_09:11,7770.20,7770.20,7770.20,7770.20,30341,881,8032,
2009-12-16_09:12,7772.20,7772.20,7772.20,7772.20,23720,667,6302,
2009-12-16_09:13,7770.10,7770.10,7770.10,7770.10,27742,806,7257,
2009-12-16_09:14,7770.00,7770.00,7770.00,7770.00,23162,657,6505,
2009-12-16_09:15,7767.95,7767.95,7767.95,7767.95,20008,572,5511,
2009-12-16_09:16,7757.12,7757.12,7757.12,7757.12,35732,1026,9598,
2009-12-16_09:17,7749.57,7749.57,7749.57,7749.57,27916,785,7042,
2009-12-16_09:18,7746.09,7746.09,7746.09,7746.09,29485,775,7766,
2009-12-16_09:19,7743.83,7743.83,7743.83,7743.83,29529,856,7617,
2009-12-16_09:20,7744.64,7744.64,7744.64,7744.64,25377,665,6306,
2009-12-16_09:21,7740.47,7740.47,7740.47,7740.47,31193,846,8341,
2009-12-16_09:22,7736.98,7736.98,7736.98,7736.98,26419,707,7187,
2009-12-16_09:23,7734.35,7734.35,7734.35,7734.35,30461,823,7848,
2009-12-16_09:24,7732.68,7732.68,7732.68,7732.68,28853,798,7605,
2009-12-16_09:25,7730.25,7730.25,7730.25,7730.25,20259,560,5933,
2009-12-16_09:26,7727.21,7727.21,7727.21,7727.21,34610,950,9144,
2009-12-16_09:27,7724.81,7724.81,7724.81,7724.81,24781,733,6413,
2009-12-16_09:28,7724.58,7724.58,7724.58,7724.58,26843,758,7197,
2009-12-16_09:29,7726.62,7726.62,7726.62,7726.62,27890,781,7337,
2009-12-16_09:30,7730.21,7730.21,7730.21,7730.21,22050,607,5803,
2009-12-16_09:31,7732.68,7732.68,7732.68,7732.68,33264,834,8004,
2009-12-16_09:32,7740.35,7740.35,7740.35,7740.35,22281,636,5983,
2009-12-16_09:33,7743.23,7743.23,7743.23,7743.23,26939,738,7114,
2009-12-16_09:34,7741.92,7741.92,7741.92,7741.92,27351,764,6845,
2009-12-16_09:35,7741.57,7741.57,7741.57,7741.57,20541,681,5717,
2009-12-16_09:36,7742.52,7742.52,7742.52,7742.52,23529,736,6800,
2009-12-16_09:37,7743.50,7743.50,7743.50,7743.50,17492,513,5027,
2009-12-16_09:38,7745.28,7745.28,7745.28,7745.28,22063,646,5529,
2009-12-16_09:39,7748.33,7748.33,7748.33,7748.33,20500,658,5394,
2009-12-16_09:40,7748.90,7748.90,7748.90,7748.90,15396,448,4058,
2009-12-16_09:41,7751.97,7751.97,7751.97,7751.97,25135,642,6346,
2009-12-16_09:42,7753.86,7753.86,7753.86,7753.86,22326,513,4647,
2009-12-16_09:43,7751.79,7751.79,7751.79,7751.79,18892,530,5232,
2009-12-16_09:44,7753.20,7753.20,7753.20,7753.20,17398,494,5059,
2009-12-16_09:45,7750.40,7750.40,7750.40,7750.40,14433,365,3738,
2009-12-16_09:46,7750.88,7750.88,7750.88,7750.88,17962,474,4949,
2009-12-16_09:47,7752.23,7752.23,7752.23,7752.23,12570,365,3224,
2009-12-16_09:48,7752.32,7752.32,7752.32,7752.32,13059,354,3723,
2009-12-16_09:49,7752.88,7752.88,7752.88,7752.88,13354,365,3664,
2009-12-16_09:50,7751.98,7751.98,7751.98,7751.98,9661,249,2743,
2009-12-16_09:51,7754.57,7754.57,7754.57,7754.57,15373,464,4266,
2009-12-16_09:52,7756.70,7756.70,7756.70,7756.70,12895,385,3183,
2009-12-16_09:53,7760.77,7760.77,7760.77,7760.77,15556,493,3935,
2009-12-16_09:54,7763.91,7763.91,7763.91,7763.91,16011,482,4140,
2009-12-16_09:55,7765.61,7765.61,7765.61,7765.61,16152,486,4033,
2009-12-16_09:56,7767.77,7767.77,7767.77,7767.77,16111,478,4739,
2009-12-16_09:57,7768.47,7768.47,7768.47,7768.47,14348,418,3725,
2009-12-16_09:58,7768.42,7768.42,7768.42,7768.42,18733,569,4786,
2009-12-16_09:59,7770.56,7770.56,7770.56,7770.56,17205,495,4461,
2009-12-16_10:00,7771.32,7771.32,7771.32,7771.32,14433,366,3593,
2009-12-16_10:01,7770.81,7770.81,7770.81,7770.81,17795,488,4712,
2009-12-16_10:02,7770.50,7770.50,7770.50,7770.50,11213,300,3195,
2009-12-16_10:03,7769.53,7769.53,7769.53,7769.53,14705,374,4022,
2009-12-16_10:04,7767.19,7767.19,7767.19,7767.19,14751,473,3987,
2009-12-16_10:05,7767.39,7767.39,7767.39,7767.39,12475,349,3340,
2009-12-16_10:06,7769.21,7769.21,7769.21,7769.21,18817,489,4842,
2009-12-16_10:07,7766.29,7766.29,7766.29,7766.29,14030,342,3317,
2009-12-16_10:08,7768.62,7768.62,7768.62,7768.62,15190,320,3636,
2009-12-16_10:09,7766.71,7766.71,7766.71,7766.71,17074,353,3725,
2009-12-16_10:10,7767.54,7767.54,7767.54,7767.54,12704,286,2961,
2009-12-16_10:11,7767.92,7767.92,7767.92,7767.92,17273,416,4036,
2009-12-16_10:12,7767.23,7767.23,7767.23,7767.23,13175,283,3084,
2009-12-16_10:13,7768.23,7768.23,7768.23,7768.23,12407,329,3261,
2009-12-16_10:14,7769.16,7769.16,7769.16,7769.16,12941,350,3256,
2009-12-16_10:15,7769.25,7769.25,7769.25,7769.25,10214,288,2682,
2009-12-16_10:16,7769.42,7769.42,7769.42,7769.42,15682,441,3972,
2009-12-16_10:17,7770.04,7770.04,7770.04,7770.04,8590,248,2317,
2009-12-16_10:18,7770.71,7770.71,7770.71,7770.71,12064,330,3256,
2009-12-16_10:19,7770.56,7770.56,7770.56,7770.56,10871,298,3198,
2009-12-16_10:20,7772.29,7772.29,7772.29,7772.29,9552,260,2717,
2009-12-16_10:21,7771.26,7771.26,7771.26,7771.26,13364,410,3601,
2009-12-16_10:22,7770.57,7770.57,7770.57,7770.57,8809,283,2449,
2009-12-16_10:23,7769.23,7769.23,7769.23,7769.23,11118,343,3198,
2009-12-16_10:24,7769.15,7769.15,7769.15,7769.15,11564,346,3091,
2009-12-16_10:25,7767.62,7767.62,7767.62,7767.62,11250,343,2758,
2009-12-16_10:26,7765.73,7765.73,7765.73,7765.73,16354,489,4153,
2009-12-16_10:27,7766.10,7766.10,7766.10,7766.10,11225,310,2891,
2009-12-16_10:28,7766.12,7766.12,7766.12,7766.12,12711,356,3404,
2009-12-16_10:29,7763.13,7763.13,7763.13,7763.13,10470,302,3035,
2009-12-16_10:30,7761.42,7761.42,7761.42,7761.42,10796,310,2692,
2009-12-16_10:31,7760.33,7760.33,7760.33,7760.33,12175,342,3403,
2009-12-16_10:32,7760.77,7760.77,7760.77,7760.77,8781,260,2473,
2009-12-16_10:33,7759.70,7759.70,7759.70,7759.70,13128,399,3471,
2009-12-16_10:34,7757.09,7757.09,7757.09,7757.09,14179,432,3654,
2009-12-16_10:35,7755.67,7755.67,7755.67,7755.67,10601,280,2802,
2009-12-16_10:36,7753.08,7753.08,7753.08,7753.08,15104,461,3976,
2009-12-16_10:37,7752.20,7752.20,7752.20,7752.20,11017,320,3056,
2009-12-16_10:38,7751.49,7751.49,7751.49,7751.49,13212,374,3623,
2009-12-16_10:39,7752.54,7752.54,7752.54,7752.54,11885,349,3245,
2009-12-16_10:40,7751.59,7751.59,7751.59,7751.59,9414,279,2575,
2009-12-16_10:41,7750.99,7750.99,7750.99,7750.99,10873,333,3318,
2009-12-16_10:42,7750.66,7750.66,7750.66,7750.66,6961,192,2003,
2009-12-16_10:43,7749.16,7749.16,7749.16,7749.16,10076,261,2640,
2009-12-16_10:44,7750.65,7750.65,7750.65,7750.65,12153,326,2876,
2009-12-16_10:45,7749.78,7749.78,7749.78,7749.78,11172,317,2589,
2009-12-16_10:46,7751.53,7751.53,7751.53,7751.53,13010,348,3379,
2009-12-16_10:47,7751.86,7751.86,7751.86,7751.86,8269,241,2198,
2009-12-16_10:48,7753.41,7753.41,7753.41,7753.41,11384,338,3324,
2009-12-16_10:49,7755.90,7755.90,7755.90,7755.90,9558,262,2660,
2009-12-16_10:50,7756.56,7756.56,7756.56,7756.56,10496,293,2660,
2009-12-16_10:51,7757.75,7757.75,7757.75,7757.75,13270,373,3484,
2009-12-16_10:52,7759.72,7759.72,7759.72,7759.72,8657,267,2323,
2009-12-16_10:53,7759.19,7759.19,7759.19,7759.19,12047,337,3000,
2009-12-16_10:54,7760.51,7760.51,7760.51,7760.51,10128,346,2704,
2009-12-16_10:55,7761.59,7761.59,7761.59,7761.59,8927,295,2306,
2009-12-16_10:56,7760.03,7760.03,7760.03,7760.03,13976,449,3384,
2009-12-16_10:57,7762.24,7762.24,7762.24,7762.24,8117,237,2124,
2009-12-16_10:58,7760.39,7760.39,7760.39,7760.39,12223,365,3101,
2009-12-16_10:59,7762.02,7762.02,7762.02,7762.02,8321,218,2077,
2009-12-16_11:00,7759.68,7759.68,7759.68,7759.68,8181,241,2077,
2009-12-16_11:01,7761.14,7761.14,7761.14,7761.14,12034,322,2938,
2009-12-16_11:02,7763.61,7763.61,7763.61,7763.61,7319,208,2004,
2009-12-16_11:03,7762.45,7762.45,7762.45,7762.45,8680,277,2685,
2009-12-16_11:04,7760.88,7760.88,7760.88,7760.88,8079,243,2296,
2009-12-16_11:05,7759.95,7759.95,7759.95,7759.95,7309,221,2134,
2009-12-16_11:06,7760.83,7760.83,7760.83,7760.83,9984,245,2548,
2009-12-16_11:07,7761.06,7761.06,7761.06,7761.06,7078,197,1878,
2009-12-16_11:08,7760.36,7760.36,7760.36,7760.36,8534,239,2309,
2009-12-16_11:09,7759.46,7759.46,7759.46,7759.46,6505,191,1978,
2009-12-16_11:10,7758.25,7758.25,7758.25,7758.25,7278,202,2097,
2009-12-16_11:11,7762.34,7762.34,7762.34,7762.34,11510,319,2819,
2009-12-16_11:12,7762.43,7762.43,7762.43,7762.43,6866,212,1893,
2009-12-16_11:13,7761.27,7761.27,7761.27,7761.27,10821,378,2807,
2009-12-16_11:14,7761.15,7761.15,7761.15,7761.15,9781,336,2429,
2009-12-16_11:15,7764.90,7764.90,7764.90,7764.90,9788,299,2346,
2009-12-16_11:16,7764.78,7764.78,7764.78,7764.78,10191,328,2968,
2009-12-16_11:17,7765.08,7765.08,7765.08,7765.08,7154,246,2005,
2009-12-16_11:18,7765.49,7765.49,7765.49,7765.49,11727,344,3053,
2009-12-16_11:19,7767.51,7767.51,7767.51,7767.51,8407,228,2222,
2009-12-16_11:20,7767.10,7767.10,7767.10,7767.10,8132,242,2314,
2009-12-16_11:21,7766.36,7766.36,7766.36,7766.36,11405,348,3114,
2009-12-16_11:22,7769.20,7769.20,7769.20,7769.20,8220,227,2252,
2009-12-16_11:23,7763.64,7763.64,7763.64,7763.64,12175,395,3182,
2009-12-16_11:24,7765.65,7765.65,7765.65,7765.65,9517,248,2471,
2009-12-16_11:25,7765.68,7765.68,7765.68,7765.68,8564,274,2099,
2009-12-16_11:26,7763.49,7763.49,7763.49,7763.49,9456,273,2575,
2009-12-16_11:27,7765.69,7765.69,7765.69,7765.69,6524,161,1572,
2009-12-16_11:28,7764.05,7764.05,7764.05,7764.05,8044,250,2273,
2009-12-16_11:29,7765.73,7765.73,7765.73,7765.73,7783,214,1930,
2009-12-16_11:30,7766.21,7766.21,7766.21,7766.21,8246,215,2101,
2009-12-16_11:31,7766.97,7766.97,7766.97,7766.97,10871,280,2727,
2009-12-16_11:32,7769.14,7769.14,7769.14,7769.14,8190,219,2024,
2009-12-16_11:33,7770.70,7770.70,7770.70,7770.70,13829,342,3042,
2009-12-16_11:34,7771.06,7771.06,7771.06,7771.06,11379,320,2953,
2009-12-16_11:35,7772.94,7772.94,7772.94,7772.94,11521,278,2694,
2009-12-16_11:36,7773.70,7773.70,7773.70,7773.70,16383,480,3590,
2009-12-16_11:37,7774.98,7774.98,7774.98,7774.98,12390,332,2731,
2009-12-16_11:38,7774.76,7774.76,7774.76,7774.76,15584,409,3609,
2009-12-16_11:39,7776.67,7776.67,7776.67,7776.67,10447,252,2655,
2009-12-16_11:40,7775.88,7775.88,7775.88,7775.88,11275,329,2846,
2009-12-16_11:41,7776.12,7776.12,7776.12,7776.12,14434,393,3710,
2009-12-16_11:42,7777.19,7777.19,7777.19,7777.19,8237,229,2278,
2009-12-16_11:43,7774.45,7774.45,7774.45,7774.45,11266,340,3019,
2009-12-16_11:44,7773.33,7773.33,7773.33,7773.33,9298,275,2567,
2009-12-16_11:45,7769.54,7769.54,7769.54,7769.54,10295,263,2557,
2009-12-16_11:46,7770.52,7770.52,7770.52,7770.52,12462,346,3153,
2009-12-16_11:47,7772.23,7772.23,7772.23,7772.23,7930,226,2018,
2009-12-16_11:48,7771.63,7771.63,7771.63,7771.63,9960,286,2663,
2009-12-16_11:49,7773.57,7773.57,7773.57,7773.57,7579,197,2130,
2009-12-16_11:50,7772.01,7772.01,7772.01,7772.01,7995,209,2053,
2009-12-16_11:51,7774.70,7774.70,7774.70,7774.70,8868,258,2475,
2009-12-16_11:52,7772.89,7772.89,7772.89,7772.89,7097,200,1914,
2009-12-16_11:53,7773.01,7773.01,7773.01,7773.01,8616,233,2319,
2009-12-16_11:54,7773.32,7773.32,7773.32,7773.32,6688,225,1912,
2009-12-16_11:55,7772.73,7772.73,7772.73,7772.73,6232,186,1931,
2009-12-16_11:56,7772.71,7772.71,7772.71,7772.71,8969,315,2533,
2009-12-16_11:57,7772.82,7772.82,7772.82,7772.82,5486,182,1722,
2009-12-16_11:58,7771.02,7771.02,7771.02,7771.02,7719,232,2347,
2009-12-16_11:59,7774.74,7774.74,7774.74,7774.74,8255,203,2121,
2009-12-16_12:00,7772.22,7772.22,7772.22,7772.22,8178,225,2032,
2009-12-16_12:01,7773.41,7773.41,7773.41,7773.41,8871,241,2474,
2009-12-16_12:02,7773.15,7773.15,7773.15,7773.15,6541,169,1735,
2009-12-16_12:03,7771.31,7771.31,7771.31,7771.31,8662,261,2357,
2009-12-16_12:04,7774.75,7774.75,7774.75,7774.75,6697,181,1857,
2009-12-16_12:05,7774.28,7774.28,7774.28,7774.28,6492,196,1828,
2009-12-16_12:06,7775.21,7775.21,7775.21,7775.21,9382,241,2299,
2009-12-16_12:07,7774.18,7774.18,7774.18,7774.18,6691,185,1831,
2009-12-16_12:08,7772.19,7772.19,7772.19,7772.19,8223,261,2493,
2009-12-16_12:09,7771.76,7771.76,7771.76,7771.76,7149,181,1902,
2009-12-16_12:10,7771.70,7771.70,7771.70,7771.70,8434,235,2128,
2009-12-16_12:11,7772.94,7772.94,7772.94,7772.94,8840,244,2457,
2009-12-16_12:12,7769.97,7769.97,7769.97,7769.97,6944,210,1870,
2009-12-16_12:13,7768.44,7768.44,7768.44,7768.44,9120,289,2665,
2009-12-16_12:14,7770.87,7770.87,7770.87,7770.87,7735,215,2245,
2009-12-16_12:15,7769.42,7769.42,7769.42,7769.42,7708,204,2199,
2009-12-16_12:16,7768.62,7768.62,7768.62,7768.62,9745,258,2492,
2009-12-16_12:17,7770.48,7770.48,7770.48,7770.48,5746,158,1764,
2009-12-16_12:18,7769.27,7769.27,7769.27,7769.27,9295,255,2531,
2009-12-16_12:19,7771.17,7771.17,7771.17,7771.17,6736,190,1961,
2009-12-16_12:20,7770.42,7770.42,7770.42,7770.42,6811,199,1911,
2009-12-16_12:21,7771.13,7771.13,7771.13,7771.13,8267,249,2330,
2009-12-16_12:22,7768.20,7768.20,7768.20,7768.20,6174,169,1772,
2009-12-16_12:23,7768.18,7768.18,7768.18,7768.18,9756,263,2551,
2009-12-16_12:24,7768.27,7768.27,7768.27,7768.27,7799,204,2115,
2009-12-16_12:25,7766.69,7766.69,7766.69,7766.69,7945,202,2185,
2009-12-16_12:26,7768.16,7768.16,7768.16,7768.16,11247,309,2911,
2009-12-16_12:27,7768.82,7768.82,7768.82,7768.82,7756,218,2291,
2009-12-16_12:28,7769.17,7769.17,7769.17,7769.17,11847,383,3035,
2009-12-16_12:29,7765.98,7765.98,7765.98,7765.98,8359,238,2256,
2009-12-16_12:30,7768.16,7768.16,7768.16,7768.16,7451,248,2172,
2009-12-16_12:31,7767.95,7767.95,7767.95,7767.95,10095,292,2604,
2009-12-16_12:32,7768.34,7768.34,7768.34,7768.34,6774,206,2035,
2009-12-16_12:33,7768.73,7768.73,7768.73,7768.73,9718,256,2572,
2009-12-16_12:34,7768.90,7768.90,7768.90,7768.90,7904,233,2155,
2009-12-16_12:35,7768.06,7768.06,7768.06,7768.06,8143,240,2156,
2009-12-16_12:36,7770.73,7770.73,7770.73,7770.73,10195,315,2897,
2009-12-16_12:37,7771.21,7771.21,7771.21,7771.21,7560,273,2228,
2009-12-16_12:38,7772.85,7772.85,7772.85,7772.85,10489,359,3120,
2009-12-16_12:39,7772.40,7772.40,7772.40,7772.40,8011,262,2473,
2009-12-16_12:40,7770.31,7770.31,7770.31,7770.31,9131,333,2464,
2009-12-16_12:41,7771.71,7771.71,7771.71,7771.71,9992,301,2917,
2009-12-16_12:42,7769.43,7769.43,7769.43,7769.43,8360,258,2179,
2009-12-16_12:43,7773.53,7773.53,7773.53,7773.53,10159,336,3129,
2009-12-16_12:44,7771.59,7771.59,7771.59,7771.59,9392,264,2487,
2009-12-16_12:45,7771.28,7771.28,7771.28,7771.28,8850,273,2501,
2009-12-16_12:46,7773.23,7773.23,7773.23,7773.23,11677,384,3143,
2009-12-16_12:47,7773.63,7773.63,7773.63,7773.63,8375,239,2267,
2009-12-16_12:48,7776.69,7776.69,7776.69,7776.69,11135,342,3185,
2009-12-16_12:49,7776.61,7776.61,7776.61,7776.61,9228,279,2534,
2009-12-16_12:50,7776.86,7776.86,7776.86,7776.86,11456,352,3124,
2009-12-16_12:51,7777.81,7777.81,7777.81,7777.81,11876,350,3334,
2009-12-16_12:52,7775.94,7775.94,7775.94,7775.94,10225,307,2705,
2009-12-16_12:53,7778.75,7778.75,7778.75,7778.75,12749,369,3602,
2009-12-16_12:54,7778.47,7778.47,7778.47,7778.47,10613,303,2875,
2009-12-16_12:55,7775.68,7775.68,7775.68,7775.68,11056,314,2873,
2009-12-16_12:56,7778.67,7778.67,7778.67,7778.67,14466,422,3795,
2009-12-16_12:57,7776.86,7776.86,7776.86,7776.86,10062,298,2801,
2009-12-16_12:58,7776.83,7776.83,7776.83,7776.83,14854,463,3921,
2009-12-16_12:59,7777.81,7777.81,7777.81,7777.81,12049,342,3201,
2009-12-16_13:00,7777.47,7777.47,7777.47,7777.47,12745,319,3227,
2009-12-16_13:01,7770.91,7770.91,7770.91,7770.91,16328,430,4309,
2009-12-16_13:02,7769.83,7769.83,7769.83,7769.83,15019,477,3914,
2009-12-16_13:03,7763.44,7763.44,7763.44,7763.44,21100,615,5956,
2009-12-16_13:04,7758.74,7758.74,7758.74,7758.74,20144,540,5465,
2009-12-16_13:05,7756.93,7756.93,7756.93,7756.93,20429,597,5561,
2009-12-16_13:06,7755.79,7755.79,7755.79,7755.79,26152,732,7123,
2009-12-16_13:07,7754.70,7754.70,7754.70,7754.70,16829,477,4799,
2009-12-16_13:08,7753.95,7753.95,7753.95,7753.95,20234,604,5820,
2009-12-16_13:09,7752.44,7752.44,7752.44,7752.44,15433,448,4755,
2009-12-16_13:10,7754.35,7754.35,7754.35,7754.35,15113,437,4518,
2009-12-16_13:11,7750.93,7750.93,7750.93,7750.93,17477,524,5343,
2009-12-16_13:12,7753.91,7753.91,7753.91,7753.91,13000,339,3652,
2009-12-16_13:13,7751.93,7751.93,7751.93,7751.93,16700,482,5137,
2009-12-16_13:14,7749.57,7749.57,7749.57,7749.57,15963,419,4527,
2009-12-16_13:15,7751.69,7751.69,7751.69,7751.69,15287,380,4154,
2009-12-16_13:16,7749.10,7749.10,7749.10,7749.10,23071,633,6328,
2009-12-16_13:17,7748.87,7748.87,7748.87,7748.87,19954,566,5482,
2009-12-16_13:18,7747.64,7747.64,7747.64,7747.64,21383,635,6190,
2009-12-16_13:19,7747.05,7747.05,7747.05,7747.05,18512,539,5137,
2009-12-16_13:20,7749.96,7749.96,7749.96,7749.96,17188,488,4985,
2009-12-16_13:21,7746.79,7746.79,7746.79,7746.79,22792,639,6378,
2009-12-16_13:22,7747.45,7747.45,7747.45,7747.45,19212,509,5369,
2009-12-16_13:23,7746.78,7746.78,7746.78,7746.78,24868,665,7262,
2009-12-16_13:24,7744.47,7744.47,7744.47,7744.47,23846,610,6578,
2009-12-16_13:25,7747.98,7747.98,7747.98,7747.98,21675,574,5917,
2009-12-16_13:26,7747.98,7747.98,7747.98,7747.98,0,0,0,
2009-12-16_13:27,7747.98,7747.98,7747.98,7747.98,0,0,0,
2009-12-16_13:28,7747.98,7747.98,7747.98,7747.98,0,0,0,
2009-12-16_13:29,7747.98,7747.98,7747.98,7747.98,0,0,0,
2009-12-16_13:30,7751.60,7751.60,7751.60,7751.60,156465,5226,40324,
2009-12-17_09:01,7804.70,7804.70,7804.70,7804.70,152731,5018,41696,
2009-12-17_09:02,7807.23,7807.23,7807.23,7807.23,45942,1541,13694,
2009-12-17_09:03,7804.16,7804.16,7804.16,7804.16,40851,1213,11436,
2009-12-17_09:04,7806.75,7806.75,7806.75,7806.75,41139,1060,9558,
2009-12-17_09:05,7807.66,7807.66,7807.66,7807.66,33411,851,7778,
2009-12-17_09:06,7808.95,7808.95,7808.95,7808.95,39358,1032,9454,
2009-12-17_09:07,7810.30,7810.30,7810.30,7810.30,29832,875,7355,
2009-12-17_09:08,7811.50,7811.50,7811.50,7811.50,28924,879,7505,
2009-12-17_09:09,7811.82,7811.82,7811.82,7811.82,30069,907,7856,
2009-12-17_09:10,7809.91,7809.91,7809.91,7809.91,24290,685,6109,
2009-12-17_09:11,7807.02,7807.02,7807.02,7807.02,32486,941,8450,
2009-12-17_09:12,7805.20,7805.20,7805.20,7805.20,28968,786,7188,
2009-12-17_09:13,7804.93,7804.93,7804.93,7804.93,33496,833,7272,
2009-12-17_09:14,7806.52,7806.52,7806.52,7806.52,29880,829,7579,
2009-12-17_09:15,7808.72,7808.72,7808.72,7808.72,25618,843,6563,
2009-12-17_09:16,7815.92,7815.92,7815.92,7815.92,31264,909,8076,
2009-12-17_09:17,7818.24,7818.24,7818.24,7818.24,26111,865,6812,
2009-12-17_09:18,7821.70,7821.70,7821.70,7821.70,28330,933,7561,
2009-12-17_09:19,7827.06,7827.06,7827.06,7827.06,31299,1015,8438,
2009-12-17_09:20,7828.75,7828.75,7828.75,7828.75,25857,797,6920,
2009-12-17_09:21,7836.43,7836.43,7836.43,7836.43,33104,1089,8958,
2009-12-17_09:22,7834.17,7834.17,7834.17,7834.17,24659,771,6758,
2009-12-17_09:23,7834.36,7834.36,7834.36,7834.36,28090,902,7121,
2009-12-17_09:24,7832.79,7832.79,7832.79,7832.79,26901,758,6780,
2009-12-17_09:25,7830.38,7830.38,7830.38,7830.38,19715,550,5110,
2009-12-17_09:26,7826.63,7826.63,7826.63,7826.63,26589,764,7094,
2009-12-17_09:27,7825.75,7825.75,7825.75,7825.75,21717,642,6031,
2009-12-17_09:28,7823.24,7823.24,7823.24,7823.24,22445,664,6347,
2009-12-17_09:29,7821.56,7821.56,7821.56,7821.56,24598,749,6634,
2009-12-17_09:30,7820.80,7820.80,7820.80,7820.80,20427,572,5397,
2009-12-17_09:31,7823.41,7823.41,7823.41,7823.41,25328,735,6797,
2009-12-17_09:32,7822.44,7822.44,7822.44,7822.44,18791,572,5050,
2009-12-17_09:33,7821.41,7821.41,7821.41,7821.41,18131,565,5165,
2009-12-17_09:34,7824.01,7824.01,7824.01,7824.01,19690,718,5981,
2009-12-17_09:35,7823.91,7823.91,7823.91,7823.91,21216,822,5893,
2009-12-17_09:36,7826.27,7826.27,7826.27,7826.27,27154,1045,7639,
2009-12-17_09:37,7826.83,7826.83,7826.83,7826.83,18161,631,5249,
2009-12-17_09:38,7826.71,7826.71,7826.71,7826.71,20351,684,5952,
2009-12-17_09:39,7827.69,7827.69,7827.69,7827.69,22440,858,6610,
2009-12-17_09:40,7827.27,7827.27,7827.27,7827.27,16960,539,4826,
2009-12-17_09:41,7828.15,7828.15,7828.15,7828.15,23526,726,6525,
2009-12-17_09:42,7827.37,7827.37,7827.37,7827.37,17185,567,4678,
2009-12-17_09:43,7824.25,7824.25,7824.25,7824.25,22531,622,5537,
2009-12-17_09:44,7822.75,7822.75,7822.75,7822.75,17540,561,5059,
2009-12-17_09:45,7828.16,7828.16,7828.16,7828.16,16350,487,4353,
2009-12-17_09:46,7824.82,7824.82,7824.82,7824.82,20983,592,5729,
2009-12-17_09:47,7824.81,7824.81,7824.81,7824.81,15689,465,4174,
2009-12-17_09:48,7825.45,7825.45,7825.45,7825.45,18015,502,4889,
2009-12-17_09:49,7825.46,7825.46,7825.46,7825.46,17368,528,4940,
2009-12-17_09:50,7830.09,7830.09,7830.09,7830.09,15929,474,4257,
2009-12-17_09:51,7830.78,7830.78,7830.78,7830.78,18878,576,5495,
2009-12-17_09:52,7827.64,7827.64,7827.64,7827.64,12959,380,3807,
2009-12-17_09:53,7827.24,7827.24,7827.24,7827.24,20321,546,5008,
2009-12-17_09:54,7828.36,7828.36,7828.36,7828.36,19681,613,5280,
2009-12-17_09:55,7827.14,7827.14,7827.14,7827.14,14871,471,4096,
2009-12-17_09:56,7826.70,7826.70,7826.70,7826.70,19003,700,5761,
2009-12-17_09:57,7826.14,7826.14,7826.14,7826.14,14347,459,4077,
2009-12-17_09:58,7823.19,7823.19,7823.19,7823.19,17586,512,4925,
2009-12-17_09:59,7823.70,7823.70,7823.70,7823.70,18980,575,5106,
2009-12-17_10:00,7821.97,7821.97,7821.97,7821.97,13048,395,3615,
2009-12-17_10:01,7822.17,7822.17,7822.17,7822.17,20837,566,5432,
2009-12-17_10:02,7819.84,7819.84,7819.84,7819.84,14379,411,3775,
2009-12-17_10:03,7816.86,7816.86,7816.86,7816.86,19105,565,5028,
2009-12-17_10:04,7815.61,7815.61,7815.61,7815.61,18151,596,5297,
2009-12-17_10:05,7810.79,7810.79,7810.79,7810.79,15590,506,4683,
2009-12-17_10:06,7806.00,7806.00,7806.00,7806.00,24269,777,6731,
2009-12-17_10:07,7803.75,7803.75,7803.75,7803.75,18442,527,4963,
2009-12-17_10:08,7802.54,7802.54,7802.54,7802.54,21975,656,6125,
2009-12-17_10:09,7800.81,7800.81,7800.81,7800.81,20004,672,5808,
2009-12-17_10:10,7801.46,7801.46,7801.46,7801.46,18545,524,5108,
2009-12-17_10:11,7797.34,7797.34,7797.34,7797.34,25184,726,6777,
2009-12-17_10:12,7798.12,7798.12,7798.12,7798.12,15400,423,4170,
2009-12-17_10:13,7794.90,7794.90,7794.90,7794.90,17939,511,5110,
2009-12-17_10:14,7795.23,7795.23,7795.23,7795.23,17877,473,4769,
2009-12-17_10:15,7795.72,7795.72,7795.72,7795.72,13632,370,3631,
2009-12-17_10:16,7798.06,7798.06,7798.06,7798.06,21630,547,5370,
2009-12-17_10:17,7797.99,7797.99,7797.99,7797.99,16710,340,3913,
2009-12-17_10:18,7799.12,7799.12,7799.12,7799.12,18486,412,4524,
2009-12-17_10:19,7800.90,7800.90,7800.90,7800.90,14872,412,4073,
2009-12-17_10:20,7800.92,7800.92,7800.92,7800.92,16198,320,3482,
2009-12-17_10:21,7801.44,7801.44,7801.44,7801.44,18806,435,4436,
2009-12-17_10:22,7800.82,7800.82,7800.82,7800.82,12154,292,2778,
2009-12-17_10:23,7800.29,7800.29,7800.29,7800.29,11850,307,3238,
2009-12-17_10:24,7798.78,7798.78,7798.78,7798.78,13078,346,3202,
2009-12-17_10:25,7798.14,7798.14,7798.14,7798.14,11943,320,3185,
2009-12-17_10:26,7796.36,7796.36,7796.36,7796.36,17740,527,4729,
2009-12-17_10:27,7795.81,7795.81,7795.81,7795.81,13353,427,3422,
2009-12-17_10:28,7790.99,7790.99,7790.99,7790.99,14286,420,3757,
2009-12-17_10:29,7789.18,7789.18,7789.18,7789.18,16128,518,4157,
2009-12-17_10:30,7786.44,7786.44,7786.44,7786.44,15086,417,3973,
2009-12-17_10:31,7781.49,7781.49,7781.49,7781.49,19296,616,5498,
2009-12-17_10:32,7780.45,7780.45,7780.45,7780.45,14812,468,4145,
2009-12-17_10:33,7778.53,7778.53,7778.53,7778.53,20641,557,5290,
2009-12-17_10:34,7777.86,7777.86,7777.86,7777.86,20603,632,5444,
2009-12-17_10:35,7778.21,7778.21,7778.21,7778.21,14395,423,4228,
2009-12-17_10:36,7776.38,7776.38,7776.38,7776.38,18382,550,5790,
2009-12-17_10:37,7775.57,7775.57,7775.57,7775.57,12762,354,3570,
2009-12-17_10:38,7777.24,7777.24,7777.24,7777.24,14996,431,4272,
2009-12-17_10:39,7777.92,7777.92,7777.92,7777.92,13297,374,3659,
2009-12-17_10:40,7780.99,7780.99,7780.99,7780.99,11767,322,3209,
2009-12-17_10:41,7780.96,7780.96,7780.96,7780.96,16298,431,3913,
2009-12-17_10:42,7785.38,7785.38,7785.38,7785.38,13559,352,3117,
2009-12-17_10:43,7788.87,7788.87,7788.87,7788.87,15362,443,3948,
2009-12-17_10:44,7789.73,7789.73,7789.73,7789.73,12676,364,3408,
2009-12-17_10:45,7789.29,7789.29,7789.29,7789.29,10991,288,2805,
2009-12-17_10:46,7788.58,7788.58,7788.58,7788.58,13009,402,3651,
2009-12-17_10:47,7789.06,7789.06,7789.06,7789.06,8174,236,2374,
2009-12-17_10:48,7785.20,7785.20,7785.20,7785.20,10488,303,2894,
2009-12-17_10:49,7784.48,7784.48,7784.48,7784.48,9956,292,2647,
2009-12-17_10:50,7781.96,7781.96,7781.96,7781.96,9158,302,2445,
2009-12-17_10:51,7781.61,7781.61,7781.61,7781.61,10893,365,2988,
2009-12-17_10:52,7780.26,7780.26,7780.26,7780.26,7910,232,2200,
2009-12-17_10:53,7782.70,7782.70,7782.70,7782.70,11908,296,3064,
2009-12-17_10:54,7783.21,7783.21,7783.21,7783.21,10987,342,2865,
2009-12-17_10:55,7784.95,7784.95,7784.95,7784.95,9706,360,2722,
2009-12-17_10:56,7786.56,7786.56,7786.56,7786.56,14999,441,3685,
2009-12-17_10:57,7787.50,7787.50,7787.50,7787.50,10737,284,2667,
2009-12-17_10:58,7782.71,7782.71,7782.71,7782.71,14267,409,3762,
2009-12-17_10:59,7779.99,7779.99,7779.99,7779.99,15836,434,3703,
2009-12-17_11:00,7777.87,7777.87,7777.87,7777.87,13783,408,3074,
2009-12-17_11:01,7772.12,7772.12,7772.12,7772.12,15635,415,3523,
2009-12-17_11:02,7771.51,7771.51,7771.51,7771.51,10916,285,2533,
2009-12-17_11:03,7769.61,7769.61,7769.61,7769.61,17740,454,4115,
2009-12-17_11:04,7763.17,7763.17,7763.17,7763.17,20004,681,5711,
2009-12-17_11:05,7759.33,7759.33,7759.33,7759.33,18292,534,4762,
2009-12-17_11:06,7756.96,7756.96,7756.96,7756.96,30661,837,7393,
2009-12-17_11:07,7756.42,7756.42,7756.42,7756.42,22685,580,5561,
2009-12-17_11:08,7749.48,7749.48,7749.48,7749.48,25972,795,7033,
2009-12-17_11:09,7744.72,7744.72,7744.72,7744.72,24268,809,6475,
2009-12-17_11:10,7742.84,7742.84,7742.84,7742.84,25763,781,7050,
2009-12-17_11:11,7740.60,7740.60,7740.60,7740.60,28044,830,7631,
2009-12-17_11:12,7740.39,7740.39,7740.39,7740.39,19594,540,5304,
2009-12-17_11:13,7741.93,7741.93,7741.93,7741.93,20051,581,5878,
2009-12-17_11:14,7744.01,7744.01,7744.01,7744.01,19352,604,5378,
2009-12-17_11:15,7743.55,7743.55,7743.55,7743.55,18140,559,4817,
2009-12-17_11:16,7736.69,7736.69,7736.69,7736.69,27020,875,7011,
2009-12-17_11:17,7735.22,7735.22,7735.22,7735.22,18734,512,4387,
2009-12-17_11:18,7730.62,7730.62,7730.62,7730.62,22162,708,5821,
2009-12-17_11:19,7728.88,7728.88,7728.88,7728.88,20394,565,5393,
2009-12-17_11:20,7729.88,7729.88,7729.88,7729.88,17637,472,4475,
2009-12-17_11:21,7733.42,7733.42,7733.42,7733.42,21890,592,5832,
2009-12-17_11:22,7735.72,7735.72,7735.72,7735.72,15154,460,4022,
2009-12-17_11:23,7738.89,7738.89,7738.89,7738.89,16845,475,4375,
2009-12-17_11:24,7743.07,7743.07,7743.07,7743.07,12083,358,3346,
2009-12-17_11:25,7745.63,7745.63,7745.63,7745.63,11086,297,3099,
2009-12-17_11:26,7746.94,7746.94,7746.94,7746.94,14170,414,4107,
2009-12-17_11:27,7751.12,7751.12,7751.12,7751.12,11059,292,2690,
2009-12-17_11:28,7752.88,7752.88,7752.88,7752.88,11994,325,3241,
2009-12-17_11:29,7753.34,7753.34,7753.34,7753.34,10227,270,2939,
2009-12-17_11:30,7754.32,7754.32,7754.32,7754.32,9371,243,2650,
2009-12-17_11:31,7754.16,7754.16,7754.16,7754.16,13552,391,3398,
2009-12-17_11:32,7754.28,7754.28,7754.28,7754.28,7651,233,2255,
2009-12-17_11:33,7750.11,7750.11,7750.11,7750.11,10846,288,3291,
2009-12-17_11:34,7752.93,7752.93,7752.93,7752.93,10969,303,2947,
2009-12-17_11:35,7748.56,7748.56,7748.56,7748.56,8622,207,2451,
2009-12-17_11:36,7750.71,7750.71,7750.71,7750.71,9983,261,2840,
2009-12-17_11:37,7748.51,7748.51,7748.51,7748.51,5691,161,1862,
2009-12-17_11:38,7747.83,7747.83,7747.83,7747.83,9051,256,2502,
2009-12-17_11:39,7742.27,7742.27,7742.27,7742.27,10775,334,2966,
2009-12-17_11:40,7737.54,7737.54,7737.54,7737.54,11554,397,3098,
2009-12-17_11:41,7737.37,7737.37,7737.37,7737.37,15477,377,3609,
2009-12-17_11:42,7737.58,7737.58,7737.58,7737.58,7890,240,2260,
2009-12-17_11:43,7740.62,7740.62,7740.62,7740.62,9762,290,2700,
2009-12-17_11:44,7743.36,7743.36,7743.36,7743.36,7010,190,1973,
2009-12-17_11:45,7744.90,7744.90,7744.90,7744.90,7112,209,1889,
2009-12-17_11:46,7745.62,7745.62,7745.62,7745.62,9183,287,2685,
2009-12-17_11:47,7744.03,7744.03,7744.03,7744.03,6201,159,1674,
2009-12-17_11:48,7746.87,7746.87,7746.87,7746.87,8024,240,2294,
2009-12-17_11:49,7750.23,7750.23,7750.23,7750.23,6468,212,1880,
2009-12-17_11:50,7748.21,7748.21,7748.21,7748.21,5853,204,1885,
2009-12-17_11:51,7750.29,7750.29,7750.29,7750.29,7539,250,2349,
2009-12-17_11:52,7749.54,7749.54,7749.54,7749.54,5460,157,1609,
2009-12-17_11:53,7749.35,7749.35,7749.35,7749.35,6774,197,2128,
2009-12-17_11:54,7748.46,7748.46,7748.46,7748.46,5489,172,1777,
2009-12-17_11:55,7749.81,7749.81,7749.81,7749.81,5607,187,1781,
2009-12-17_11:56,7752.95,7752.95,7752.95,7752.95,7708,231,2321,
2009-12-17_11:57,7752.73,7752.73,7752.73,7752.73,5288,159,1684,
2009-12-17_11:58,7754.95,7754.95,7754.95,7754.95,9582,317,2875,
2009-12-17_11:59,7758.19,7758.19,7758.19,7758.19,7277,236,2361,
2009-12-17_12:00,7755.79,7755.79,7755.79,7755.79,7339,199,2171,
2009-12-17_12:01,7758.05,7758.05,7758.05,7758.05,8096,225,2144,
2009-12-17_12:02,7760.22,7760.22,7760.22,7760.22,5408,192,1624,
2009-12-17_12:03,7763.38,7763.38,7763.38,7763.38,8646,237,2246,
2009-12-17_12:04,7766.68,7766.68,7766.68,7766.68,8789,238,2070,
2009-12-17_12:05,7769.14,7769.14,7769.14,7769.14,9161,241,2288,
2009-12-17_12:06,7769.13,7769.13,7769.13,7769.13,9860,256,2750,
2009-12-17_12:07,7768.77,7768.77,7768.77,7768.77,7005,222,2019,
2009-12-17_12:08,7771.20,7771.20,7771.20,7771.20,9423,258,2515,
2009-12-17_12:09,7766.87,7766.87,7766.87,7766.87,7606,206,2038,
2009-12-17_12:10,7759.73,7759.73,7759.73,7759.73,7975,222,2605,
2009-12-17_12:11,7762.49,7762.49,7762.49,7762.49,8775,257,2615,
2009-12-17_12:12,7760.76,7760.76,7760.76,7760.76,6622,181,2159,
2009-12-17_12:13,7755.68,7755.68,7755.68,7755.68,8927,214,2648,
2009-12-17_12:14,7752.80,7752.80,7752.80,7752.80,6464,225,2312,
2009-12-17_12:15,7751.73,7751.73,7751.73,7751.73,7962,234,2684,
2009-12-17_12:16,7752.74,7752.74,7752.74,7752.74,10339,259,2908,
2009-12-17_12:17,7751.02,7751.02,7751.02,7751.02,5599,150,1703,
2009-12-17_12:18,7750.97,7750.97,7750.97,7750.97,9076,230,2433,
2009-12-17_12:19,7753.61,7753.61,7753.61,7753.61,5749,149,1812,
2009-12-17_12:20,7752.05,7752.05,7752.05,7752.05,7387,188,2041,
2009-12-17_12:21,7750.64,7750.64,7750.64,7750.64,7735,214,2360,
2009-12-17_12:22,7750.74,7750.74,7750.74,7750.74,5628,153,1799,
2009-12-17_12:23,7747.27,7747.27,7747.27,7747.27,11522,299,3025,
2009-12-17_12:24,7740.22,7740.22,7740.22,7740.22,13581,412,4155,
2009-12-17_12:25,7741.90,7741.90,7741.90,7741.90,10962,347,3344,
2009-12-17_12:26,7741.20,7741.20,7741.20,7741.20,11339,370,3370,
2009-12-17_12:27,7743.19,7743.19,7743.19,7743.19,8065,219,2176,
2009-12-17_12:28,7742.20,7742.20,7742.20,7742.20,10456,284,2926,
2009-12-17_12:29,7742.32,7742.32,7742.32,7742.32,5889,165,1855,
2009-12-17_12:30,7744.09,7744.09,7744.09,7744.09,7775,212,2085,
2009-12-17_12:31,7745.01,7745.01,7745.01,7745.01,9649,301,2684,
2009-12-17_12:32,7745.08,7745.08,7745.08,7745.08,6043,167,1679,
2009-12-17_12:33,7744.19,7744.19,7744.19,7744.19,9303,243,2604,
2009-12-17_12:34,7746.79,7746.79,7746.79,7746.79,8028,221,2108,
2009-12-17_12:35,7746.46,7746.46,7746.46,7746.46,6841,174,1806,
2009-12-17_12:36,7748.84,7748.84,7748.84,7748.84,9504,285,2345,
2009-12-17_12:37,7746.49,7746.49,7746.49,7746.49,5285,141,1496,
2009-12-17_12:38,7744.26,7744.26,7744.26,7744.26,8317,249,2519,
2009-12-17_12:39,7744.72,7744.72,7744.72,7744.72,8748,243,2272,
2009-12-17_12:40,7745.89,7745.89,7745.89,7745.89,8446,220,2229,
2009-12-17_12:41,7747.56,7747.56,7747.56,7747.56,10737,309,2771,
2009-12-17_12:42,7745.19,7745.19,7745.19,7745.19,6729,196,1978,
2009-12-17_12:43,7747.49,7747.49,7747.49,7747.49,12576,354,3140,
2009-12-17_12:44,7745.20,7745.20,7745.20,7745.20,7639,218,2093,
2009-12-17_12:45,7747.71,7747.71,7747.71,7747.71,7385,210,2256,
2009-12-17_12:46,7749.89,7749.89,7749.89,7749.89,9322,285,2613,
2009-12-17_12:47,7749.28,7749.28,7749.28,7749.28,8579,247,2392,
2009-12-17_12:48,7750.73,7750.73,7750.73,7750.73,10555,303,2957,
2009-12-17_12:49,7751.15,7751.15,7751.15,7751.15,7862,229,2255,
2009-12-17_12:50,7752.93,7752.93,7752.93,7752.93,8105,248,2380,
2009-12-17_12:51,7755.33,7755.33,7755.33,7755.33,11133,347,3181,
2009-12-17_12:52,7753.19,7753.19,7753.19,7753.19,9320,241,2358,
2009-12-17_12:53,7754.73,7754.73,7754.73,7754.73,12059,315,3244,
2009-12-17_12:54,7753.30,7753.30,7753.30,7753.30,9593,223,2268,
2009-12-17_12:55,7755.49,7755.49,7755.49,7755.49,9253,225,2479,
2009-12-17_12:56,7755.53,7755.53,7755.53,7755.53,11362,298,3059,
2009-12-17_12:57,7753.32,7753.32,7753.32,7753.32,7602,187,1973,
2009-12-17_12:58,7752.56,7752.56,7752.56,7752.56,10858,340,2948,
2009-12-17_12:59,7753.69,7753.69,7753.69,7753.69,9251,282,2466,
2009-12-17_13:00,7753.28,7753.28,7753.28,7753.28,9289,253,2552,
2009-12-17_13:01,7752.36,7752.36,7752.36,7752.36,11375,306,2997,
2009-12-17_13:02,7753.24,7753.24,7753.24,7753.24,8303,241,2292,
2009-12-17_13:03,7755.51,7755.51,7755.51,7755.51,12265,358,3406,
2009-12-17_13:04,7754.78,7754.78,7754.78,7754.78,10240,269,2654,
2009-12-17_13:05,7753.68,7753.68,7753.68,7753.68,10980,299,2959,
2009-12-17_13:06,7752.11,7752.11,7752.11,7752.11,13918,389,3590,
2009-12-17_13:07,7754.52,7754.52,7754.52,7754.52,10596,303,2719,
2009-12-17_13:08,7753.44,7753.44,7753.44,7753.44,15435,419,4126,
2009-12-17_13:09,7751.11,7751.11,7751.11,7751.11,13402,358,3380,
2009-12-17_13:10,7749.26,7749.26,7749.26,7749.26,13357,361,3701,
2009-12-17_13:11,7746.43,7746.43,7746.43,7746.43,17671,491,5122,
2009-12-17_13:12,7741.96,7741.96,7741.96,7741.96,15528,459,4438,
2009-12-17_13:13,7739.46,7739.46,7739.46,7739.46,25002,691,6600,
2009-12-17_13:14,7738.51,7738.51,7738.51,7738.51,18182,519,5304,
2009-12-17_13:15,7736.28,7736.28,7736.28,7736.28,23146,616,5851,
2009-12-17_13:16,7737.56,7737.56,7737.56,7737.56,23809,656,7000,
2009-12-17_13:17,7735.66,7735.66,7735.66,7735.66,16824,455,4705,
2009-12-17_13:18,7735.44,7735.44,7735.44,7735.44,22482,611,6227,
2009-12-17_13:19,7735.24,7735.24,7735.24,7735.24,19069,508,5094,
2009-12-17_13:20,7737.35,7737.35,7737.35,7737.35,22304,556,5553,
2009-12-17_13:21,7734.39,7734.39,7734.39,7734.39,25207,672,6619,
2009-12-17_13:22,7737.37,7737.37,7737.37,7737.37,20222,523,5240,
2009-12-17_13:23,7733.37,7733.37,7733.37,7733.37,26729,729,7317,
2009-12-17_13:24,7731.69,7731.69,7731.69,7731.69,23895,689,6420,
2009-12-17_13:25,7733.13,7733.13,7733.13,7733.13,25849,699,6369,
2009-12-17_13:26,7733.15,7733.15,7733.15,7733.15,0,0,0,
2009-12-17_13:27,7733.15,7733.15,7733.15,7733.15,0,0,0,
2009-12-17_13:28,7733.15,7733.15,7733.15,7733.15,0,0,0,
2009-12-17_13:29,7733.15,7733.15,7733.15,7733.15,0,0,0,
2009-12-17_13:30,7742.17,7742.17,7742.17,7742.17,179007,5514,44067,
2009-12-18_09:01,7690.44,7690.44,7690.44,7690.44,106385,2961,28939,
2009-12-18_09:02,7691.97,7691.97,7691.97,7691.97,25227,758,6700,
2009-12-18_09:03,7697.86,7697.86,7697.86,7697.86,27764,876,7885,
2009-12-18_09:04,7699.28,7699.28,7699.28,7699.28,35933,1081,10183,
2009-12-18_09:05,7705.69,7705.69,7705.69,7705.69,24185,702,6260,
2009-12-18_09:06,7713.79,7713.79,7713.79,7713.79,29917,867,8198,
2009-12-18_09:07,7714.92,7714.92,7714.92,7714.92,21417,654,6117,
2009-12-18_09:08,7715.57,7715.57,7715.57,7715.57,27370,718,7378,
2009-12-18_09:09,7716.39,7716.39,7716.39,7716.39,25499,682,6161,
2009-12-18_09:10,7719.86,7719.86,7719.86,7719.86,19391,488,4858,
2009-12-18_09:11,7718.23,7718.23,7718.23,7718.23,21449,587,6144,
2009-12-18_09:12,7718.02,7718.02,7718.02,7718.02,20362,540,5364,
2009-12-18_09:13,7720.72,7720.72,7720.72,7720.72,22772,568,5895,
2009-12-18_09:14,7723.55,7723.55,7723.55,7723.55,21695,557,5743,
2009-12-18_09:15,7723.02,7723.02,7723.02,7723.02,18848,467,4918,
2009-12-18_09:16,7721.81,7721.81,7721.81,7721.81,20620,569,5887,
2009-12-18_09:17,7721.45,7721.45,7721.45,7721.45,16094,397,3980,
2009-12-18_09:18,7716.10,7716.10,7716.10,7716.10,20766,572,5138,
2009-12-18_09:19,7714.83,7714.83,7714.83,7714.83,18110,498,4859,
2009-12-18_09:20,7711.37,7711.37,7711.37,7711.37,15242,420,4309,
2009-12-18_09:21,7712.93,7712.93,7712.93,7712.93,20309,549,5633,
2009-12-18_09:22,7711.94,7711.94,7711.94,7711.94,14384,366,3630,
2009-12-18_09:23,7713.24,7713.24,7713.24,7713.24,14807,399,4158,
2009-12-18_09:24,7713.60,7713.60,7713.60,7713.60,16392,434,4250,
2009-12-18_09:25,7713.96,7713.96,7713.96,7713.96,13458,329,3612,
2009-12-18_09:26,7715.88,7715.88,7715.88,7715.88,19727,473,4794,
2009-12-18_09:27,7718.11,7718.11,7718.11,7718.11,17765,362,3953,
2009-12-18_09:28,7719.31,7719.31,7719.31,7719.31,14063,363,3936,
2009-12-18_09:29,7717.53,7717.53,7717.53,7717.53,16171,399,3974,
2009-12-18_09:30,7714.10,7714.10,7714.10,7714.10,16065,472,4060,
2009-12-18_09:31,7712.04,7712.04,7712.04,7712.04,22952,543,5358,
2009-12-18_09:32,7705.51,7705.51,7705.51,7705.51,15414,399,4183,
2009-12-18_09:33,7698.78,7698.78,7698.78,7698.78,24641,618,6651,
2009-12-18_09:34,7694.81,7694.81,7694.81,7694.81,25708,697,5944,
2009-12-18_09:35,7692.45,7692.45,7692.45,7692.45,19827,569,4920,
2009-12-18_09:36,7689.27,7689.27,7689.27,7689.27,24131,655,6230,
2009-12-18_09:37,7691.05,7691.05,7691.05,7691.05,15306,464,4094,
2009-12-18_09:38,7688.30,7688.30,7688.30,7688.30,20635,564,4977,
2009-12-18_09:39,7688.00,7688.00,7688.00,7688.00,23992,696,5486,
2009-12-18_09:40,7689.84,7689.84,7689.84,7689.84,15195,422,3803,
2009-12-18_09:41,7692.02,7692.02,7692.02,7692.02,19853,563,4857,
2009-12-18_09:42,7692.59,7692.59,7692.59,7692.59,14167,397,3627,
2009-12-18_09:43,7695.32,7695.32,7695.32,7695.32,16291,429,4189,
2009-12-18_09:44,7698.10,7698.10,7698.10,7698.10,14764,386,3488,
2009-12-18_09:45,7699.52,7699.52,7699.52,7699.52,10255,278,2750,
2009-12-18_09:46,7701.05,7701.05,7701.05,7701.05,13663,350,3491,
2009-12-18_09:47,7703.48,7703.48,7703.48,7703.48,9205,246,2401,
2009-12-18_09:48,7705.17,7705.17,7705.17,7705.17,12246,310,2998,
2009-12-18_09:49,7707.28,7707.28,7707.28,7707.28,10951,302,2902,
2009-12-18_09:50,7705.74,7705.74,7705.74,7705.74,8910,237,2435,
2009-12-18_09:51,7707.82,7707.82,7707.82,7707.82,13627,379,3580,
2009-12-18_09:52,7706.89,7706.89,7706.89,7706.89,8411,245,2205,
2009-12-18_09:53,7707.55,7707.55,7707.55,7707.55,11269,307,2875,
2009-12-18_09:54,7707.62,7707.62,7707.62,7707.62,9419,267,2436,
2009-12-18_09:55,7705.89,7705.89,7705.89,7705.89,8583,241,2232,
2009-12-18_09:56,7706.62,7706.62,7706.62,7706.62,10029,348,2862,
2009-12-18_09:57,7709.31,7709.31,7709.31,7709.31,9316,232,2114,
2009-12-18_09:58,7709.53,7709.53,7709.53,7709.53,10797,292,2755,
2009-12-18_09:59,7711.48,7711.48,7711.48,7711.48,9439,256,2583,
2009-12-18_10:00,7710.71,7710.71,7710.71,7710.71,8749,211,2279,
2009-12-18_10:01,7710.29,7710.29,7710.29,7710.29,13837,312,3262,
2009-12-18_10:02,7711.60,7711.60,7711.60,7711.60,8138,199,2131,
2009-12-18_10:03,7712.42,7712.42,7712.42,7712.42,11561,312,2898,
2009-12-18_10:04,7708.78,7708.78,7708.78,7708.78,8337,220,2188,
2009-12-18_10:05,7707.18,7707.18,7707.18,7707.18,8886,259,2310,
2009-12-18_10:06,7704.35,7704.35,7704.35,7704.35,12482,366,3099,
2009-12-18_10:07,7707.51,7707.51,7707.51,7707.51,8401,234,2126,
2009-12-18_10:08,7705.79,7705.79,7705.79,7705.79,11453,342,2920,
2009-12-18_10:09,7706.41,7706.41,7706.41,7706.41,9582,294,2609,
2009-12-18_10:10,7706.02,7706.02,7706.02,7706.02,10977,250,2451,
2009-12-18_10:11,7706.35,7706.35,7706.35,7706.35,11072,278,2743,
2009-12-18_10:12,7702.70,7702.70,7702.70,7702.70,8099,218,2067,
2009-12-18_10:13,7705.67,7705.67,7705.67,7705.67,10709,307,2810,
2009-12-18_10:14,7705.91,7705.91,7705.91,7705.91,9291,259,2371,
2009-12-18_10:15,7704.85,7704.85,7704.85,7704.85,9823,237,2248,
2009-12-18_10:16,7706.19,7706.19,7706.19,7706.19,11762,337,2983,
2009-12-18_10:17,7704.97,7704.97,7704.97,7704.97,8693,241,2210,
2009-12-18_10:18,7706.96,7706.96,7706.96,7706.96,13389,363,3296,
2009-12-18_10:19,7706.50,7706.50,7706.50,7706.50,9776,266,2589,
2009-12-18_10:20,7705.83,7705.83,7705.83,7705.83,10740,266,2688,
2009-12-18_10:21,7708.28,7708.28,7708.28,7708.28,12410,299,2877,
2009-12-18_10:22,7708.28,7708.28,7708.28,7708.28,11003,231,2206,
2009-12-18_10:23,7709.62,7709.62,7709.62,7709.62,14353,322,3280,
2009-12-18_10:24,7710.10,7710.10,7710.10,7710.10,11080,283,2690,
2009-12-18_10:25,7711.75,7711.75,7711.75,7711.75,10389,238,2403,
2009-12-18_10:26,7713.54,7713.54,7713.54,7713.54,14422,362,3219,
2009-12-18_10:27,7715.09,7715.09,7715.09,7715.09,9514,220,2220,
2009-12-18_10:28,7713.30,7713.30,7713.30,7713.30,11138,266,2685,
2009-12-18_10:29,7714.07,7714.07,7714.07,7714.07,9120,254,2306,
2009-12-18_10:30,7715.55,7715.55,7715.55,7715.55,8779,231,2072,
2009-12-18_10:31,7716.32,7716.32,7716.32,7716.32,10763,293,2664,
2009-12-18_10:32,7717.82,7717.82,7717.82,7717.82,7068,187,1976,
2009-12-18_10:33,7717.74,7717.74,7717.74,7717.74,11942,304,2911,
2009-12-18_10:34,7715.68,7715.68,7715.68,7715.68,10159,246,2394,
2009-12-18_10:35,7716.84,7716.84,7716.84,7716.84,10121,259,2439,
2009-12-18_10:36,7717.31,7717.31,7717.31,7717.31,15421,373,3244,
2009-12-18_10:37,7717.96,7717.96,7717.96,7717.96,10516,265,2376,
2009-12-18_10:38,7716.46,7716.46,7716.46,7716.46,11437,303,2843,
2009-12-18_10:39,7719.25,7719.25,7719.25,7719.25,12823,297,2708,
2009-12-18_10:40,7715.70,7715.70,7715.70,7715.70,11658,235,2513,
2009-12-18_10:41,7713.41,7713.41,7713.41,7713.41,10791,289,3013,
2009-12-18_10:42,7714.17,7714.17,7714.17,7714.17,6890,173,1933,
2009-12-18_10:43,7712.53,7712.53,7712.53,7712.53,11563,321,2901,
2009-12-18_10:44,7709.73,7709.73,7709.73,7709.73,11224,309,2642,
2009-12-18_10:45,7707.11,7707.11,7707.11,7707.11,11872,320,2829,
2009-12-18_10:46,7705.42,7705.42,7705.42,7705.42,15937,504,4078,
2009-12-18_10:47,7705.18,7705.18,7705.18,7705.18,13753,385,2877,
2009-12-18_10:48,7703.83,7703.83,7703.83,7703.83,11749,340,3045,
2009-12-18_10:49,7705.78,7705.78,7705.78,7705.78,8553,265,2369,
2009-12-18_10:50,7701.67,7701.67,7701.67,7701.67,9985,263,2418,
2009-12-18_10:51,7699.52,7699.52,7699.52,7699.52,15203,483,3858,
2009-12-18_10:52,7694.55,7694.55,7694.55,7694.55,21336,612,4982,
2009-12-18_10:53,7690.46,7690.46,7690.46,7690.46,22203,634,5381,
2009-12-18_10:54,7690.34,7690.34,7690.34,7690.34,15859,450,3777,
2009-12-18_10:55,7689.97,7689.97,7689.97,7689.97,11648,327,3064,
2009-12-18_10:56,7690.28,7690.28,7690.28,7690.28,14051,386,3679,
2009-12-18_10:57,7694.65,7694.65,7694.65,7694.65,8834,233,2296,
2009-12-18_10:58,7692.69,7692.69,7692.69,7692.69,11965,335,3351,
2009-12-18_10:59,7694.13,7694.13,7694.13,7694.13,8330,235,2077,
2009-12-18_11:00,7694.99,7694.99,7694.99,7694.99,8679,252,2321,
2009-12-18_11:01,7695.07,7695.07,7695.07,7695.07,9804,291,2702,
2009-12-18_11:02,7694.08,7694.08,7694.08,7694.08,5629,138,1470,
2009-12-18_11:03,7695.34,7695.34,7695.34,7695.34,8525,216,2055,
2009-12-18_11:04,7696.13,7696.13,7696.13,7696.13,5811,135,1522,
2009-12-18_11:05,7697.10,7697.10,7697.10,7697.10,5479,163,1508,
2009-12-18_11:06,7696.70,7696.70,7696.70,7696.70,6596,197,2006,
2009-12-18_11:07,7697.03,7697.03,7697.03,7697.03,6034,145,1388,
2009-12-18_11:08,7694.24,7694.24,7694.24,7694.24,8406,222,2115,
2009-12-18_11:09,7693.09,7693.09,7693.09,7693.09,6609,240,1890,
2009-12-18_11:10,7695.36,7695.36,7695.36,7695.36,7953,242,1918,
2009-12-18_11:11,7691.63,7691.63,7691.63,7691.63,10930,336,2660,
2009-12-18_11:12,7692.10,7692.10,7692.10,7692.10,8165,218,1972,
2009-12-18_11:13,7695.31,7695.31,7695.31,7695.31,9727,272,2649,
2009-12-18_11:14,7694.69,7694.69,7694.69,7694.69,8151,239,2001,
2009-12-18_11:15,7696.52,7696.52,7696.52,7696.52,7420,219,1923,
2009-12-18_11:16,7694.71,7694.71,7694.71,7694.71,8324,255,2259,
2009-12-18_11:17,7694.40,7694.40,7694.40,7694.40,5699,160,1437,
2009-12-18_11:18,7694.49,7694.49,7694.49,7694.49,8982,269,2328,
2009-12-18_11:19,7695.02,7695.02,7695.02,7695.02,8210,242,1932,
2009-12-18_11:20,7696.24,7696.24,7696.24,7696.24,6742,185,1760,
2009-12-18_11:21,7698.68,7698.68,7698.68,7698.68,7880,227,2002,
2009-12-18_11:22,7697.24,7697.24,7697.24,7697.24,5450,166,1650,
2009-12-18_11:23,7696.03,7696.03,7696.03,7696.03,7050,189,1908,
2009-12-18_11:24,7698.68,7698.68,7698.68,7698.68,6733,232,1984,
2009-12-18_11:25,7697.34,7697.34,7697.34,7697.34,5894,182,1689,
2009-12-18_11:26,7700.10,7700.10,7700.10,7700.10,7901,207,2084,
2009-12-18_11:27,7701.12,7701.12,7701.12,7701.12,6239,165,1532,
2009-12-18_11:28,7699.46,7699.46,7699.46,7699.46,9210,279,2352,
2009-12-18_11:29,7699.91,7699.91,7699.91,7699.91,7078,200,1686,
2009-12-18_11:30,7700.96,7700.96,7700.96,7700.96,7243,226,2075,
2009-12-18_11:31,7699.99,7699.99,7699.99,7699.99,9151,237,2241,
2009-12-18_11:32,7701.21,7701.21,7701.21,7701.21,7224,176,1664,
2009-12-18_11:33,7699.52,7699.52,7699.52,7699.52,7796,227,2028,
2009-12-18_11:34,7700.99,7700.99,7700.99,7700.99,6646,160,1526,
2009-12-18_11:35,7699.48,7699.48,7699.48,7699.48,6225,165,1721,
2009-12-18_11:36,7700.26,7700.26,7700.26,7700.26,6941,210,1991,
2009-12-18_11:37,7700.24,7700.24,7700.24,7700.24,5175,159,1319,
2009-12-18_11:38,7702.62,7702.62,7702.62,7702.62,7517,211,1878,
2009-12-18_11:39,7698.31,7698.31,7698.31,7698.31,5933,160,1676,
2009-12-18_11:40,7699.46,7699.46,7699.46,7699.46,9892,202,1939,
2009-12-18_11:41,7700.94,7700.94,7700.94,7700.94,8923,190,2018,
2009-12-18_11:42,7702.89,7702.89,7702.89,7702.89,8546,163,1669,
2009-12-18_11:43,7701.12,7701.12,7701.12,7701.12,12556,244,2599,
2009-12-18_11:44,7704.05,7704.05,7704.05,7704.05,7290,175,1721,
2009-12-18_11:45,7703.27,7703.27,7703.27,7703.27,8087,205,2018,
2009-12-18_11:46,7706.48,7706.48,7706.48,7706.48,9115,225,2130,
2009-12-18_11:47,7706.60,7706.60,7706.60,7706.60,6637,165,1604,
2009-12-18_11:48,7707.25,7707.25,7707.25,7707.25,10913,254,2370,
2009-12-18_11:49,7705.97,7705.97,7705.97,7705.97,7561,178,1671,
2009-12-18_11:50,7706.76,7706.76,7706.76,7706.76,8514,207,1882,
2009-12-18_11:51,7705.43,7705.43,7705.43,7705.43,9992,251,2355,
2009-12-18_11:52,7705.34,7705.34,7705.34,7705.34,7213,173,1634,
2009-12-18_11:53,7704.99,7704.99,7704.99,7704.99,8985,217,2260,
2009-12-18_11:54,7707.92,7707.92,7707.92,7707.92,6739,164,1513,
2009-12-18_11:55,7708.65,7708.65,7708.65,7708.65,6963,172,1793,
2009-12-18_11:56,7705.99,7705.99,7705.99,7705.99,8912,243,2345,
2009-12-18_11:57,7704.64,7704.64,7704.64,7704.64,6222,179,1599,
2009-12-18_11:58,7702.78,7702.78,7702.78,7702.78,8702,215,2079,
2009-12-18_11:59,7706.53,7706.53,7706.53,7706.53,5619,161,1552,
2009-12-18_12:00,7707.93,7707.93,7707.93,7707.93,6229,205,1728,
2009-12-18_12:01,7706.65,7706.65,7706.65,7706.65,7285,217,1967,
2009-12-18_12:02,7706.55,7706.55,7706.55,7706.55,5910,179,1447,
2009-12-18_12:03,7708.23,7708.23,7708.23,7708.23,6846,207,1940,
2009-12-18_12:04,7705.56,7705.56,7705.56,7705.56,5101,146,1260,
2009-12-18_12:05,7710.53,7710.53,7710.53,7710.53,5526,169,1727,
2009-12-18_12:06,7710.44,7710.44,7710.44,7710.44,7391,269,2008,
2009-12-18_12:07,7711.09,7711.09,7711.09,7711.09,6077,171,1441,
2009-12-18_12:08,7711.60,7711.60,7711.60,7711.60,8226,240,2179,
2009-12-18_12:09,7712.92,7712.92,7712.92,7712.92,5600,161,1576,
2009-12-18_12:10,7712.30,7712.30,7712.30,7712.30,7550,205,1812,
2009-12-18_12:11,7714.93,7714.93,7714.93,7714.93,7050,218,1991,
2009-12-18_12:12,7714.08,7714.08,7714.08,7714.08,7660,217,1838,
2009-12-18_12:13,7715.55,7715.55,7715.55,7715.55,10544,309,2720,
2009-12-18_12:14,7716.81,7716.81,7716.81,7716.81,8153,225,2069,
2009-12-18_12:15,7718.09,7718.09,7718.09,7718.09,8939,253,2246,
2009-12-18_12:16,7717.17,7717.17,7717.17,7717.17,9113,247,2498,
2009-12-18_12:17,7718.05,7718.05,7718.05,7718.05,7586,177,1768,
2009-12-18_12:18,7717.72,7717.72,7717.72,7717.72,10190,299,2605,
2009-12-18_12:19,7718.37,7718.37,7718.37,7718.37,7130,193,1901,
2009-12-18_12:20,7720.20,7720.20,7720.20,7720.20,11276,250,2517,
2009-12-18_12:21,7719.41,7719.41,7719.41,7719.41,11407,250,2500,
2009-12-18_12:22,7720.09,7720.09,7720.09,7720.09,10266,213,2184,
2009-12-18_12:23,7718.62,7718.62,7718.62,7718.62,14365,298,2998,
2009-12-18_12:24,7720.09,7720.09,7720.09,7720.09,9078,215,2199,
2009-12-18_12:25,7719.91,7719.91,7719.91,7719.91,8896,230,2256,
2009-12-18_12:26,7717.22,7717.22,7717.22,7717.22,9111,241,2405,
2009-12-18_12:27,7718.79,7718.79,7718.79,7718.79,7360,172,1843,
2009-12-18_12:28,7718.62,7718.62,7718.62,7718.62,9121,237,2572,
2009-12-18_12:29,7720.33,7720.33,7720.33,7720.33,7487,190,1910,
2009-12-18_12:30,7721.04,7721.04,7721.04,7721.04,8338,229,2245,
2009-12-18_12:31,7723.72,7723.72,7723.72,7723.72,8804,266,2468,
2009-12-18_12:32,7722.88,7722.88,7722.88,7722.88,7298,194,1892,
2009-12-18_12:33,7723.38,7723.38,7723.38,7723.38,10165,284,2751,
2009-12-18_12:34,7726.15,7726.15,7726.15,7726.15,9566,243,2365,
2009-12-18_12:35,7726.98,7726.98,7726.98,7726.98,9735,289,2477,
2009-12-18_12:36,7730.26,7730.26,7730.26,7730.26,13546,409,3291,
2009-12-18_12:37,7730.74,7730.74,7730.74,7730.74,9252,257,2457,
2009-12-18_12:38,7734.82,7734.82,7734.82,7734.82,13961,396,3560,
2009-12-18_12:39,7737.21,7737.21,7737.21,7737.21,13170,390,3603,
2009-12-18_12:40,7736.85,7736.85,7736.85,7736.85,12941,405,3578,
2009-12-18_12:41,7735.87,7735.87,7735.87,7735.87,15378,435,4216,
2009-12-18_12:42,7737.24,7737.24,7737.24,7737.24,11224,313,2923,
2009-12-18_12:43,7736.82,7736.82,7736.82,7736.82,13061,374,3776,
2009-12-18_12:44,7735.66,7735.66,7735.66,7735.66,9211,248,2567,
2009-12-18_12:45,7734.20,7734.20,7734.20,7734.20,9560,266,2725,
2009-12-18_12:46,7735.14,7735.14,7735.14,7735.14,10829,347,2999,
2009-12-18_12:47,7732.54,7732.54,7732.54,7732.54,8307,229,2214,
2009-12-18_12:48,7733.05,7733.05,7733.05,7733.05,10661,292,2882,
2009-12-18_12:49,7730.99,7730.99,7730.99,7730.99,8384,233,2258,
2009-12-18_12:50,7732.39,7732.39,7732.39,7732.39,8413,217,2315,
2009-12-18_12:51,7731.35,7731.35,7731.35,7731.35,10535,272,2741,
2009-12-18_12:52,7730.76,7730.76,7730.76,7730.76,8473,221,1927,
2009-12-18_12:53,7727.99,7727.99,7727.99,7727.99,13146,319,2860,
2009-12-18_12:54,7729.11,7729.11,7729.11,7729.11,8433,234,2204,
2009-12-18_12:55,7728.97,7728.97,7728.97,7728.97,9735,264,2602,
2009-12-18_12:56,7729.42,7729.42,7729.42,7729.42,13042,319,2932,
2009-12-18_12:57,7730.11,7730.11,7730.11,7730.11,8082,256,2196,
2009-12-18_12:58,7728.53,7728.53,7728.53,7728.53,11041,298,2970,
2009-12-18_12:59,7730.00,7730.00,7730.00,7730.00,8761,218,2243,
2009-12-18_13:00,7729.70,7729.70,7729.70,7729.70,10147,229,2438,
2009-12-18_13:01,7731.29,7731.29,7731.29,7731.29,12427,297,3022,
2009-12-18_13:02,7733.61,7733.61,7733.61,7733.61,15948,321,3000,
2009-12-18_13:03,7733.75,7733.75,7733.75,7733.75,18292,448,3958,
2009-12-18_13:04,7737.93,7737.93,7737.93,7737.93,15057,401,3447,
2009-12-18_13:05,7741.64,7741.64,7741.64,7741.64,15515,375,3689,
2009-12-18_13:06,7742.85,7742.85,7742.85,7742.85,17387,472,4050,
2009-12-18_13:07,7743.22,7743.22,7743.22,7743.22,14686,368,3375,
2009-12-18_13:08,7745.03,7745.03,7745.03,7745.03,19849,499,4471,
2009-12-18_13:09,7745.71,7745.71,7745.71,7745.71,16471,430,3547,
2009-12-18_13:10,7744.07,7744.07,7744.07,7744.07,16350,409,4014,
2009-12-18_13:11,7745.56,7745.56,7745.56,7745.56,16947,485,4362,
2009-12-18_13:12,7747.33,7747.33,7747.33,7747.33,19101,429,3863,
2009-12-18_13:13,7747.34,7747.34,7747.34,7747.34,17654,408,4365,
2009-12-18_13:14,7747.36,7747.36,7747.36,7747.36,13474,347,3374,
2009-12-18_13:15,7746.22,7746.22,7746.22,7746.22,19716,424,4231,
2009-12-18_13:16,7748.09,7748.09,7748.09,7748.09,20485,464,4522,
2009-12-18_13:17,7748.47,7748.47,7748.47,7748.47,15262,393,3630,
2009-12-18_13:18,7744.97,7744.97,7744.97,7744.97,22595,504,4808,
2009-12-18_13:19,7743.30,7743.30,7743.30,7743.30,16969,388,4068,
2009-12-18_13:20,7744.78,7744.78,7744.78,7744.78,18898,484,4833,
2009-12-18_13:21,7741.75,7741.75,7741.75,7741.75,20226,580,5330,
2009-12-18_13:22,7739.81,7739.81,7739.81,7739.81,16610,423,4390,
2009-12-18_13:23,7739.55,7739.55,7739.55,7739.55,20975,532,5637,
2009-12-18_13:24,7741.13,7741.13,7741.13,7741.13,22611,599,5314,
2009-12-18_13:25,7743.35,7743.35,7743.35,7743.35,26940,633,6100,
2009-12-18_13:26,7743.36,7743.36,7743.36,7743.36,0,0,0,
2009-12-18_13:27,7743.36,7743.36,7743.36,7743.36,0,0,0,
2009-12-18_13:28,7743.36,7743.36,7743.36,7743.36,0,0,0,
2009-12-18_13:29,7743.36,7743.36,7743.36,7743.36,0,0,0,
2009-12-18_13:30,7753.63,7753.63,7753.63,7753.63,172519,5518,37917,
2009-12-21_09:01,7797.65,7797.65,7797.65,7797.65,104198,2949,24868,
2009-12-21_09:02,7803.90,7803.90,7803.90,7803.90,30190,827,6998,
2009-12-21_09:03,7807.43,7807.43,7807.43,7807.43,40750,1134,9062,
2009-12-21_09:04,7809.05,7809.05,7809.05,7809.05,39863,1254,9283,
2009-12-21_09:05,7811.16,7811.16,7811.16,7811.16,31722,904,6903,
2009-12-21_09:06,7814.13,7814.13,7814.13,7814.13,46789,1291,10387,
2009-12-21_09:07,7817.07,7817.07,7817.07,7817.07,45743,1210,8636,
2009-12-21_09:08,7821.62,7821.62,7821.62,7821.62,47124,1218,9954,
2009-12-21_09:09,7823.12,7823.12,7823.12,7823.12,44460,1142,8710,
2009-12-21_09:10,7826.83,7826.83,7826.83,7826.83,30268,788,6344,
2009-12-21_09:11,7824.43,7824.43,7824.43,7824.43,37009,935,8255,
2009-12-21_09:12,7818.56,7818.56,7818.56,7818.56,23748,671,5622,
2009-12-21_09:13,7816.23,7816.23,7816.23,7816.23,33978,889,6774,
2009-12-21_09:14,7810.58,7810.58,7810.58,7810.58,35455,1001,6613,
2009-12-21_09:15,7810.24,7810.24,7810.24,7810.24,23742,600,5231,
2009-12-21_09:16,7805.88,7805.88,7805.88,7805.88,31113,811,6975,
2009-12-21_09:17,7810.14,7810.14,7810.14,7810.14,19663,498,4535,
2009-12-21_09:18,7807.84,7807.84,7807.84,7807.84,23723,628,5518,
2009-12-21_09:19,7805.95,7805.95,7805.95,7805.95,17788,492,4645,
2009-12-21_09:20,7811.71,7811.71,7811.71,7811.71,17813,495,4268,
2009-12-21_09:21,7811.77,7811.77,7811.77,7811.77,25869,688,6072,
2009-12-21_09:22,7809.64,7809.64,7809.64,7809.64,17541,489,4131,
2009-12-21_09:23,7812.84,7812.84,7812.84,7812.84,24254,641,5441,
2009-12-21_09:24,7806.80,7806.80,7806.80,7806.80,21416,576,4881,
2009-12-21_09:25,7804.41,7804.41,7804.41,7804.41,18132,435,3933,
2009-12-21_09:26,7801.37,7801.37,7801.37,7801.37,24810,633,5720,
2009-12-21_09:27,7801.69,7801.69,7801.69,7801.69,16161,387,3843,
2009-12-21_09:28,7798.22,7798.22,7798.22,7798.22,20214,489,4529,
2009-12-21_09:29,7797.40,7797.40,7797.40,7797.40,16672,411,3961,
2009-12-21_09:30,7796.19,7796.19,7796.19,7796.19,16269,417,3652,
2009-12-21_09:31,7794.51,7794.51,7794.51,7794.51,18416,492,4781,
2009-12-21_09:32,7792.87,7792.87,7792.87,7792.87,14984,419,3515,
2009-12-21_09:33,7795.25,7795.25,7795.25,7795.25,17274,445,4103,
2009-12-21_09:34,7797.76,7797.76,7797.76,7797.76,15066,441,3806,
2009-12-21_09:35,7796.20,7796.20,7796.20,7796.20,12386,393,3289,
2009-12-21_09:36,7796.40,7796.40,7796.40,7796.40,18533,553,4904,
2009-12-21_09:37,7797.89,7797.89,7797.89,7797.89,14400,363,3393,
2009-12-21_09:38,7795.62,7795.62,7795.62,7795.62,15989,405,3596,
2009-12-21_09:39,7796.52,7796.52,7796.52,7796.52,16568,406,3834,
2009-12-21_09:40,7797.12,7797.12,7797.12,7797.12,19087,363,3618,
2009-12-21_09:41,7798.70,7798.70,7798.70,7798.70,23353,519,5054,
2009-12-21_09:42,7799.01,7799.01,7799.01,7799.01,15287,305,3237,
2009-12-21_09:43,7796.98,7796.98,7796.98,7796.98,17763,425,4067,
2009-12-21_09:44,7796.97,7796.97,7796.97,7796.97,14405,359,3454,
2009-12-21_09:45,7797.75,7797.75,7797.75,7797.75,13864,318,3112,
2009-12-21_09:46,7805.59,7805.59,7805.59,7805.59,19217,485,4443,
2009-12-21_09:47,7805.16,7805.16,7805.16,7805.16,14710,359,3305,
2009-12-21_09:48,7809.81,7809.81,7809.81,7809.81,17446,539,4290,
2009-12-21_09:49,7807.46,7807.46,7807.46,7807.46,15971,441,4044,
2009-12-21_09:50,7806.60,7806.60,7806.60,7806.60,14457,456,3668,
2009-12-21_09:51,7805.78,7805.78,7805.78,7805.78,17837,559,4565,
2009-12-21_09:52,7808.27,7808.27,7808.27,7808.27,15328,426,3659,
2009-12-21_09:53,7806.51,7806.51,7806.51,7806.51,16788,487,4017,
2009-12-21_09:54,7806.27,7806.27,7806.27,7806.27,16285,494,3980,
2009-12-21_09:55,7805.07,7805.07,7805.07,7805.07,11775,311,3082,
2009-12-21_09:56,7804.32,7804.32,7804.32,7804.32,14646,451,3889,
2009-12-21_09:57,7801.45,7801.45,7801.45,7801.45,12202,308,2818,
2009-12-21_09:58,7800.10,7800.10,7800.10,7800.10,15771,397,3574,
2009-12-21_09:59,7800.39,7800.39,7800.39,7800.39,12972,373,3023,
2009-12-21_10:00,7799.40,7799.40,7799.40,7799.40,10517,273,2614,
2009-12-21_10:01,7798.20,7798.20,7798.20,7798.20,13209,383,3620,
2009-12-21_10:02,7797.84,7797.84,7797.84,7797.84,9822,249,2369,
2009-12-21_10:03,7798.24,7798.24,7798.24,7798.24,14233,398,3402,
2009-12-21_10:04,7795.98,7795.98,7795.98,7795.98,10902,301,2848,
2009-12-21_10:05,7798.50,7798.50,7798.50,7798.50,10260,288,2505,
2009-12-21_10:06,7798.17,7798.17,7798.17,7798.17,14056,407,3481,
2009-12-21_10:07,7797.83,7797.83,7797.83,7797.83,8972,228,2143,
2009-12-21_10:08,7797.64,7797.64,7797.64,7797.64,12278,351,3005,
2009-12-21_10:09,7796.61,7796.61,7796.61,7796.61,12236,356,2706,
2009-12-21_10:10,7797.61,7797.61,7797.61,7797.61,10096,323,2499,
2009-12-21_10:11,7795.70,7795.70,7795.70,7795.70,16690,459,3843,
2009-12-21_10:12,7796.39,7796.39,7796.39,7796.39,14187,353,3103,
2009-12-21_10:13,7795.09,7795.09,7795.09,7795.09,15192,452,3781,
2009-12-21_10:14,7793.85,7793.85,7793.85,7793.85,12324,322,2792,
2009-12-21_10:15,7792.73,7792.73,7792.73,7792.73,10158,283,2488,
2009-12-21_10:16,7792.48,7792.48,7792.48,7792.48,13348,377,3111,
2009-12-21_10:17,7791.53,7791.53,7791.53,7791.53,8737,234,2219,
2009-12-21_10:18,7792.00,7792.00,7792.00,7792.00,12924,344,2868,
2009-12-21_10:19,7793.30,7793.30,7793.30,7793.30,10214,290,2371,
2009-12-21_10:20,7790.70,7790.70,7790.70,7790.70,7520,218,2012,
2009-12-21_10:21,7789.65,7789.65,7789.65,7789.65,10404,385,2823,
2009-12-21_10:22,7789.69,7789.69,7789.69,7789.69,8628,239,1937,
2009-12-21_10:23,7790.26,7790.26,7790.26,7790.26,11391,382,2562,
2009-12-21_10:24,7791.43,7791.43,7791.43,7791.43,10308,306,2201,
2009-12-21_10:25,7789.15,7789.15,7789.15,7789.15,7112,234,1818,
2009-12-21_10:26,7790.43,7790.43,7790.43,7790.43,10126,364,2649,
2009-12-21_10:27,7792.95,7792.95,7792.95,7792.95,6798,192,1716,
2009-12-21_10:28,7792.57,7792.57,7792.57,7792.57,12045,429,2795,
2009-12-21_10:29,7794.43,7794.43,7794.43,7794.43,8803,280,2198,
2009-12-21_10:30,7792.06,7792.06,7792.06,7792.06,8352,271,2029,
2009-12-21_10:31,7802.13,7802.13,7802.13,7802.13,13081,383,3087,
2009-12-21_10:32,7802.20,7802.20,7802.20,7802.20,12605,403,2772,
2009-12-21_10:33,7803.89,7803.89,7803.89,7803.89,17351,463,3615,
2009-12-21_10:34,7805.35,7805.35,7805.35,7805.35,15106,371,3193,
2009-12-21_10:35,7808.52,7808.52,7808.52,7808.52,11565,390,2666,
2009-12-21_10:36,7811.28,7811.28,7811.28,7811.28,14467,386,3495,
2009-12-21_10:37,7809.54,7809.54,7809.54,7809.54,9403,260,2247,
2009-12-21_10:38,7813.28,7813.28,7813.28,7813.28,15335,446,3589,
2009-12-21_10:39,7811.33,7811.33,7811.33,7811.33,10604,350,3026,
2009-12-21_10:40,7814.34,7814.34,7814.34,7814.34,11988,321,2848,
2009-12-21_10:41,7811.90,7811.90,7811.90,7811.90,12685,381,3507,
2009-12-21_10:42,7810.25,7810.25,7810.25,7810.25,9712,266,2391,
2009-12-21_10:43,7811.43,7811.43,7811.43,7811.43,11888,347,3086,
2009-12-21_10:44,7811.23,7811.23,7811.23,7811.23,10639,274,2517,
2009-12-21_10:45,7816.27,7816.27,7816.27,7816.27,9564,286,2572,
2009-12-21_10:46,7815.29,7815.29,7815.29,7815.29,12847,367,3229,
2009-12-21_10:47,7819.72,7819.72,7819.72,7819.72,9017,289,2489,
2009-12-21_10:48,7820.90,7820.90,7820.90,7820.90,13726,433,3460,
2009-12-21_10:49,7817.72,7817.72,7817.72,7817.72,13750,392,3338,
2009-12-21_10:50,7820.26,7820.26,7820.26,7820.26,12470,339,2782,
2009-12-21_10:51,7818.56,7818.56,7818.56,7818.56,14944,420,3608,
2009-12-21_10:52,7823.82,7823.82,7823.82,7823.82,11559,310,2673,
2009-12-21_10:53,7819.27,7819.27,7819.27,7819.27,13876,359,3431,
2009-12-21_10:54,7817.33,7817.33,7817.33,7817.33,10988,299,2664,
2009-12-21_10:55,7817.54,7817.54,7817.54,7817.54,13364,324,2570,
2009-12-21_10:56,7818.77,7818.77,7818.77,7818.77,15086,400,3423,
2009-12-21_10:57,7814.09,7814.09,7814.09,7814.09,9280,250,2232,
2009-12-21_10:58,7814.56,7814.56,7814.56,7814.56,11605,331,2789,
2009-12-21_10:59,7820.25,7820.25,7820.25,7820.25,12165,349,2633,
2009-12-21_11:00,7820.11,7820.11,7820.11,7820.11,8356,243,2079,
2009-12-21_11:01,7821.94,7821.94,7821.94,7821.94,10693,312,2402,
2009-12-21_11:02,7817.38,7817.38,7817.38,7817.38,6891,206,1749,
2009-12-21_11:03,7819.47,7819.47,7819.47,7819.47,9750,268,2380,
2009-12-21_11:04,7816.31,7816.31,7816.31,7816.31,6934,193,1846,
2009-12-21_11:05,7815.15,7815.15,7815.15,7815.15,6782,199,1766,
2009-12-21_11:06,7814.36,7814.36,7814.36,7814.36,9519,313,2587,
2009-12-21_11:07,7813.41,7813.41,7813.41,7813.41,6994,214,1957,
2009-12-21_11:08,7813.58,7813.58,7813.58,7813.58,10598,356,2950,
2009-12-21_11:09,7814.10,7814.10,7814.10,7814.10,8948,264,2289,
2009-12-21_11:10,7812.90,7812.90,7812.90,7812.90,8266,230,2122,
2009-12-21_11:11,7814.97,7814.97,7814.97,7814.97,8557,268,2505,
2009-12-21_11:12,7812.27,7812.27,7812.27,7812.27,7289,219,1825,
2009-12-21_11:13,7812.94,7812.94,7812.94,7812.94,11104,297,2616,
2009-12-21_11:14,7813.80,7813.80,7813.80,7813.80,9122,297,2378,
2009-12-21_11:15,7813.18,7813.18,7813.18,7813.18,8300,251,2317,
2009-12-21_11:16,7814.96,7814.96,7814.96,7814.96,12224,382,2895,
2009-12-21_11:17,7816.95,7816.95,7816.95,7816.95,8492,267,2252,
2009-12-21_11:18,7820.87,7820.87,7820.87,7820.87,11173,377,3142,
2009-12-21_11:19,7820.05,7820.05,7820.05,7820.05,12543,392,2778,
2009-12-21_11:20,7823.74,7823.74,7823.74,7823.74,23809,582,4137,
2009-12-21_11:21,7821.06,7821.06,7821.06,7821.06,14963,456,3399,
2009-12-21_11:22,7820.44,7820.44,7820.44,7820.44,8642,240,2022,
2009-12-21_11:23,7821.03,7821.03,7821.03,7821.03,10624,311,2796,
2009-12-21_11:24,7820.13,7820.13,7820.13,7820.13,7832,256,2186,
2009-12-21_11:25,7820.83,7820.83,7820.83,7820.83,7377,209,1954,
2009-12-21_11:26,7819.60,7819.60,7819.60,7819.60,9760,286,2710,
2009-12-21_11:27,7820.59,7820.59,7820.59,7820.59,6616,199,1890,
2009-12-21_11:28,7820.62,7820.62,7820.62,7820.62,10232,311,2715,
2009-12-21_11:29,7818.73,7818.73,7818.73,7818.73,8106,229,1973,
2009-12-21_11:30,7820.87,7820.87,7820.87,7820.87,8031,225,2058,
2009-12-21_11:31,7818.86,7818.86,7818.86,7818.86,10421,265,2526,
2009-12-21_11:32,7821.58,7821.58,7821.58,7821.58,7912,232,1834,
2009-12-21_11:33,7827.14,7827.14,7827.14,7827.14,8535,255,2304,
2009-12-21_11:34,7823.17,7823.17,7823.17,7823.17,9704,292,2311,
2009-12-21_11:35,7823.09,7823.09,7823.09,7823.09,9071,336,2229,
2009-12-21_11:36,7822.49,7822.49,7822.49,7822.49,10998,334,2848,
2009-12-21_11:37,7819.94,7819.94,7819.94,7819.94,9153,252,2102,
2009-12-21_11:38,7818.23,7818.23,7818.23,7818.23,13680,470,3124,
2009-12-21_11:39,7817.53,7817.53,7817.53,7817.53,8850,243,2048,
2009-12-21_11:40,7819.40,7819.40,7819.40,7819.40,8398,209,1955,
2009-12-21_11:41,7819.18,7819.18,7819.18,7819.18,10136,273,2308,
2009-12-21_11:42,7818.66,7818.66,7818.66,7818.66,6655,187,1701,
2009-12-21_11:43,7817.23,7817.23,7817.23,7817.23,10249,298,2270,
2009-12-21_11:44,7815.42,7815.42,7815.42,7815.42,7553,213,1802,
2009-12-21_11:45,7818.02,7818.02,7818.02,7818.02,7136,206,1869,
2009-12-21_11:46,7817.22,7817.22,7817.22,7817.22,10670,338,2711,
2009-12-21_11:47,7816.65,7816.65,7816.65,7816.65,8460,257,2161,
2009-12-21_11:48,7817.55,7817.55,7817.55,7817.55,8518,273,2366,
2009-12-21_11:49,7817.19,7817.19,7817.19,7817.19,8144,244,2018,
2009-12-21_11:50,7815.69,7815.69,7815.69,7815.69,7061,203,1793,
2009-12-21_11:51,7817.38,7817.38,7817.38,7817.38,10023,303,2637,
2009-12-21_11:52,7814.99,7814.99,7814.99,7814.99,6152,182,1680,
2009-12-21_11:53,7814.69,7814.69,7814.69,7814.69,7859,222,2098,
2009-12-21_11:54,7817.35,7817.35,7817.35,7817.35,6584,238,1855,
2009-12-21_11:55,7814.28,7814.28,7814.28,7814.28,6824,210,1818,
2009-12-21_11:56,7815.65,7815.65,7815.65,7815.65,8679,247,2245,
2009-12-21_11:57,7815.50,7815.50,7815.50,7815.50,6123,157,1523,
2009-12-21_11:58,7814.64,7814.64,7814.64,7814.64,6719,180,1881,
2009-12-21_11:59,7814.54,7814.54,7814.54,7814.54,6344,166,1623,
2009-12-21_12:00,7812.93,7812.93,7812.93,7812.93,7289,189,1730,
2009-12-21_12:01,7816.13,7816.13,7816.13,7816.13,9554,268,2391,
2009-12-21_12:02,7815.08,7815.08,7815.08,7815.08,5898,179,1593,
2009-12-21_12:03,7815.11,7815.11,7815.11,7815.11,8901,275,2250,
2009-12-21_12:04,7815.65,7815.65,7815.65,7815.65,5535,162,1591,
2009-12-21_12:05,7815.43,7815.43,7815.43,7815.43,6031,175,1618,
2009-12-21_12:06,7815.65,7815.65,7815.65,7815.65,8960,311,2586,
2009-12-21_12:07,7815.27,7815.27,7815.27,7815.27,5808,175,1579,
2009-12-21_12:08,7812.87,7812.87,7812.87,7812.87,8460,262,2198,
2009-12-21_12:09,7812.47,7812.47,7812.47,7812.47,6156,174,1563,
2009-12-21_12:10,7810.54,7810.54,7810.54,7810.54,6608,196,1646,
2009-12-21_12:11,7811.30,7811.30,7811.30,7811.30,9850,290,2443,
2009-12-21_12:12,7810.93,7810.93,7810.93,7810.93,7098,251,1845,
2009-12-21_12:13,7808.96,7808.96,7808.96,7808.96,9701,307,2525,
2009-12-21_12:14,7808.65,7808.65,7808.65,7808.65,9618,325,2341,
2009-12-21_12:15,7808.34,7808.34,7808.34,7808.34,6497,202,1918,
2009-12-21_12:16,7807.87,7807.87,7807.87,7807.87,8759,258,2223,
2009-12-21_12:17,7807.76,7807.76,7807.76,7807.76,7355,226,1801,
2009-12-21_12:18,7805.07,7805.07,7805.07,7805.07,9996,369,2887,
2009-12-21_12:19,7812.67,7812.67,7812.67,7812.67,9133,348,2680,
2009-12-21_12:20,7809.36,7809.36,7809.36,7809.36,8819,310,2547,
2009-12-21_12:21,7809.29,7809.29,7809.29,7809.29,9673,327,2769,
2009-12-21_12:22,7808.37,7808.37,7808.37,7808.37,6295,215,1797,
2009-12-21_12:23,7808.75,7808.75,7808.75,7808.75,9294,316,2722,
2009-12-21_12:24,7806.09,7806.09,7806.09,7806.09,6856,249,1950,
2009-12-21_12:25,7805.61,7805.61,7805.61,7805.61,7591,234,2116,
2009-12-21_12:26,7807.04,7807.04,7807.04,7807.04,9187,267,2441,
2009-12-21_12:27,7806.18,7806.18,7806.18,7806.18,5916,173,1689,
2009-12-21_12:28,7806.29,7806.29,7806.29,7806.29,7723,240,2253,
2009-12-21_12:29,7804.95,7804.95,7804.95,7804.95,6228,198,1732,
2009-12-21_12:30,7806.03,7806.03,7806.03,7806.03,6335,183,1624,
2009-12-21_12:31,7809.86,7809.86,7809.86,7809.86,10504,310,2613,
2009-12-21_12:32,7808.92,7808.92,7808.92,7808.92,6692,262,1934,
2009-12-21_12:33,7811.08,7811.08,7811.08,7811.08,10039,377,2790,
2009-12-21_12:34,7810.63,7810.63,7810.63,7810.63,8155,297,2231,
2009-12-21_12:35,7815.81,7815.81,7815.81,7815.81,8523,280,2300,
2009-12-21_12:36,7812.52,7812.52,7812.52,7812.52,9813,298,2466,
2009-12-21_12:37,7813.26,7813.26,7813.26,7813.26,6317,197,1741,
2009-12-21_12:38,7815.41,7815.41,7815.41,7815.41,9266,234,2357,
2009-12-21_12:39,7814.30,7814.30,7814.30,7814.30,8278,218,2119,
2009-12-21_12:40,7813.27,7813.27,7813.27,7813.27,8536,215,2264,
2009-12-21_12:41,7814.85,7814.85,7814.85,7814.85,10979,294,2725,
2009-12-21_12:42,7817.34,7817.34,7817.34,7817.34,8457,215,2093,
2009-12-21_12:43,7813.94,7813.94,7813.94,7813.94,10798,295,2767,
2009-12-21_12:44,7815.58,7815.58,7815.58,7815.58,8454,200,2105,
2009-12-21_12:45,7815.05,7815.05,7815.05,7815.05,7653,212,2023,
2009-12-21_12:46,7814.50,7814.50,7814.50,7814.50,8858,246,2419,
2009-12-21_12:47,7815.72,7815.72,7815.72,7815.72,7088,172,1781,
2009-12-21_12:48,7815.00,7815.00,7815.00,7815.00,9934,284,2543,
2009-12-21_12:49,7815.36,7815.36,7815.36,7815.36,8350,249,2043,
2009-12-21_12:50,7814.98,7814.98,7814.98,7814.98,9220,275,2468,
2009-12-21_12:51,7816.76,7816.76,7816.76,7816.76,10884,318,2860,
2009-12-21_12:52,7816.86,7816.86,7816.86,7816.86,8550,254,2222,
2009-12-21_12:53,7817.70,7817.70,7817.70,7817.70,12677,379,3238,
2009-12-21_12:54,7820.46,7820.46,7820.46,7820.46,10446,303,2557,
2009-12-21_12:55,7822.55,7822.55,7822.55,7822.55,10291,325,2679,
2009-12-21_12:56,7819.78,7819.78,7819.78,7819.78,12294,363,3045,
2009-12-21_12:57,7821.69,7821.69,7821.69,7821.69,8401,227,2149,
2009-12-21_12:58,7819.98,7819.98,7819.98,7819.98,11330,332,3004,
2009-12-21_12:59,7822.08,7822.08,7822.08,7822.08,9705,301,2677,
2009-12-21_13:00,7823.12,7823.12,7823.12,7823.12,11388,359,3001,
2009-12-21_13:01,7821.83,7821.83,7821.83,7821.83,13598,439,3482,
2009-12-21_13:02,7821.02,7821.02,7821.02,7821.02,11622,310,2788,
2009-12-21_13:03,7821.48,7821.48,7821.48,7821.48,14030,438,3674,
2009-12-21_13:04,7820.80,7820.80,7820.80,7820.80,11543,364,3273,
2009-12-21_13:05,7817.11,7817.11,7817.11,7817.11,14068,407,3366,
2009-12-21_13:06,7815.64,7815.64,7815.64,7815.64,17231,517,4232,
2009-12-21_13:07,7814.25,7814.25,7814.25,7814.25,13326,347,3195,
2009-12-21_13:08,7812.91,7812.91,7812.91,7812.91,16110,513,4204,
2009-12-21_13:09,7809.98,7809.98,7809.98,7809.98,15225,415,3699,
2009-12-21_13:10,7811.22,7811.22,7811.22,7811.22,15514,434,3603,
2009-12-21_13:11,7809.59,7809.59,7809.59,7809.59,17998,545,4514,
2009-12-21_13:12,7808.34,7808.34,7808.34,7808.34,14826,428,3648,
2009-12-21_13:13,7807.16,7807.16,7807.16,7807.16,17842,570,4829,
2009-12-21_13:14,7806.43,7806.43,7806.43,7806.43,17874,471,4300,
2009-12-21_13:15,7806.25,7806.25,7806.25,7806.25,16969,461,3829,
2009-12-21_13:16,7806.42,7806.42,7806.42,7806.42,20383,540,4721,
2009-12-21_13:17,7806.09,7806.09,7806.09,7806.09,13541,356,3327,
2009-12-21_13:18,7803.00,7803.00,7803.00,7803.00,17456,497,4750,
2009-12-21_13:19,7800.65,7800.65,7800.65,7800.65,16337,459,4165,
2009-12-21_13:20,7801.22,7801.22,7801.22,7801.22,17204,456,4458,
2009-12-21_13:21,7798.69,7798.69,7798.69,7798.69,19192,532,5189,
2009-12-21_13:22,7799.85,7799.85,7799.85,7799.85,16983,521,4411,
2009-12-21_13:23,7797.72,7797.72,7797.72,7797.72,24257,691,6369,
2009-12-21_13:24,7798.44,7798.44,7798.44,7798.44,20015,561,5095,
2009-12-21_13:25,7799.95,7799.95,7799.95,7799.95,19021,511,5094,
2009-12-21_13:26,7799.95,7799.95,7799.95,7799.95,0,0,0,
2009-12-21_13:27,7799.95,7799.95,7799.95,7799.95,0,0,0,
2009-12-21_13:28,7799.95,7799.95,7799.95,7799.95,0,0,0,
2009-12-21_13:29,7799.95,7799.95,7799.95,7799.95,0,0,0,
2009-12-21_13:30,7787.27,7787.27,7787.27,7787.27,173332,5240,36576,
2009-12-22_09:01,7850.05,7850.05,7850.05,7850.05,102228,3108,25276,
2009-12-22_09:02,7848.42,7848.42,7848.42,7848.42,28576,924,7197,
2009-12-22_09:03,7842.17,7842.17,7842.17,7842.17,33502,1012,8008,
2009-12-22_09:04,7835.45,7835.45,7835.45,7835.45,34182,998,8025,
2009-12-22_09:05,7832.48,7832.48,7832.48,7832.48,26082,725,5833,
2009-12-22_09:06,7831.06,7831.06,7831.06,7831.06,33886,919,7424,
2009-12-22_09:07,7830.37,7830.37,7830.37,7830.37,24852,772,6149,
2009-12-22_09:08,7833.01,7833.01,7833.01,7833.01,27452,765,6721,
2009-12-22_09:09,7835.43,7835.43,7835.43,7835.43,27353,824,6844,
2009-12-22_09:10,7836.76,7836.76,7836.76,7836.76,22221,684,5497,
2009-12-22_09:11,7837.46,7837.46,7837.46,7837.46,29970,872,7146,
2009-12-22_09:12,7840.74,7840.74,7840.74,7840.74,24550,674,5348,
2009-12-22_09:13,7846.02,7846.02,7846.02,7846.02,29708,784,6827,
2009-12-22_09:14,7842.44,7842.44,7842.44,7842.44,28398,778,6758,
2009-12-22_09:15,7845.45,7845.45,7845.45,7845.45,20526,588,4989,
2009-12-22_09:16,7842.06,7842.06,7842.06,7842.06,25854,706,6665,
2009-12-22_09:17,7839.25,7839.25,7839.25,7839.25,17759,521,4499,
2009-12-22_09:18,7837.54,7837.54,7837.54,7837.54,22509,608,5137,
2009-12-22_09:19,7833.83,7833.83,7833.83,7833.83,20014,580,5289,
2009-12-22_09:20,7832.64,7832.64,7832.64,7832.64,16590,441,4048,
2009-12-22_09:21,7830.96,7830.96,7830.96,7830.96,24701,642,5946,
2009-12-22_09:22,7830.59,7830.59,7830.59,7830.59,16412,411,3926,
2009-12-22_09:23,7828.33,7828.33,7828.33,7828.33,19621,534,4723,
2009-12-22_09:24,7825.09,7825.09,7825.09,7825.09,19302,559,4643,
2009-12-22_09:25,7826.66,7826.66,7826.66,7826.66,17966,487,4149,
2009-12-22_09:26,7823.34,7823.34,7823.34,7823.34,30588,701,6332,
2009-12-22_09:27,7824.31,7824.31,7824.31,7824.31,19919,474,4117,
2009-12-22_09:28,7827.15,7827.15,7827.15,7827.15,29118,635,5615,
2009-12-22_09:29,7827.19,7827.19,7827.19,7827.19,21066,527,5034,
2009-12-22_09:30,7828.03,7828.03,7828.03,7828.03,18072,410,3994,
2009-12-22_09:31,7832.81,7832.81,7832.81,7832.81,21777,517,5246,
2009-12-22_09:32,7831.48,7831.48,7831.48,7831.48,15361,416,3712,
2009-12-22_09:33,7833.72,7833.72,7833.72,7833.72,18192,458,4529,
2009-12-22_09:34,7832.11,7832.11,7832.11,7832.11,16835,486,4328,
2009-12-22_09:35,7831.65,7831.65,7831.65,7831.65,15257,370,3532,
2009-12-22_09:36,7834.90,7834.90,7834.90,7834.90,22992,545,5014,
2009-12-22_09:37,7835.95,7835.95,7835.95,7835.95,16677,451,3721,
2009-12-22_09:38,7836.84,7836.84,7836.84,7836.84,17477,481,4163,
2009-12-22_09:39,7833.60,7833.60,7833.60,7833.60,14889,456,4214,
2009-12-22_09:40,7833.24,7833.24,7833.24,7833.24,12780,407,3352,
2009-12-22_09:41,7831.44,7831.44,7831.44,7831.44,18449,593,4738,
2009-12-22_09:42,7831.52,7831.52,7831.52,7831.52,12032,370,3096,
2009-12-22_09:43,7830.17,7830.17,7830.17,7830.17,15966,504,4065,
2009-12-22_09:44,7829.56,7829.56,7829.56,7829.56,13609,457,3398,
2009-12-22_09:45,7828.70,7828.70,7828.70,7828.70,11117,316,2883,
2009-12-22_09:46,7829.03,7829.03,7829.03,7829.03,16059,452,3818,
2009-12-22_09:47,7830.24,7830.24,7830.24,7830.24,14269,372,2742,
2009-12-22_09:48,7832.59,7832.59,7832.59,7832.59,18473,445,3949,
2009-12-22_09:49,7830.65,7830.65,7830.65,7830.65,17275,449,3395,
2009-12-22_09:50,7829.73,7829.73,7829.73,7829.73,11042,298,2852,
2009-12-22_09:51,7829.19,7829.19,7829.19,7829.19,15681,536,4077,
2009-12-22_09:52,7832.06,7832.06,7832.06,7832.06,10885,365,2600,
2009-12-22_09:53,7831.79,7831.79,7831.79,7831.79,15395,578,3655,
2009-12-22_09:54,7831.35,7831.35,7831.35,7831.35,10844,379,2887,
2009-12-22_09:55,7832.53,7832.53,7832.53,7832.53,12555,448,3115,
2009-12-22_09:56,7832.65,7832.65,7832.65,7832.65,17432,573,4481,
2009-12-22_09:57,7833.96,7833.96,7833.96,7833.96,11290,420,3091,
2009-12-22_09:58,7833.32,7833.32,7833.32,7833.32,14751,518,3841,
2009-12-22_09:59,7832.35,7832.35,7832.35,7832.35,10602,404,3044,
2009-12-22_10:00,7830.56,7830.56,7830.56,7830.56,11360,389,3161,
2009-12-22_10:01,7831.33,7831.33,7831.33,7831.33,14778,492,3794,
2009-12-22_10:02,7831.95,7831.95,7831.95,7831.95,8958,310,2469,
2009-12-22_10:03,7831.17,7831.17,7831.17,7831.17,10627,388,3053,
2009-12-22_10:04,7833.45,7833.45,7833.45,7833.45,13922,516,3366,
2009-12-22_10:05,7833.75,7833.75,7833.75,7833.75,9841,349,2588,
2009-12-22_10:06,7836.58,7836.58,7836.58,7836.58,13000,435,3337,
2009-12-22_10:07,7836.80,7836.80,7836.80,7836.80,11049,326,2827,
2009-12-22_10:08,7838.32,7838.32,7838.32,7838.32,17321,535,3894,
2009-12-22_10:09,7839.64,7839.64,7839.64,7839.64,11426,387,3202,
2009-12-22_10:10,7839.16,7839.16,7839.16,7839.16,12438,345,2810,
2009-12-22_10:11,7841.44,7841.44,7841.44,7841.44,13906,389,3539,
2009-12-22_10:12,7842.88,7842.88,7842.88,7842.88,11336,291,2627,
2009-12-22_10:13,7843.66,7843.66,7843.66,7843.66,14269,387,3259,
2009-12-22_10:14,7844.08,7844.08,7844.08,7844.08,13713,478,3429,
2009-12-22_10:15,7845.99,7845.99,7845.99,7845.99,12123,442,2988,
2009-12-22_10:16,7846.93,7846.93,7846.93,7846.93,18977,769,4902,
2009-12-22_10:17,7846.70,7846.70,7846.70,7846.70,14525,467,3432,
2009-12-22_10:18,7844.65,7844.65,7844.65,7844.65,15156,476,3882,
2009-12-22_10:19,7849.15,7849.15,7849.15,7849.15,13528,439,3617,
2009-12-22_10:20,7848.32,7848.32,7848.32,7848.32,11882,395,2850,
2009-12-22_10:21,7847.67,7847.67,7847.67,7847.67,14808,527,4094,
2009-12-22_10:22,7847.72,7847.72,7847.72,7847.72,12265,481,3139,
2009-12-22_10:23,7846.99,7846.99,7846.99,7846.99,15640,505,3978,
2009-12-22_10:24,7844.99,7844.99,7844.99,7844.99,10739,349,2897,
2009-12-22_10:25,7845.61,7845.61,7845.61,7845.61,8778,285,2501,
2009-12-22_10:26,7845.16,7845.16,7845.16,7845.16,12604,409,3239,
2009-12-22_10:27,7845.26,7845.26,7845.26,7845.26,7100,246,2000,
2009-12-22_10:28,7842.66,7842.66,7842.66,7842.66,13408,410,3004,
2009-12-22_10:29,7843.64,7843.64,7843.64,7843.64,12178,342,2816,
2009-12-22_10:30,7843.72,7843.72,7843.72,7843.72,9081,270,2346,
2009-12-22_10:31,7843.33,7843.33,7843.33,7843.33,10736,351,2781,
2009-12-22_10:32,7843.86,7843.86,7843.86,7843.86,7951,252,1916,
2009-12-22_10:33,7843.29,7843.29,7843.29,7843.29,10620,348,2632,
2009-12-22_10:34,7844.15,7844.15,7844.15,7844.15,9658,268,2319,
2009-12-22_10:35,7844.08,7844.08,7844.08,7844.08,9369,282,2177,
2009-12-22_10:36,7844.95,7844.95,7844.95,7844.95,13218,385,3152,
2009-12-22_10:37,7846.79,7846.79,7846.79,7846.79,9711,234,2284,
2009-12-22_10:38,7846.83,7846.83,7846.83,7846.83,13046,344,3061,
2009-12-22_10:39,7847.89,7847.89,7847.89,7847.89,12548,326,2729,
2009-12-22_10:40,7847.86,7847.86,7847.86,7847.86,10264,301,2468,
2009-12-22_10:41,7848.95,7848.95,7848.95,7848.95,17659,506,4027,
2009-12-22_10:42,7850.97,7850.97,7850.97,7850.97,11595,333,2814,
2009-12-22_10:43,7851.36,7851.36,7851.36,7851.36,13651,384,3266,
2009-12-22_10:44,7853.54,7853.54,7853.54,7853.54,14768,523,3624,
2009-12-22_10:45,7854.71,7854.71,7854.71,7854.71,13337,436,3346,
2009-12-22_10:46,7859.43,7859.43,7859.43,7859.43,19727,560,4411,
2009-12-22_10:47,7858.86,7858.86,7858.86,7858.86,13312,363,3093,
2009-12-22_10:48,7863.62,7863.62,7863.62,7863.62,23022,617,4990,
2009-12-22_10:49,7864.57,7864.57,7864.57,7864.57,19427,544,4304,
2009-12-22_10:50,7866.49,7866.49,7866.49,7866.49,17788,528,3492,
2009-12-22_10:51,7865.20,7865.20,7865.20,7865.20,20369,559,4544,
2009-12-22_10:52,7865.86,7865.86,7865.86,7865.86,15201,534,3278,
2009-12-22_10:53,7867.86,7867.86,7867.86,7867.86,15733,537,3923,
2009-12-22_10:54,7869.02,7869.02,7869.02,7869.02,14718,485,3539,
2009-12-22_10:55,7866.20,7866.20,7866.20,7866.20,12182,346,2959,
2009-12-22_10:56,7863.11,7863.11,7863.11,7863.11,20303,543,4312,
2009-12-22_10:57,7859.24,7859.24,7859.24,7859.24,15617,389,3217,
2009-12-22_10:58,7860.43,7860.43,7860.43,7860.43,15613,446,3594,
2009-12-22_10:59,7865.17,7865.17,7865.17,7865.17,12468,331,2931,
2009-12-22_11:00,7866.07,7866.07,7866.07,7866.07,11720,343,2670,
2009-12-22_11:01,7861.55,7861.55,7861.55,7861.55,15813,420,3518,
2009-12-22_11:02,7864.76,7864.76,7864.76,7864.76,11037,379,2492,
2009-12-22_11:03,7864.96,7864.96,7864.96,7864.96,14882,538,3731,
2009-12-22_11:04,7864.92,7864.92,7864.92,7864.92,12075,387,2719,
2009-12-22_11:05,7870.45,7870.45,7870.45,7870.45,11048,336,2738,
2009-12-22_11:06,7866.49,7866.49,7866.49,7866.49,14106,403,3295,
2009-12-22_11:07,7865.99,7865.99,7865.99,7865.99,9537,264,2269,
2009-12-22_11:08,7868.28,7868.28,7868.28,7868.28,15668,426,3497,
2009-12-22_11:09,7865.96,7865.96,7865.96,7865.96,9650,276,2367,
2009-12-22_11:10,7867.20,7867.20,7867.20,7867.20,9847,295,2464,
2009-12-22_11:11,7865.29,7865.29,7865.29,7865.29,12096,367,2987,
2009-12-22_11:12,7864.69,7864.69,7864.69,7864.69,8744,261,2098,
2009-12-22_11:13,7864.08,7864.08,7864.08,7864.08,14339,364,2950,
2009-12-22_11:14,7863.81,7863.81,7863.81,7863.81,9958,268,2407,
2009-12-22_11:15,7862.07,7862.07,7862.07,7862.07,8470,243,2195,
2009-12-22_11:16,7863.02,7863.02,7863.02,7863.02,11758,362,2736,
2009-12-22_11:17,7862.64,7862.64,7862.64,7862.64,8821,251,2034,
2009-12-22_11:18,7862.18,7862.18,7862.18,7862.18,10643,291,2654,
2009-12-22_11:19,7860.45,7860.45,7860.45,7860.45,9854,241,2207,
2009-12-22_11:20,7862.21,7862.21,7862.21,7862.21,8610,235,2078,
2009-12-22_11:21,7860.86,7860.86,7860.86,7860.86,10458,317,2580,
2009-12-22_11:22,7859.51,7859.51,7859.51,7859.51,7214,212,1692,
2009-12-22_11:23,7862.09,7862.09,7862.09,7862.09,10137,393,2592,
2009-12-22_11:24,7861.66,7861.66,7861.66,7861.66,9184,494,2405,
2009-12-22_11:25,7862.11,7862.11,7862.11,7862.11,10728,371,2559,
2009-12-22_11:26,7862.54,7862.54,7862.54,7862.54,12200,388,3090,
2009-12-22_11:27,7862.81,7862.81,7862.81,7862.81,7211,233,1871,
2009-12-22_11:28,7862.05,7862.05,7862.05,7862.05,9947,281,2443,
2009-12-22_11:29,7862.61,7862.61,7862.61,7862.61,8491,246,2056,
2009-12-22_11:30,7860.97,7860.97,7860.97,7860.97,9206,241,1940,
2009-12-22_11:31,7861.17,7861.17,7861.17,7861.17,11191,345,2633,
2009-12-22_11:32,7861.09,7861.09,7861.09,7861.09,7786,223,1863,
2009-12-22_11:33,7859.34,7859.34,7859.34,7859.34,10342,269,2462,
2009-12-22_11:34,7859.38,7859.38,7859.38,7859.38,8504,277,2142,
2009-12-22_11:35,7857.38,7857.38,7857.38,7857.38,8609,231,1983,
2009-12-22_11:36,7860.69,7860.69,7860.69,7860.69,13080,381,3113,
2009-12-22_11:37,7857.78,7857.78,7857.78,7857.78,8535,214,1828,
2009-12-22_11:38,7858.81,7858.81,7858.81,7858.81,10026,248,2261,
2009-12-22_11:39,7858.32,7858.32,7858.32,7858.32,8754,243,1988,
2009-12-22_11:40,7858.13,7858.13,7858.13,7858.13,9201,251,2098,
2009-12-22_11:41,7860.49,7860.49,7860.49,7860.49,13270,323,2839,
2009-12-22_11:42,7858.96,7858.96,7858.96,7858.96,6248,260,1807,
2009-12-22_11:43,7859.57,7859.57,7859.57,7859.57,8097,241,2051,
2009-12-22_11:44,7861.27,7861.27,7861.27,7861.27,8091,208,1936,
2009-12-22_11:45,7860.04,7860.04,7860.04,7860.04,8308,256,1850,
2009-12-22_11:46,7860.07,7860.07,7860.07,7860.07,9154,272,2292,
2009-12-22_11:47,7861.93,7861.93,7861.93,7861.93,6682,242,1803,
2009-12-22_11:48,7861.07,7861.07,7861.07,7861.07,9173,310,2429,
2009-12-22_11:49,7860.87,7860.87,7860.87,7860.87,6696,198,1677,
2009-12-22_11:50,7861.64,7861.64,7861.64,7861.64,6965,199,1879,
2009-12-22_11:51,7859.60,7859.60,7859.60,7859.60,9556,254,2235,
2009-12-22_11:52,7864.94,7864.94,7864.94,7864.94,7161,192,1621,
2009-12-22_11:53,7864.51,7864.51,7864.51,7864.51,10169,333,2335,
2009-12-22_11:54,7866.77,7866.77,7866.77,7866.77,12473,288,2229,
2009-12-22_11:55,7865.80,7865.80,7865.80,7865.80,9420,341,2174,
2009-12-22_11:56,7865.46,7865.46,7865.46,7865.46,11028,389,2738,
2009-12-22_11:57,7864.49,7864.49,7864.49,7864.49,6752,235,1850,
2009-12-22_11:58,7864.62,7864.62,7864.62,7864.62,9754,347,2603,
2009-12-22_11:59,7866.66,7866.66,7866.66,7866.66,7480,238,2022,
2009-12-22_12:00,7867.26,7867.26,7867.26,7867.26,9452,299,2271,
2009-12-22_12:01,7871.59,7871.59,7871.59,7871.59,9439,295,2450,
2009-12-22_12:02,7869.34,7869.34,7869.34,7869.34,9730,295,2347,
2009-12-22_12:03,7866.31,7866.31,7866.31,7866.31,10307,333,2758,
2009-12-22_12:04,7866.03,7866.03,7866.03,7866.03,7639,233,1953,
2009-12-22_12:05,7865.55,7865.55,7865.55,7865.55,8044,232,2006,
2009-12-22_12:06,7864.19,7864.19,7864.19,7864.19,10818,339,2677,
2009-12-22_12:07,7866.79,7866.79,7866.79,7866.79,7539,236,1662,
2009-12-22_12:08,7865.14,7865.14,7865.14,7865.14,10707,310,2533,
2009-12-22_12:09,7863.55,7863.55,7863.55,7863.55,7788,209,1855,
2009-12-22_12:10,7868.63,7868.63,7868.63,7868.63,9175,312,2269,
2009-12-22_12:11,7869.62,7869.62,7869.62,7869.62,9021,279,2350,
2009-12-22_12:12,7864.82,7864.82,7864.82,7864.82,5878,174,1559,
2009-12-22_12:13,7864.98,7864.98,7864.98,7864.98,9807,437,2657,
2009-12-22_12:14,7866.72,7866.72,7866.72,7866.72,7695,275,2084,
2009-12-22_12:15,7862.44,7862.44,7862.44,7862.44,8189,271,2248,
2009-12-22_12:16,7862.10,7862.10,7862.10,7862.10,9448,316,2698,
2009-12-22_12:17,7861.53,7861.53,7861.53,7861.53,8289,258,2005,
2009-12-22_12:18,7859.59,7859.59,7859.59,7859.59,9552,300,2535,
2009-12-22_12:19,7858.83,7858.83,7858.83,7858.83,7823,245,2049,
2009-12-22_12:20,7860.80,7860.80,7860.80,7860.80,9924,295,2253,
2009-12-22_12:21,7858.59,7858.59,7858.59,7858.59,10918,304,2691,
2009-12-22_12:22,7858.72,7858.72,7858.72,7858.72,7792,224,1823,
2009-12-22_12:23,7856.98,7856.98,7856.98,7856.98,12625,336,3059,
2009-12-22_12:24,7856.06,7856.06,7856.06,7856.06,10097,246,2327,
2009-12-22_12:25,7856.21,7856.21,7856.21,7856.21,9638,263,2556,
2009-12-22_12:26,7852.70,7852.70,7852.70,7852.70,13322,403,3431,
2009-12-22_12:27,7853.10,7853.10,7853.10,7853.10,9563,243,2357,
2009-12-22_12:28,7853.26,7853.26,7853.26,7853.26,15377,365,3558,
2009-12-22_12:29,7851.75,7851.75,7851.75,7851.75,11998,282,2820,
2009-12-22_12:30,7854.03,7854.03,7854.03,7854.03,14112,281,2877,
2009-12-22_12:31,7852.59,7852.59,7852.59,7852.59,15198,316,3549,
2009-12-22_12:32,7853.63,7853.63,7853.63,7853.63,10535,211,2321,
2009-12-22_12:33,7853.58,7853.58,7853.58,7853.58,15385,326,3163,
2009-12-22_12:34,7855.03,7855.03,7855.03,7855.03,9357,235,2327,
2009-12-22_12:35,7855.07,7855.07,7855.07,7855.07,10386,232,2330,
2009-12-22_12:36,7853.37,7853.37,7853.37,7853.37,13023,322,2936,
2009-12-22_12:37,7855.40,7855.40,7855.40,7855.40,9093,205,2153,
2009-12-22_12:38,7858.29,7858.29,7858.29,7858.29,14744,386,3299,
2009-12-22_12:39,7857.39,7857.39,7857.39,7857.39,9884,252,2385,
2009-12-22_12:40,7855.91,7855.91,7855.91,7855.91,10105,258,2483,
2009-12-22_12:41,7854.69,7854.69,7854.69,7854.69,10631,279,2869,
2009-12-22_12:42,7855.67,7855.67,7855.67,7855.67,8028,246,2048,
2009-12-22_12:43,7854.41,7854.41,7854.41,7854.41,11741,337,2808,
2009-12-22_12:44,7854.01,7854.01,7854.01,7854.01,8808,217,2139,
2009-12-22_12:45,7854.48,7854.48,7854.48,7854.48,9779,252,2461,
2009-12-22_12:46,7854.25,7854.25,7854.25,7854.25,10993,298,2852,
2009-12-22_12:47,7854.21,7854.21,7854.21,7854.21,6913,194,1886,
2009-12-22_12:48,7855.95,7855.95,7855.95,7855.95,11714,314,2820,
2009-12-22_12:49,7854.82,7854.82,7854.82,7854.82,8135,218,2135,
2009-12-22_12:50,7853.51,7853.51,7853.51,7853.51,9765,263,2453,
2009-12-22_12:51,7853.47,7853.47,7853.47,7853.47,10304,307,3040,
2009-12-22_12:52,7853.46,7853.46,7853.46,7853.46,11346,272,2436,
2009-12-22_12:53,7853.46,7853.46,7853.46,7853.46,16016,396,3274,
2009-12-22_12:54,7853.63,7853.63,7853.63,7853.63,11353,251,2443,
2009-12-22_12:55,7850.65,7850.65,7850.65,7850.65,11952,279,2650,
2009-12-22_12:56,7856.20,7856.20,7856.20,7856.20,13317,354,3456,
2009-12-22_12:57,7858.26,7858.26,7858.26,7858.26,10056,252,2606,
2009-12-22_12:58,7855.78,7855.78,7855.78,7855.78,14687,385,3195,
2009-12-22_12:59,7856.25,7856.25,7856.25,7856.25,11057,295,2589,
2009-12-22_13:00,7854.94,7854.94,7854.94,7854.94,9611,244,2390,
2009-12-22_13:01,7856.62,7856.62,7856.62,7856.62,11203,318,2937,
2009-12-22_13:02,7857.54,7857.54,7857.54,7857.54,9222,256,2406,
2009-12-22_13:03,7857.34,7857.34,7857.34,7857.34,13197,389,3510,
2009-12-22_13:04,7856.73,7856.73,7856.73,7856.73,11912,319,2755,
2009-12-22_13:05,7856.42,7856.42,7856.42,7856.42,11566,310,2790,
2009-12-22_13:06,7856.31,7856.31,7856.31,7856.31,13740,443,3522,
2009-12-22_13:07,7855.74,7855.74,7855.74,7855.74,11660,345,2890,
2009-12-22_13:08,7860.02,7860.02,7860.02,7860.02,17300,490,4043,
2009-12-22_13:09,7862.27,7862.27,7862.27,7862.27,13968,434,3285,
2009-12-22_13:10,7858.49,7858.49,7858.49,7858.49,16004,419,3517,
2009-12-22_13:11,7857.34,7857.34,7857.34,7857.34,15132,409,3962,
2009-12-22_13:12,7857.52,7857.52,7857.52,7857.52,13126,331,3000,
2009-12-22_13:13,7855.12,7855.12,7855.12,7855.12,14981,384,3699,
2009-12-22_13:14,7860.69,7860.69,7860.69,7860.69,13585,341,3372,
2009-12-22_13:15,7854.38,7854.38,7854.38,7854.38,13295,365,3280,
2009-12-22_13:16,7855.63,7855.63,7855.63,7855.63,17121,506,4521,
2009-12-22_13:17,7854.50,7854.50,7854.50,7854.50,16735,342,3455,
2009-12-22_13:18,7855.29,7855.29,7855.29,7855.29,19385,497,4575,
2009-12-22_13:19,7854.88,7854.88,7854.88,7854.88,16386,421,3721,
2009-12-22_13:20,7854.14,7854.14,7854.14,7854.14,19726,466,4103,
2009-12-22_13:21,7852.61,7852.61,7852.61,7852.61,22828,562,5735,
2009-12-22_13:22,7854.81,7854.81,7854.81,7854.81,19781,496,4470,
2009-12-22_13:23,7850.58,7850.58,7850.58,7850.58,24719,598,5840,
2009-12-22_13:24,7850.89,7850.89,7850.89,7850.89,20123,573,5078,
2009-12-22_13:25,7852.41,7852.41,7852.41,7852.41,19515,542,4898,
2009-12-22_13:26,7852.41,7852.41,7852.41,7852.41,0,0,0,
2009-12-22_13:27,7852.41,7852.41,7852.41,7852.41,0,0,0,
2009-12-22_13:28,7852.41,7852.41,7852.41,7852.41,0,0,0,
2009-12-22_13:29,7852.41,7852.41,7852.41,7852.41,0,0,0,
2009-12-22_13:30,7856.00,7856.00,7856.00,7856.00,157933,4880,38007,
2009-12-23_09:01,7892.75,7892.75,7892.75,7892.75,116165,3134,26349,
2009-12-23_09:02,7892.31,7892.31,7892.31,7892.31,32466,951,8043,
2009-12-23_09:03,7892.58,7892.58,7892.58,7892.58,39123,1178,8716,
2009-12-23_09:04,7885.38,7885.38,7885.38,7885.38,41988,1082,8830,
2009-12-23_09:05,7882.37,7882.37,7882.37,7882.37,31381,880,6873,
2009-12-23_09:06,7875.40,7875.40,7875.40,7875.40,44151,1180,9182,
2009-12-23_09:07,7875.68,7875.68,7875.68,7875.68,27895,752,6161,
2009-12-23_09:08,7880.04,7880.04,7880.04,7880.04,26649,785,6493,
2009-12-23_09:09,7884.89,7884.89,7884.89,7884.89,26719,772,6524,
2009-12-23_09:10,7887.04,7887.04,7887.04,7887.04,25560,763,5957,
2009-12-23_09:11,7893.88,7893.88,7893.88,7893.88,34780,1142,8798,
2009-12-23_09:12,7893.05,7893.05,7893.05,7893.05,26615,874,6752,
2009-12-23_09:13,7894.68,7894.68,7894.68,7894.68,31186,925,7433,
2009-12-23_09:14,7894.46,7894.46,7894.46,7894.46,31469,923,7606,
2009-12-23_09:15,7894.43,7894.43,7894.43,7894.43,31530,707,7557,
2009-12-23_09:16,7892.89,7892.89,7892.89,7892.89,49687,1038,11109,
2009-12-23_09:17,7891.63,7891.63,7891.63,7891.63,23545,598,5577,
2009-12-23_09:18,7886.81,7886.81,7886.81,7886.81,24840,640,6085,
2009-12-23_09:19,7884.67,7884.67,7884.67,7884.67,28276,696,6166,
2009-12-23_09:20,7883.74,7883.74,7883.74,7883.74,20156,550,5211,
2009-12-23_09:21,7880.36,7880.36,7880.36,7880.36,29221,784,6623,
2009-12-23_09:22,7876.48,7876.48,7876.48,7876.48,20273,536,4852,
2009-12-23_09:23,7873.22,7873.22,7873.22,7873.22,25964,671,5826,
2009-12-23_09:24,7874.03,7874.03,7874.03,7874.03,22431,568,5409,
2009-12-23_09:25,7873.55,7873.55,7873.55,7873.55,16178,417,4001,
2009-12-23_09:26,7875.80,7875.80,7875.80,7875.80,20720,545,5114,
2009-12-23_09:27,7877.01,7877.01,7877.01,7877.01,17883,422,4108,
2009-12-23_09:28,7875.94,7875.94,7875.94,7875.94,21777,524,5055,
2009-12-23_09:29,7879.92,7879.92,7879.92,7879.92,18898,470,4700,
2009-12-23_09:30,7876.64,7876.64,7876.64,7876.64,16087,418,3992,
2009-12-23_09:31,7877.59,7877.59,7877.59,7877.59,21797,607,5314,
2009-12-23_09:32,7878.60,7878.60,7878.60,7878.60,13219,372,3630,
2009-12-23_09:33,7880.78,7880.78,7880.78,7880.78,16892,428,4292,
2009-12-23_09:34,7881.51,7881.51,7881.51,7881.51,17449,429,4485,
2009-12-23_09:35,7883.14,7883.14,7883.14,7883.14,18610,441,4191,
2009-12-23_09:36,7883.60,7883.60,7883.60,7883.60,25970,809,6349,
2009-12-23_09:37,7885.97,7885.97,7885.97,7885.97,18145,523,4711,
2009-12-23_09:38,7886.34,7886.34,7886.34,7886.34,24321,668,5858,
2009-12-23_09:39,7887.78,7887.78,7887.78,7887.78,21811,689,5758,
2009-12-23_09:40,7886.26,7886.26,7886.26,7886.26,20030,583,5250,
2009-12-23_09:41,7884.72,7884.72,7884.72,7884.72,25339,776,6760,
2009-12-23_09:42,7885.35,7885.35,7885.35,7885.35,16761,447,4416,
2009-12-23_09:43,7881.85,7881.85,7881.85,7881.85,19637,565,5140,
2009-12-23_09:44,7881.35,7881.35,7881.35,7881.35,16744,482,4555,
2009-12-23_09:45,7880.55,7880.55,7880.55,7880.55,14274,431,3788,
2009-12-23_09:46,7879.38,7879.38,7879.38,7879.38,19229,539,5075,
2009-12-23_09:47,7878.55,7878.55,7878.55,7878.55,14093,341,3487,
2009-12-23_09:48,7879.17,7879.17,7879.17,7879.17,18741,442,4457,
2009-12-23_09:49,7879.01,7879.01,7879.01,7879.01,14870,420,3827,
2009-12-23_09:50,7878.82,7878.82,7878.82,7878.82,13878,343,3253,
2009-12-23_09:51,7879.26,7879.26,7879.26,7879.26,20417,473,4649,
2009-12-23_09:52,7877.92,7877.92,7877.92,7877.92,13564,336,3155,
2009-12-23_09:53,7880.49,7880.49,7880.49,7880.49,19482,462,4134,
2009-12-23_09:54,7879.14,7879.14,7879.14,7879.14,16671,436,3913,
2009-12-23_09:55,7879.78,7879.78,7879.78,7879.78,12881,347,3274,
2009-12-23_09:56,7881.20,7881.20,7881.20,7881.20,16271,442,4214,
2009-12-23_09:57,7883.34,7883.34,7883.34,7883.34,12843,304,3131,
2009-12-23_09:58,7881.59,7881.59,7881.59,7881.59,16224,386,4142,
2009-12-23_09:59,7885.98,7885.98,7885.98,7885.98,16191,378,4030,
2009-12-23_10:00,7884.39,7884.39,7884.39,7884.39,14942,349,3412,
2009-12-23_10:01,7886.66,7886.66,7886.66,7886.66,17729,466,4313,
2009-12-23_10:02,7888.16,7888.16,7888.16,7888.16,16842,381,3710,
2009-12-23_10:03,7885.17,7885.17,7885.17,7885.17,19967,512,4682,
2009-12-23_10:04,7888.24,7888.24,7888.24,7888.24,18026,447,4167,
2009-12-23_10:05,7888.35,7888.35,7888.35,7888.35,15264,360,3471,
2009-12-23_10:06,7888.28,7888.28,7888.28,7888.28,15912,418,4326,
2009-12-23_10:07,7887.22,7887.22,7887.22,7887.22,12951,304,3016,
2009-12-23_10:08,7890.43,7890.43,7890.43,7890.43,14652,386,3613,
2009-12-23_10:09,7887.27,7887.27,7887.27,7887.27,12547,328,3254,
2009-12-23_10:10,7889.35,7889.35,7889.35,7889.35,11753,354,2662,
2009-12-23_10:11,7884.88,7884.88,7884.88,7884.88,15282,432,3413,
2009-12-23_10:12,7885.77,7885.77,7885.77,7885.77,13387,353,3098,
2009-12-23_10:13,7883.35,7883.35,7883.35,7883.35,17714,456,4343,
2009-12-23_10:14,7884.26,7884.26,7884.26,7884.26,15460,368,3468,
2009-12-23_10:15,7883.82,7883.82,7883.82,7883.82,12584,344,2821,
2009-12-23_10:16,7881.76,7881.76,7881.76,7881.76,14075,398,3634,
2009-12-23_10:17,7881.07,7881.07,7881.07,7881.07,10591,302,2573,
2009-12-23_10:18,7881.28,7881.28,7881.28,7881.28,15121,416,3561,
2009-12-23_10:19,7880.85,7880.85,7880.85,7880.85,11910,332,3047,
2009-12-23_10:20,7880.85,7880.85,7880.85,7880.85,9387,277,2753,
2009-12-23_10:21,7878.97,7878.97,7878.97,7878.97,13427,400,3570,
2009-12-23_10:22,7877.39,7877.39,7877.39,7877.39,11078,321,2730,
2009-12-23_10:23,7877.20,7877.20,7877.20,7877.20,14993,411,3412,
2009-12-23_10:24,7877.66,7877.66,7877.66,7877.66,12789,360,3436,
2009-12-23_10:25,7877.13,7877.13,7877.13,7877.13,12152,306,2787,
2009-12-23_10:26,7878.15,7878.15,7878.15,7878.15,15044,418,3894,
2009-12-23_10:27,7878.67,7878.67,7878.67,7878.67,10442,296,2840,
2009-12-23_10:28,7876.19,7876.19,7876.19,7876.19,12579,346,3474,
2009-12-23_10:29,7878.21,7878.21,7878.21,7878.21,10536,299,2914,
2009-12-23_10:30,7877.84,7877.84,7877.84,7877.84,11426,318,3116,
2009-12-23_10:31,7878.77,7878.77,7878.77,7878.77,14080,358,3409,
2009-12-23_10:32,7878.02,7878.02,7878.02,7878.02,8498,217,2316,
2009-12-23_10:33,7879.38,7879.38,7879.38,7879.38,11123,267,2778,
2009-12-23_10:34,7880.34,7880.34,7880.34,7880.34,9611,289,2610,
2009-12-23_10:35,7880.24,7880.24,7880.24,7880.24,9385,258,2442,
2009-12-23_10:36,7879.27,7879.27,7879.27,7879.27,13472,360,3421,
2009-12-23_10:37,7879.09,7879.09,7879.09,7879.09,9881,236,2324,
2009-12-23_10:38,7884.51,7884.51,7884.51,7884.51,15790,371,3514,
2009-12-23_10:39,7881.87,7881.87,7881.87,7881.87,11879,290,2994,
2009-12-23_10:40,7882.34,7882.34,7882.34,7882.34,9995,236,2445,
2009-12-23_10:41,7885.14,7885.14,7885.14,7885.14,11610,306,2986,
2009-12-23_10:42,7884.80,7884.80,7884.80,7884.80,8816,206,2209,
2009-12-23_10:43,7883.00,7883.00,7883.00,7883.00,12553,318,2919,
2009-12-23_10:44,7884.76,7884.76,7884.76,7884.76,11725,277,2667,
2009-12-23_10:45,7881.38,7881.38,7881.38,7881.38,9515,260,2433,
2009-12-23_10:46,7882.59,7882.59,7882.59,7882.59,11272,276,2668,
2009-12-23_10:47,7880.63,7880.63,7880.63,7880.63,9678,219,2168,
2009-12-23_10:48,7878.76,7878.76,7878.76,7878.76,11612,323,2898,
2009-12-23_10:49,7881.12,7881.12,7881.12,7881.12,12756,358,2931,
2009-12-23_10:50,7880.37,7880.37,7880.37,7880.37,9598,255,2524,
2009-12-23_10:51,7880.99,7880.99,7880.99,7880.99,11069,317,2868,
2009-12-23_10:52,7880.20,7880.20,7880.20,7880.20,9219,245,2257,
2009-12-23_10:53,7881.06,7881.06,7881.06,7881.06,11528,297,3059,
2009-12-23_10:54,7884.64,7884.64,7884.64,7884.64,11127,332,2701,
2009-12-23_10:55,7881.89,7881.89,7881.89,7881.89,11057,302,2796,
2009-12-23_10:56,7882.83,7882.83,7882.83,7882.83,12994,333,3242,
2009-12-23_10:57,7886.99,7886.99,7886.99,7886.99,8936,232,2334,
2009-12-23_10:58,7885.06,7885.06,7885.06,7885.06,14467,358,3366,
2009-12-23_10:59,7888.53,7888.53,7888.53,7888.53,15598,387,3463,
2009-12-23_11:00,7889.54,7889.54,7889.54,7889.54,16617,394,3355,
2009-12-23_11:01,7891.36,7891.36,7891.36,7891.36,27918,643,5721,
2009-12-23_11:02,7893.16,7893.16,7893.16,7893.16,15940,425,3225,
2009-12-23_11:03,7895.12,7895.12,7895.12,7895.12,20913,512,4371,
2009-12-23_11:04,7896.02,7896.02,7896.02,7896.02,17622,392,3671,
2009-12-23_11:05,7897.07,7897.07,7897.07,7897.07,18538,875,4401,
2009-12-23_11:06,7902.68,7902.68,7902.68,7902.68,23836,990,6024,
2009-12-23_11:07,7904.17,7904.17,7904.17,7904.17,16124,504,3705,
2009-12-23_11:08,7904.88,7904.88,7904.88,7904.88,20442,774,4703,
2009-12-23_11:09,7905.98,7905.98,7905.98,7905.98,18412,633,4481,
2009-12-23_11:10,7906.19,7906.19,7906.19,7906.19,16467,458,3677,
2009-12-23_11:11,7907.30,7907.30,7907.30,7907.30,17830,596,4532,
2009-12-23_11:12,7909.40,7909.40,7909.40,7909.40,15753,603,3580,
2009-12-23_11:13,7908.69,7908.69,7908.69,7908.69,23413,670,4903,
2009-12-23_11:14,7907.86,7907.86,7907.86,7907.86,14789,449,3540,
2009-12-23_11:15,7906.75,7906.75,7906.75,7906.75,26026,503,4203,
2009-12-23_11:16,7905.05,7905.05,7905.05,7905.05,22940,605,5106,
2009-12-23_11:17,7904.11,7904.11,7904.11,7904.11,13809,405,2987,
2009-12-23_11:18,7902.70,7902.70,7902.70,7902.70,14979,371,3421,
2009-12-23_11:19,7900.48,7900.48,7900.48,7900.48,13709,392,3278,
2009-12-23_11:20,7901.55,7901.55,7901.55,7901.55,13726,379,2907,
2009-12-23_11:21,7901.46,7901.46,7901.46,7901.46,16209,452,3638,
2009-12-23_11:22,7901.57,7901.57,7901.57,7901.57,9087,277,2275,
2009-12-23_11:23,7903.82,7903.82,7903.82,7903.82,13288,471,3158,
2009-12-23_11:24,7903.10,7903.10,7903.10,7903.10,11341,416,2871,
2009-12-23_11:25,7903.27,7903.27,7903.27,7903.27,10558,391,2697,
2009-12-23_11:26,7902.78,7902.78,7902.78,7902.78,14032,424,3038,
2009-12-23_11:27,7903.27,7903.27,7903.27,7903.27,9276,278,2349,
2009-12-23_11:28,7901.00,7901.00,7901.00,7901.00,12360,343,3165,
2009-12-23_11:29,7902.28,7902.28,7902.28,7902.28,11149,297,2732,
2009-12-23_11:30,7902.59,7902.59,7902.59,7902.59,9731,278,2450,
2009-12-23_11:31,7899.10,7899.10,7899.10,7899.10,12417,412,3136,
2009-12-23_11:32,7899.05,7899.05,7899.05,7899.05,8567,262,2190,
2009-12-23_11:33,7897.77,7897.77,7897.77,7897.77,10866,325,2736,
2009-12-23_11:34,7895.71,7895.71,7895.71,7895.71,10374,287,2398,
2009-12-23_11:35,7897.32,7897.32,7897.32,7897.32,9750,258,2363,
2009-12-23_11:36,7894.51,7894.51,7894.51,7894.51,11166,327,2790,
2009-12-23_11:37,7894.56,7894.56,7894.56,7894.56,7307,223,1880,
2009-12-23_11:38,7893.49,7893.49,7893.49,7893.49,12995,424,3026,
2009-12-23_11:39,7893.59,7893.59,7893.59,7893.59,10516,343,2548,
2009-12-23_11:40,7892.86,7892.86,7892.86,7892.86,11164,345,2407,
2009-12-23_11:41,7894.51,7894.51,7894.51,7894.51,16297,423,3392,
2009-12-23_11:42,7896.17,7896.17,7896.17,7896.17,9051,283,2106,
2009-12-23_11:43,7897.44,7897.44,7897.44,7897.44,12962,411,3123,
2009-12-23_11:44,7895.89,7895.89,7895.89,7895.89,9276,283,2137,
2009-12-23_11:45,7895.86,7895.86,7895.86,7895.86,8253,229,2144,
2009-12-23_11:46,7896.68,7896.68,7896.68,7896.68,10248,275,2444,
2009-12-23_11:47,7895.45,7895.45,7895.45,7895.45,6448,181,1656,
2009-12-23_11:48,7896.90,7896.90,7896.90,7896.90,10980,265,2359,
2009-12-23_11:49,7896.64,7896.64,7896.64,7896.64,7770,189,1814,
2009-12-23_11:50,7895.96,7895.96,7895.96,7895.96,9568,225,1937,
2009-12-23_11:51,7896.41,7896.41,7896.41,7896.41,11377,291,2596,
2009-12-23_11:52,7896.38,7896.38,7896.38,7896.38,8060,214,1839,
2009-12-23_11:53,7896.14,7896.14,7896.14,7896.14,10087,250,2481,
2009-12-23_11:54,7897.40,7897.40,7897.40,7897.40,8407,218,2032,
2009-12-23_11:55,7899.56,7899.56,7899.56,7899.56,8005,236,2004,
2009-12-23_11:56,7900.03,7900.03,7900.03,7900.03,11123,313,2422,
2009-12-23_11:57,7900.98,7900.98,7900.98,7900.98,7367,220,1871,
2009-12-23_11:58,7900.80,7900.80,7900.80,7900.80,11216,326,2648,
2009-12-23_11:59,7901.39,7901.39,7901.39,7901.39,8620,231,1942,
2009-12-23_12:00,7905.11,7905.11,7905.11,7905.11,11515,359,2392,
2009-12-23_12:01,7904.90,7904.90,7904.90,7904.90,13477,432,3196,
2009-12-23_12:02,7907.79,7907.79,7907.79,7907.79,10663,338,2426,
2009-12-23_12:03,7907.08,7907.08,7907.08,7907.08,11395,392,3058,
2009-12-23_12:04,7905.49,7905.49,7905.49,7905.49,8695,284,2245,
2009-12-23_12:05,7910.88,7910.88,7910.88,7910.88,9214,306,2541,
2009-12-23_12:06,7906.01,7906.01,7906.01,7906.01,11924,408,3042,
2009-12-23_12:07,7905.08,7905.08,7905.08,7905.08,8124,273,2047,
2009-12-23_12:08,7905.24,7905.24,7905.24,7905.24,11958,381,2951,
2009-12-23_12:09,7904.42,7904.42,7904.42,7904.42,7629,226,2024,
2009-12-23_12:10,7902.02,7902.02,7902.02,7902.02,7968,195,2049,
2009-12-23_12:11,7904.01,7904.01,7904.01,7904.01,11019,277,2508,
2009-12-23_12:12,7903.09,7903.09,7903.09,7903.09,7125,210,1834,
2009-12-23_12:13,7901.67,7901.67,7901.67,7901.67,10271,307,2531,
2009-12-23_12:14,7901.08,7901.08,7901.08,7901.08,8491,246,2092,
2009-12-23_12:15,7899.02,7899.02,7899.02,7899.02,8119,243,2186,
2009-12-23_12:16,7898.10,7898.10,7898.10,7898.10,10403,302,2663,
2009-12-23_12:17,7897.95,7897.95,7897.95,7897.95,8027,221,2048,
2009-12-23_12:18,7896.74,7896.74,7896.74,7896.74,9032,285,2629,
2009-12-23_12:19,7898.56,7898.56,7898.56,7898.56,6746,220,2018,
2009-12-23_12:20,7897.94,7897.94,7897.94,7897.94,8733,229,2144,
2009-12-23_12:21,7899.75,7899.75,7899.75,7899.75,9485,274,2427,
2009-12-23_12:22,7898.60,7898.60,7898.60,7898.60,5945,165,1631,
2009-12-23_12:23,7898.25,7898.25,7898.25,7898.25,9061,248,2350,
2009-12-23_12:24,7899.39,7899.39,7899.39,7899.39,8109,230,2068,
2009-12-23_12:25,7897.24,7897.24,7897.24,7897.24,7920,238,2230,
2009-12-23_12:26,7897.94,7897.94,7897.94,7897.94,8849,299,2374,
2009-12-23_12:27,7896.68,7896.68,7896.68,7896.68,8242,271,1987,
2009-12-23_12:28,7899.39,7899.39,7899.39,7899.39,11047,360,2765,
2009-12-23_12:29,7898.11,7898.11,7898.11,7898.11,8448,248,2162,
2009-12-23_12:30,7896.61,7896.61,7896.61,7896.61,8543,262,2096,
2009-12-23_12:31,7899.05,7899.05,7899.05,7899.05,8963,259,2427,
2009-12-23_12:32,7898.19,7898.19,7898.19,7898.19,7094,201,1779,
2009-12-23_12:33,7898.30,7898.30,7898.30,7898.30,8615,243,2403,
2009-12-23_12:34,7899.18,7899.18,7899.18,7899.18,7431,251,2173,
2009-12-23_12:35,7898.79,7898.79,7898.79,7898.79,8907,284,2191,
2009-12-23_12:36,7899.09,7899.09,7899.09,7899.09,8018,238,2234,
2009-12-23_12:37,7897.85,7897.85,7897.85,7897.85,6103,196,1732,
2009-12-23_12:38,7898.77,7898.77,7898.77,7898.77,8751,279,2504,
2009-12-23_12:39,7903.73,7903.73,7903.73,7903.73,9240,312,2414,
2009-12-23_12:40,7903.57,7903.57,7903.57,7903.57,9537,276,2432,
2009-12-23_12:41,7903.26,7903.26,7903.26,7903.26,10063,331,2716,
2009-12-23_12:42,7902.47,7902.47,7902.47,7902.47,9708,316,2462,
2009-12-23_12:43,7902.56,7902.56,7902.56,7902.56,10579,363,2879,
2009-12-23_12:44,7902.38,7902.38,7902.38,7902.38,9196,266,2277,
2009-12-23_12:45,7903.57,7903.57,7903.57,7903.57,10497,271,2612,
2009-12-23_12:46,7903.49,7903.49,7903.49,7903.49,10577,327,2828,
2009-12-23_12:47,7902.90,7902.90,7902.90,7902.90,9286,234,2173,
2009-12-23_12:48,7900.42,7900.42,7900.42,7900.42,12835,336,3367,
2009-12-23_12:49,7902.78,7902.78,7902.78,7902.78,11785,320,2670,
2009-12-23_12:50,7902.55,7902.55,7902.55,7902.55,10379,314,2703,
2009-12-23_12:51,7904.48,7904.48,7904.48,7904.48,10663,338,2920,
2009-12-23_12:52,7904.68,7904.68,7904.68,7904.68,8748,262,2268,
2009-12-23_12:53,7906.06,7906.06,7906.06,7906.06,17730,847,4791,
2009-12-23_12:54,7908.29,7908.29,7908.29,7908.29,11576,472,3216,
2009-12-23_12:55,7907.86,7907.86,7907.86,7907.86,10317,335,2832,
2009-12-23_12:56,7908.32,7908.32,7908.32,7908.32,14717,494,3929,
2009-12-23_12:57,7908.51,7908.51,7908.51,7908.51,11284,307,2801,
2009-12-23_12:58,7908.19,7908.19,7908.19,7908.19,12818,375,3359,
2009-12-23_12:59,7907.71,7907.71,7907.71,7907.71,9496,232,2411,
2009-12-23_13:00,7907.61,7907.61,7907.61,7907.61,10009,321,2799,
2009-12-23_13:01,7905.49,7905.49,7905.49,7905.49,13072,395,3403,
2009-12-23_13:02,7902.60,7902.60,7902.60,7902.60,10635,317,2874,
2009-12-23_13:03,7896.21,7896.21,7896.21,7896.21,19594,620,5153,
2009-12-23_13:04,7893.92,7893.92,7893.92,7893.92,17583,622,4826,
2009-12-23_13:05,7892.49,7892.49,7892.49,7892.49,19119,555,4851,
2009-12-23_13:06,7889.80,7889.80,7889.80,7889.80,21201,655,5543,
2009-12-23_13:07,7890.49,7890.49,7890.49,7890.49,15478,503,4203,
2009-12-23_13:08,7891.27,7891.27,7891.27,7891.27,20505,685,5623,
2009-12-23_13:09,7891.84,7891.84,7891.84,7891.84,14885,628,4033,
2009-12-23_13:10,7892.97,7892.97,7892.97,7892.97,13513,466,3602,
2009-12-23_13:11,7892.45,7892.45,7892.45,7892.45,14343,443,3898,
2009-12-23_13:12,7889.83,7889.83,7889.83,7889.83,11712,346,3133,
2009-12-23_13:13,7891.03,7891.03,7891.03,7891.03,21402,508,4713,
2009-12-23_13:14,7891.20,7891.20,7891.20,7891.20,12916,395,3573,
2009-12-23_13:15,7889.71,7889.71,7889.71,7889.71,13080,411,3666,
2009-12-23_13:16,7892.64,7892.64,7892.64,7892.64,14377,447,4276,
2009-12-23_13:17,7893.10,7893.10,7893.10,7893.10,11706,343,3295,
2009-12-23_13:18,7890.69,7890.69,7890.69,7890.69,16347,509,4592,
2009-12-23_13:19,7890.40,7890.40,7890.40,7890.40,13814,418,3793,
2009-12-23_13:20,7890.86,7890.86,7890.86,7890.86,15895,548,4468,
2009-12-23_13:21,7891.87,7891.87,7891.87,7891.87,20304,563,5305,
2009-12-23_13:22,7893.89,7893.89,7893.89,7893.89,14654,408,4008,
2009-12-23_13:23,7895.71,7895.71,7895.71,7895.71,21785,638,5899,
2009-12-23_13:24,7895.03,7895.03,7895.03,7895.03,22154,615,5715,
2009-12-23_13:25,7896.76,7896.76,7896.76,7896.76,22650,673,5645,
2009-12-23_13:26,7896.75,7896.75,7896.75,7896.75,0,0,0,
2009-12-23_13:27,7896.75,7896.75,7896.75,7896.75,0,0,0,
2009-12-23_13:28,7896.75,7896.75,7896.75,7896.75,0,0,0,
2009-12-23_13:29,7896.75,7896.75,7896.75,7896.75,0,0,0,
2009-12-23_13:30,7901.50,7901.50,7901.50,7901.50,155942,5061,38516,
2009-12-24_09:01,7935.34,7935.34,7935.34,7935.34,136156,3549,28550,
2009-12-24_09:02,7938.46,7938.46,7938.46,7938.46,36494,967,7935,
2009-12-24_09:03,7934.34,7934.34,7934.34,7934.34,46673,1165,9482,
2009-12-24_09:04,7931.26,7931.26,7931.26,7931.26,46338,1134,9295,
2009-12-24_09:05,7932.44,7932.44,7932.44,7932.44,32877,863,6602,
2009-12-24_09:06,7933.24,7933.24,7933.24,7933.24,43370,1159,8888,
2009-12-24_09:07,7933.93,7933.93,7933.93,7933.93,25833,696,6064,
2009-12-24_09:08,7934.69,7934.69,7934.69,7934.69,32072,768,6709,
2009-12-24_09:09,7935.66,7935.66,7935.66,7935.66,31067,840,7168,
2009-12-24_09:10,7932.96,7932.96,7932.96,7932.96,25822,739,5811,
2009-12-24_09:11,7932.50,7932.50,7932.50,7932.50,29601,834,7423,
2009-12-24_09:12,7930.86,7930.86,7930.86,7930.86,23722,684,5643,
2009-12-24_09:13,7928.09,7928.09,7928.09,7928.09,27852,718,6345,
2009-12-24_09:14,7928.79,7928.79,7928.79,7928.79,28382,746,6387,
2009-12-24_09:15,7929.82,7929.82,7929.82,7929.82,22335,587,5229,
2009-12-24_09:16,7931.86,7931.86,7931.86,7931.86,33387,875,7457,
2009-12-24_09:17,7932.40,7932.40,7932.40,7932.40,26096,729,5313,
2009-12-24_09:18,7933.22,7933.22,7933.22,7933.22,29222,1067,6637,
2009-12-24_09:19,7937.72,7937.72,7937.72,7937.72,25086,791,6107,
2009-12-24_09:20,7940.10,7940.10,7940.10,7940.10,22397,705,5082,
2009-12-24_09:21,7942.50,7942.50,7942.50,7942.50,27893,880,6668,
2009-12-24_09:22,7944.54,7944.54,7944.54,7944.54,24615,856,5588,
2009-12-24_09:23,7947.75,7947.75,7947.75,7947.75,29417,925,6882,
2009-12-24_09:24,7951.19,7951.19,7951.19,7951.19,26470,1005,7081,
2009-12-24_09:25,7951.57,7951.57,7951.57,7951.57,23626,767,5806,
2009-12-24_09:26,7958.54,7958.54,7958.54,7958.54,40061,1347,9141,
2009-12-24_09:27,7959.84,7959.84,7959.84,7959.84,31026,942,6536,
2009-12-24_09:28,7963.83,7963.83,7963.83,7963.83,34927,1107,8161,
2009-12-24_09:29,7963.64,7963.64,7963.64,7963.64,32041,960,6986,
2009-12-24_09:30,7960.88,7960.88,7960.88,7960.88,29013,923,6270,
2009-12-24_09:31,7958.96,7958.96,7958.96,7958.96,37997,1123,8439,
2009-12-24_09:32,7956.72,7956.72,7956.72,7956.72,26560,773,5865,
2009-12-24_09:33,7955.65,7955.65,7955.65,7955.65,30199,851,6683,
2009-12-24_09:34,7954.23,7954.23,7954.23,7954.23,26399,712,5864,
2009-12-24_09:35,7952.63,7952.63,7952.63,7952.63,22144,573,5000,
2009-12-24_09:36,7951.60,7951.60,7951.60,7951.60,26436,824,6399,
2009-12-24_09:37,7951.57,7951.57,7951.57,7951.57,17269,481,4117,
2009-12-24_09:38,7950.67,7950.67,7950.67,7950.67,23155,624,5262,
2009-12-24_09:39,7949.02,7949.02,7949.02,7949.02,20240,568,4745,
2009-12-24_09:40,7949.48,7949.48,7949.48,7949.48,17034,460,4052,
2009-12-24_09:41,7949.08,7949.08,7949.08,7949.08,22260,689,5724,
2009-12-24_09:42,7950.57,7950.57,7950.57,7950.57,19686,571,4319,
2009-12-24_09:43,7952.79,7952.79,7952.79,7952.79,22655,659,5459,
2009-12-24_09:44,7953.10,7953.10,7953.10,7953.10,17674,522,4404,
2009-12-24_09:45,7954.23,7954.23,7954.23,7954.23,19277,673,4611,
2009-12-24_09:46,7960.69,7960.69,7960.69,7960.69,25022,794,6136,
2009-12-24_09:47,7958.81,7958.81,7958.81,7958.81,19047,496,4384,
2009-12-24_09:48,7960.12,7960.12,7960.12,7960.12,28575,733,6198,
2009-12-24_09:49,7961.07,7961.07,7961.07,7961.07,23657,655,5392,
2009-12-24_09:50,7962.66,7962.66,7962.66,7962.66,20321,554,4541,
2009-12-24_09:51,7961.35,7961.35,7961.35,7961.35,24279,628,5619,
2009-12-24_09:52,7959.69,7959.69,7959.69,7959.69,18642,475,4196,
2009-12-24_09:53,7960.86,7960.86,7960.86,7960.86,25395,689,5436,
2009-12-24_09:54,7959.95,7959.95,7959.95,7959.95,22411,647,4868,
2009-12-24_09:55,7956.39,7956.39,7956.39,7956.39,15826,477,3816,
2009-12-24_09:56,7959.04,7959.04,7959.04,7959.04,23816,733,5600,
2009-12-24_09:57,7956.00,7956.00,7956.00,7956.00,15510,475,3668,
2009-12-24_09:58,7954.90,7954.90,7954.90,7954.90,19836,527,4632,
2009-12-24_09:59,7955.33,7955.33,7955.33,7955.33,17718,476,4098,
2009-12-24_10:00,7953.98,7953.98,7953.98,7953.98,16483,463,3858,
2009-12-24_10:01,7957.87,7957.87,7957.87,7957.87,19059,576,4907,
2009-12-24_10:02,7955.22,7955.22,7955.22,7955.22,14110,442,3420,
2009-12-24_10:03,7956.46,7956.46,7956.46,7956.46,17273,594,4678,
2009-12-24_10:04,7955.96,7955.96,7955.96,7955.96,15935,480,4270,
2009-12-24_10:05,7955.39,7955.39,7955.39,7955.39,15563,491,3748,
2009-12-24_10:06,7956.30,7956.30,7956.30,7956.30,20173,619,5163,
2009-12-24_10:07,7960.38,7960.38,7960.38,7960.38,15940,503,3986,
2009-12-24_10:08,7967.47,7967.47,7967.47,7967.47,28871,1145,7146,
2009-12-24_10:09,7969.92,7969.92,7969.92,7969.92,26416,984,6459,
2009-12-24_10:10,7972.60,7972.60,7972.60,7972.60,20053,658,4742,
2009-12-24_10:11,7972.14,7972.14,7972.14,7972.14,25122,839,6092,
2009-12-24_10:12,7979.62,7979.62,7979.62,7979.62,22223,949,5632,
2009-12-24_10:13,7976.95,7976.95,7976.95,7976.95,20420,685,5214,
2009-12-24_10:14,7975.98,7975.98,7975.98,7975.98,19950,647,4805,
2009-12-24_10:15,7974.77,7974.77,7974.77,7974.77,16810,499,4069,
2009-12-24_10:16,7971.87,7971.87,7971.87,7971.87,21705,653,5012,
2009-12-24_10:17,7970.91,7970.91,7970.91,7970.91,16249,438,3580,
2009-12-24_10:18,7970.96,7970.96,7970.96,7970.96,21439,612,4952,
2009-12-24_10:19,7971.99,7971.99,7971.99,7971.99,19213,533,4542,
2009-12-24_10:20,7970.27,7970.27,7970.27,7970.27,15144,378,3508,
2009-12-24_10:21,7972.25,7972.25,7972.25,7972.25,20761,527,4775,
2009-12-24_10:22,7973.09,7973.09,7973.09,7973.09,15240,419,3567,
2009-12-24_10:23,7979.05,7979.05,7979.05,7979.05,23924,654,5327,
2009-12-24_10:24,7983.04,7983.04,7983.04,7983.04,25922,936,6175,
2009-12-24_10:25,7980.87,7980.87,7980.87,7980.87,16940,479,4049,
2009-12-24_10:26,7983.09,7983.09,7983.09,7983.09,23056,645,5574,
2009-12-24_10:27,7985.00,7985.00,7985.00,7985.00,17795,569,4214,
2009-12-24_10:28,7984.59,7984.59,7984.59,7984.59,21058,633,5502,
2009-12-24_10:29,7982.64,7982.64,7982.64,7982.64,18508,545,4566,
2009-12-24_10:30,7981.72,7981.72,7981.72,7981.72,15481,488,3911,
2009-12-24_10:31,7983.60,7983.60,7983.60,7983.60,19965,581,4788,
2009-12-24_10:32,7978.02,7978.02,7978.02,7978.02,14244,411,3272,
2009-12-24_10:33,7976.64,7976.64,7976.64,7976.64,17178,469,4043,
2009-12-24_10:34,7974.14,7974.14,7974.14,7974.14,15512,493,3837,
2009-12-24_10:35,7979.13,7979.13,7979.13,7979.13,16566,511,3930,
2009-12-24_10:36,7974.85,7974.85,7974.85,7974.85,18451,534,4454,
2009-12-24_10:37,7973.64,7973.64,7973.64,7973.64,12503,388,3230,
2009-12-24_10:38,7972.91,7972.91,7972.91,7972.91,20465,549,4662,
2009-12-24_10:39,7970.42,7970.42,7970.42,7970.42,17587,465,4134,
2009-12-24_10:40,7969.02,7969.02,7969.02,7969.02,14474,390,3515,
2009-12-24_10:41,7966.42,7966.42,7966.42,7966.42,17230,495,4267,
2009-12-24_10:42,7964.36,7964.36,7964.36,7964.36,14393,346,3216,
2009-12-24_10:43,7963.24,7963.24,7963.24,7963.24,20339,536,4393,
2009-12-24_10:44,7964.32,7964.32,7964.32,7964.32,18751,555,4003,
2009-12-24_10:45,7965.52,7965.52,7965.52,7965.52,15137,427,3530,
2009-12-24_10:46,7969.02,7969.02,7969.02,7969.02,17158,519,4662,
2009-12-24_10:47,7965.12,7965.12,7965.12,7965.12,11090,326,3162,
2009-12-24_10:48,7968.97,7968.97,7968.97,7968.97,15690,454,4067,
2009-12-24_10:49,7967.79,7967.79,7967.79,7967.79,13656,389,3283,
2009-12-24_10:50,7968.05,7968.05,7968.05,7968.05,10961,327,2801,
2009-12-24_10:51,7966.43,7966.43,7966.43,7966.43,12462,354,3241,
2009-12-24_10:52,7965.53,7965.53,7965.53,7965.53,9676,274,2256,
2009-12-24_10:53,7968.15,7968.15,7968.15,7968.15,12958,433,3213,
2009-12-24_10:54,7964.67,7964.67,7964.67,7964.67,11172,327,2786,
2009-12-24_10:55,7966.29,7966.29,7966.29,7966.29,12085,353,2957,
2009-12-24_10:56,7967.18,7967.18,7967.18,7967.18,12817,409,3448,
2009-12-24_10:57,7969.50,7969.50,7969.50,7969.50,11375,407,2921,
2009-12-24_10:58,7968.43,7968.43,7968.43,7968.43,14536,684,3844,
2009-12-24_10:59,7966.81,7966.81,7966.81,7966.81,11185,427,2915,
2009-12-24_11:00,7965.14,7965.14,7965.14,7965.14,10693,463,2475,
2009-12-24_11:01,7966.77,7966.77,7966.77,7966.77,14046,507,3286,
2009-12-24_11:02,7965.41,7965.41,7965.41,7965.41,9467,346,2412,
2009-12-24_11:03,7966.01,7966.01,7966.01,7966.01,15939,483,3470,
2009-12-24_11:04,7963.75,7963.75,7963.75,7963.75,12632,401,2853,
2009-12-24_11:05,7968.23,7968.23,7968.23,7968.23,10245,344,2637,
2009-12-24_11:06,7963.67,7963.67,7963.67,7963.67,13174,399,3251,
2009-12-24_11:07,7966.70,7966.70,7966.70,7966.70,10857,322,2649,
2009-12-24_11:08,7964.75,7964.75,7964.75,7964.75,13587,386,3398,
2009-12-24_11:09,7965.18,7965.18,7965.18,7965.18,10622,285,2481,
2009-12-24_11:10,7964.47,7964.47,7964.47,7964.47,13349,332,2594,
2009-12-24_11:11,7967.12,7967.12,7967.12,7967.12,13709,444,3376,
2009-12-24_11:12,7968.02,7968.02,7968.02,7968.02,8868,259,2214,
2009-12-24_11:13,7969.56,7969.56,7969.56,7969.56,13777,473,3410,
2009-12-24_11:14,7969.11,7969.11,7969.11,7969.11,10364,312,2553,
2009-12-24_11:15,7970.24,7970.24,7970.24,7970.24,11682,327,2745,
2009-12-24_11:16,7967.79,7967.79,7967.79,7967.79,17165,447,3756,
2009-12-24_11:17,7970.24,7970.24,7970.24,7970.24,10110,260,2490,
2009-12-24_11:18,7969.25,7969.25,7969.25,7969.25,12246,342,3115,
2009-12-24_11:19,7968.31,7968.31,7968.31,7968.31,10277,295,2231,
2009-12-24_11:20,7969.15,7969.15,7969.15,7969.15,9279,289,2279,
2009-12-24_11:21,7969.87,7969.87,7969.87,7969.87,12195,327,2992,
2009-12-24_11:22,7970.28,7970.28,7970.28,7970.28,10390,290,2324,
2009-12-24_11:23,7968.50,7968.50,7968.50,7968.50,12096,355,3009,
2009-12-24_11:24,7970.73,7970.73,7970.73,7970.73,11855,370,3031,
2009-12-24_11:25,7970.66,7970.66,7970.66,7970.66,11919,371,2650,
2009-12-24_11:26,7970.91,7970.91,7970.91,7970.91,14775,472,3657,
2009-12-24_11:27,7972.21,7972.21,7972.21,7972.21,11541,346,2703,
2009-12-24_11:28,7973.26,7973.26,7973.26,7973.26,13671,411,3317,
2009-12-24_11:29,7974.20,7974.20,7974.20,7974.20,12471,442,3117,
2009-12-24_11:30,7973.05,7973.05,7973.05,7973.05,9379,329,2577,
2009-12-24_11:31,7973.59,7973.59,7973.59,7973.59,12881,381,3096,
2009-12-24_11:32,7973.33,7973.33,7973.33,7973.33,8061,235,2151,
2009-12-24_11:33,7977.25,7977.25,7977.25,7977.25,11330,396,2997,
2009-12-24_11:34,7972.89,7972.89,7972.89,7972.89,9799,337,2284,
2009-12-24_11:35,7978.89,7978.89,7978.89,7978.89,10454,345,2586,
2009-12-24_11:36,7973.15,7973.15,7973.15,7973.15,10634,340,2910,
2009-12-24_11:37,7976.58,7976.58,7976.58,7976.58,10387,314,2494,
2009-12-24_11:38,7972.63,7972.63,7972.63,7972.63,12201,364,3118,
2009-12-24_11:39,7981.20,7981.20,7981.20,7981.20,13092,419,3293,
2009-12-24_11:40,7978.57,7978.57,7978.57,7978.57,14368,669,3767,
2009-12-24_11:41,7984.49,7984.49,7984.49,7984.49,19466,701,4928,
2009-12-24_11:42,7986.91,7986.91,7986.91,7986.91,18540,655,4461,
2009-12-24_11:43,7987.40,7987.40,7987.40,7987.40,18571,572,4464,
2009-12-24_11:44,7988.15,7988.15,7988.15,7988.15,14311,484,3528,
2009-12-24_11:45,7986.27,7986.27,7986.27,7986.27,13003,389,3296,
2009-12-24_11:46,7984.00,7984.00,7984.00,7984.00,13790,443,3554,
2009-12-24_11:47,7986.34,7986.34,7986.34,7986.34,10066,327,2591,
2009-12-24_11:48,7984.96,7984.96,7984.96,7984.96,13004,421,3441,
2009-12-24_11:49,7983.46,7983.46,7983.46,7983.46,9778,330,2317,
2009-12-24_11:50,7988.12,7988.12,7988.12,7988.12,10713,348,2756,
2009-12-24_11:51,7982.63,7982.63,7982.63,7982.63,10580,338,2762,
2009-12-24_11:52,7983.11,7983.11,7983.11,7983.11,7516,233,2051,
2009-12-24_11:53,7980.78,7980.78,7980.78,7980.78,9984,295,2547,
2009-12-24_11:54,7985.23,7985.23,7985.23,7985.23,8955,294,2510,
2009-12-24_11:55,7980.13,7980.13,7980.13,7980.13,8326,257,2297,
2009-12-24_11:56,7976.87,7976.87,7976.87,7976.87,11413,340,2677,
2009-12-24_11:57,7975.79,7975.79,7975.79,7975.79,7939,268,2038,
2009-12-24_11:58,7975.43,7975.43,7975.43,7975.43,12797,354,3004,
2009-12-24_11:59,7979.13,7979.13,7979.13,7979.13,10811,320,2795,
2009-12-24_12:00,7973.73,7973.73,7973.73,7973.73,9160,282,2429,
2009-12-24_12:01,7977.04,7977.04,7977.04,7977.04,10717,352,2878,
2009-12-24_12:02,7975.68,7975.68,7975.68,7975.68,8862,297,2272,
2009-12-24_12:03,7974.77,7974.77,7974.77,7974.77,10606,327,2862,
2009-12-24_12:04,7978.10,7978.10,7978.10,7978.10,10097,349,2731,
2009-12-24_12:05,7978.33,7978.33,7978.33,7978.33,9485,326,2815,
2009-12-24_12:06,7979.01,7979.01,7979.01,7979.01,12331,383,3338,
2009-12-24_12:07,7976.54,7976.54,7976.54,7976.54,9145,285,2269,
2009-12-24_12:08,7977.67,7977.67,7977.67,7977.67,12238,407,3126,
2009-12-24_12:09,7975.81,7975.81,7975.81,7975.81,10471,381,2444,
2009-12-24_12:10,7981.38,7981.38,7981.38,7981.38,10522,353,2553,
2009-12-24_12:11,7980.41,7980.41,7980.41,7980.41,11577,385,2955,
2009-12-24_12:12,7978.64,7978.64,7978.64,7978.64,10691,306,2524,
2009-12-24_12:13,7985.88,7985.88,7985.88,7985.88,15284,536,4242,
2009-12-24_12:14,7983.26,7983.26,7983.26,7983.26,12213,332,2922,
2009-12-24_12:15,7982.86,7982.86,7982.86,7982.86,11630,358,3204,
2009-12-24_12:16,7980.71,7980.71,7980.71,7980.71,15895,460,3832,
2009-12-24_12:17,7981.61,7981.61,7981.61,7981.61,9815,290,2674,
2009-12-24_12:18,7977.52,7977.52,7977.52,7977.52,14091,407,3530,
2009-12-24_12:19,7977.16,7977.16,7977.16,7977.16,9953,305,2757,
2009-12-24_12:20,7976.38,7976.38,7976.38,7976.38,10956,311,2954,
2009-12-24_12:21,7978.63,7978.63,7978.63,7978.63,16611,518,4242,
2009-12-24_12:22,7982.74,7982.74,7982.74,7982.74,10213,300,2686,
2009-12-24_12:23,7981.43,7981.43,7981.43,7981.43,14789,425,3886,
2009-12-24_12:24,7978.85,7978.85,7978.85,7978.85,9410,262,2598,
2009-12-24_12:25,7979.98,7979.98,7979.98,7979.98,11228,288,2897,
2009-12-24_12:26,7976.68,7976.68,7976.68,7976.68,13192,363,3234,
2009-12-24_12:27,7981.50,7981.50,7981.50,7981.50,11981,324,2841,
2009-12-24_12:28,7979.41,7979.41,7979.41,7979.41,16780,412,3778,
2009-12-24_12:29,7977.38,7977.38,7977.38,7977.38,10252,269,2539,
2009-12-24_12:30,7977.38,7977.38,7977.38,7977.38,11418,303,2891,
2009-12-24_12:31,7979.16,7979.16,7979.16,7979.16,13363,360,3332,
2009-12-24_12:32,7980.64,7980.64,7980.64,7980.64,12643,352,2741,
2009-12-24_12:33,7978.37,7978.37,7978.37,7978.37,15144,405,3486,
2009-12-24_12:34,7980.39,7980.39,7980.39,7980.39,12492,397,3024,
2009-12-24_12:35,7983.39,7983.39,7983.39,7983.39,11701,374,3284,
2009-12-24_12:36,7978.85,7978.85,7978.85,7978.85,12234,374,3513,
2009-12-24_12:37,7978.37,7978.37,7978.37,7978.37,9849,282,2672,
2009-12-24_12:38,7976.95,7976.95,7976.95,7976.95,12475,378,3262,
2009-12-24_12:39,7973.65,7973.65,7973.65,7973.65,11934,330,3010,
2009-12-24_12:40,7972.95,7972.95,7972.95,7972.95,14132,392,3431,
2009-12-24_12:41,7969.51,7969.51,7969.51,7969.51,16011,437,3785,
2009-12-24_12:42,7967.35,7967.35,7967.35,7967.35,14408,423,3349,
2009-12-24_12:43,7963.75,7963.75,7963.75,7963.75,22655,717,5623,
2009-12-24_12:44,7965.16,7965.16,7965.16,7965.16,17563,546,4619,
2009-12-24_12:45,7961.69,7961.69,7961.69,7961.69,16919,479,4391,
2009-12-24_12:46,7960.04,7960.04,7960.04,7960.04,17747,542,5120,
2009-12-24_12:47,7958.61,7958.61,7958.61,7958.61,15813,410,4146,
2009-12-24_12:48,7961.03,7961.03,7961.03,7961.03,19668,534,5315,
2009-12-24_12:49,7959.35,7959.35,7959.35,7959.35,13463,356,3708,
2009-12-24_12:50,7958.81,7958.81,7958.81,7958.81,13288,293,3356,
2009-12-24_12:51,7957.20,7957.20,7957.20,7957.20,15346,448,3955,
2009-12-24_12:52,7958.82,7958.82,7958.82,7958.82,11391,334,3170,
2009-12-24_12:53,7957.29,7957.29,7957.29,7957.29,14169,403,3754,
2009-12-24_12:54,7959.13,7959.13,7959.13,7959.13,12282,354,3150,
2009-12-24_12:55,7961.26,7961.26,7961.26,7961.26,11679,324,3294,
2009-12-24_12:56,7960.47,7960.47,7960.47,7960.47,12277,375,3384,
2009-12-24_12:57,7965.77,7965.77,7965.77,7965.77,9499,294,2485,
2009-12-24_12:58,7962.82,7962.82,7962.82,7962.82,13527,373,3414,
2009-12-24_12:59,7960.60,7960.60,7960.60,7960.60,10500,270,2675,
2009-12-24_13:00,7959.04,7959.04,7959.04,7959.04,11281,288,2987,
2009-12-24_13:01,7958.81,7958.81,7958.81,7958.81,13248,371,3564,
2009-12-24_13:02,7957.86,7957.86,7957.86,7957.86,10371,274,2700,
2009-12-24_13:03,7958.60,7958.60,7958.60,7958.60,15270,387,4111,
2009-12-24_13:04,7956.74,7956.74,7956.74,7956.74,11265,308,3142,
2009-12-24_13:05,7956.14,7956.14,7956.14,7956.14,14846,356,3458,
2009-12-24_13:06,7956.69,7956.69,7956.69,7956.69,16334,431,3970,
2009-12-24_13:07,7954.24,7954.24,7954.24,7954.24,12158,313,2917,
2009-12-24_13:08,7951.61,7951.61,7951.61,7951.61,17699,512,4494,
2009-12-24_13:09,7950.38,7950.38,7950.38,7950.38,17084,454,4161,
2009-12-24_13:10,7948.23,7948.23,7948.23,7948.23,18523,520,4580,
2009-12-24_13:11,7946.24,7946.24,7946.24,7946.24,24339,707,5814,
2009-12-24_13:12,7944.79,7944.79,7944.79,7944.79,18714,499,4798,
2009-12-24_13:13,7943.27,7943.27,7943.27,7943.27,22713,620,5679,
2009-12-24_13:14,7942.28,7942.28,7942.28,7942.28,17774,539,4558,
2009-12-24_13:15,7944.40,7944.40,7944.40,7944.40,16550,442,4230,
2009-12-24_13:16,7942.95,7942.95,7942.95,7942.95,18365,537,4961,
2009-12-24_13:17,7941.89,7941.89,7941.89,7941.89,15055,399,3761,
2009-12-24_13:18,7947.60,7947.60,7947.60,7947.60,20789,611,5142,
2009-12-24_13:19,7950.25,7950.25,7950.25,7950.25,16993,515,4674,
2009-12-24_13:20,7951.57,7951.57,7951.57,7951.57,17739,483,4568,
2009-12-24_13:21,7954.22,7954.22,7954.22,7954.22,19261,542,5124,
2009-12-24_13:22,7951.77,7951.77,7951.77,7951.77,14521,441,4150,
2009-12-24_13:23,7957.50,7957.50,7957.50,7957.50,22598,653,5892,
2009-12-24_13:24,7955.46,7955.46,7955.46,7955.46,21708,608,5670,
2009-12-24_13:25,7954.15,7954.15,7954.15,7954.15,21144,589,5615,
2009-12-24_13:26,7954.15,7954.15,7954.15,7954.15,0,0,0,
2009-12-24_13:27,7954.15,7954.15,7954.15,7954.15,0,0,0,
2009-12-24_13:28,7954.15,7954.15,7954.15,7954.15,0,0,0,
2009-12-24_13:29,7954.15,7954.15,7954.15,7954.15,0,0,0,
2009-12-24_13:30,7963.54,7963.54,7963.54,7963.54,161486,5213,39915,
2009-12-25_09:01,8007.50,8007.50,8007.50,8007.50,182910,4650,36725,
2009-12-25_09:02,8009.00,8009.00,8009.00,8009.00,36926,1013,8431,
2009-12-25_09:03,8005.01,8005.01,8005.01,8005.01,46138,1188,10454,
2009-12-25_09:04,7999.41,7999.41,7999.41,7999.41,41407,1071,9365,
2009-12-25_09:05,7995.76,7995.76,7995.76,7995.76,31595,821,7258,
2009-12-25_09:06,7994.22,7994.22,7994.22,7994.22,40443,1108,8844,
2009-12-25_09:07,7991.85,7991.85,7991.85,7991.85,28345,743,6203,
2009-12-25_09:08,7988.99,7988.99,7988.99,7988.99,32394,878,7398,
2009-12-25_09:09,7985.66,7985.66,7985.66,7985.66,28648,889,7034,
2009-12-25_09:10,7983.14,7983.14,7983.14,7983.14,26963,731,6092,
2009-12-25_09:11,7980.62,7980.62,7980.62,7980.62,34524,1046,8255,
2009-12-25_09:12,7980.87,7980.87,7980.87,7980.87,28054,817,6382,
2009-12-25_09:13,7981.78,7981.78,7981.78,7981.78,31597,829,6943,
2009-12-25_09:14,7983.45,7983.45,7983.45,7983.45,29714,864,6719,
2009-12-25_09:15,7982.96,7982.96,7982.96,7982.96,27327,774,6203,
2009-12-25_09:16,7985.89,7985.89,7985.89,7985.89,36683,1029,8681,
2009-12-25_09:17,7990.96,7990.96,7990.96,7990.96,32950,833,6759,
2009-12-25_09:18,7993.49,7993.49,7993.49,7993.49,35562,945,7896,
2009-12-25_09:19,7995.24,7995.24,7995.24,7995.24,32693,885,7473,
2009-12-25_09:20,7995.60,7995.60,7995.60,7995.60,27434,661,5681,
2009-12-25_09:21,7996.81,7996.81,7996.81,7996.81,34758,937,7861,
2009-12-25_09:22,7999.77,7999.77,7999.77,7999.77,24366,684,5808,
2009-12-25_09:23,8000.36,8000.36,8000.36,8000.36,27968,799,6748,
2009-12-25_09:24,7999.63,7999.63,7999.63,7999.63,29893,747,6593,
2009-12-25_09:25,7996.33,7996.33,7996.33,7996.33,28139,718,5781,
2009-12-25_09:26,7992.65,7992.65,7992.65,7992.65,30111,745,6924,
2009-12-25_09:27,7989.92,7989.92,7989.92,7989.92,28149,582,5612,
2009-12-25_09:28,7987.56,7987.56,7987.56,7987.56,33262,676,6676,
2009-12-25_09:29,7981.42,7981.42,7981.42,7981.42,28893,679,6290,
2009-12-25_09:30,7979.85,7979.85,7979.85,7979.85,24476,583,5421,
2009-12-25_09:31,7974.75,7974.75,7974.75,7974.75,29752,802,6953,
2009-12-25_09:32,7971.32,7971.32,7971.32,7971.32,26467,699,5808,
2009-12-25_09:33,7972.47,7972.47,7972.47,7972.47,28218,756,6915,
2009-12-25_09:34,7974.64,7974.64,7974.64,7974.64,26062,663,6611,
2009-12-25_09:35,7971.15,7971.15,7971.15,7971.15,18840,460,4764,
2009-12-25_09:36,7981.47,7981.47,7981.47,7981.47,28158,716,6695,
2009-12-25_09:37,7979.49,7979.49,7979.49,7979.49,21625,643,4729,
2009-12-25_09:38,7982.07,7982.07,7982.07,7982.07,19650,500,5053,
2009-12-25_09:39,7980.16,7980.16,7980.16,7980.16,17588,459,4195,
2009-12-25_09:40,7978.13,7978.13,7978.13,7978.13,14878,374,3446,
2009-12-25_09:41,7975.64,7975.64,7975.64,7975.64,21888,571,5179,
2009-12-25_09:42,7975.71,7975.71,7975.71,7975.71,18520,464,4377,
2009-12-25_09:43,7972.13,7972.13,7972.13,7972.13,22085,585,5479,
2009-12-25_09:44,7967.63,7967.63,7967.63,7967.63,21049,598,5183,
2009-12-25_09:45,7966.97,7966.97,7966.97,7966.97,18935,510,4535,
2009-12-25_09:46,7969.10,7969.10,7969.10,7969.10,27661,754,6894,
2009-12-25_09:47,7969.90,7969.90,7969.90,7969.90,19463,506,4939,
2009-12-25_09:48,7971.63,7971.63,7971.63,7971.63,22046,630,5519,
2009-12-25_09:49,7972.83,7972.83,7972.83,7972.83,17982,481,4470,
2009-12-25_09:50,7973.28,7973.28,7973.28,7973.28,19724,477,4129,
2009-12-25_09:51,7973.78,7973.78,7973.78,7973.78,22917,562,5017,
2009-12-25_09:52,7972.94,7972.94,7972.94,7972.94,13564,344,3286,
2009-12-25_09:53,7975.73,7975.73,7975.73,7975.73,19787,492,4725,
2009-12-25_09:54,7976.44,7976.44,7976.44,7976.44,20594,492,4635,
2009-12-25_09:55,7976.37,7976.37,7976.37,7976.37,18403,447,4365,
2009-12-25_09:56,7978.01,7978.01,7978.01,7978.01,18688,452,4367,
2009-12-25_09:57,7976.80,7976.80,7976.80,7976.80,12361,315,2934,
2009-12-25_09:58,7976.76,7976.76,7976.76,7976.76,16844,469,3924,
2009-12-25_09:59,7978.05,7978.05,7978.05,7978.05,12756,407,3717,
2009-12-25_10:00,7976.53,7976.53,7976.53,7976.53,14459,368,3371,
2009-12-25_10:01,7977.26,7977.26,7977.26,7977.26,16402,502,4480,
2009-12-25_10:02,7976.74,7976.74,7976.74,7976.74,11208,330,3086,
2009-12-25_10:03,7978.38,7978.38,7978.38,7978.38,13837,360,3664,
2009-12-25_10:04,7982.15,7982.15,7982.15,7982.15,13868,362,3657,
2009-12-25_10:05,7979.12,7979.12,7979.12,7979.12,13926,327,3244,
2009-12-25_10:06,7977.47,7977.47,7977.47,7977.47,15160,400,3848,
2009-12-25_10:07,7977.31,7977.31,7977.31,7977.31,11412,304,2893,
2009-12-25_10:08,7977.98,7977.98,7977.98,7977.98,14658,398,3667,
2009-12-25_10:09,7975.48,7975.48,7975.48,7975.48,12519,352,3193,
2009-12-25_10:10,7974.31,7974.31,7974.31,7974.31,13561,379,3001,
2009-12-25_10:11,7975.26,7975.26,7975.26,7975.26,15107,412,3598,
2009-12-25_10:12,7973.82,7973.82,7973.82,7973.82,9302,256,2359,
2009-12-25_10:13,7977.77,7977.77,7977.77,7977.77,13205,345,3560,
2009-12-25_10:14,7977.20,7977.20,7977.20,7977.20,11497,292,3034,
2009-12-25_10:15,7977.49,7977.49,7977.49,7977.49,12240,266,2893,
2009-12-25_10:16,7980.19,7980.19,7980.19,7980.19,16659,360,3983,
2009-12-25_10:17,7977.97,7977.97,7977.97,7977.97,11710,268,2794,
2009-12-25_10:18,7976.69,7976.69,7976.69,7976.69,16449,390,3666,
2009-12-25_10:19,7975.97,7975.97,7975.97,7975.97,15408,382,3584,
2009-12-25_10:20,7974.81,7974.81,7974.81,7974.81,11658,282,2754,
2009-12-25_10:21,7973.20,7973.20,7973.20,7973.20,13737,390,3513,
2009-12-25_10:22,7975.91,7975.91,7975.91,7975.91,10922,285,2779,
2009-12-25_10:23,7977.10,7977.10,7977.10,7977.10,13733,369,3654,
2009-12-25_10:24,7977.22,7977.22,7977.22,7977.22,10584,273,2857,
2009-12-25_10:25,7978.89,7978.89,7978.89,7978.89,10692,295,2994,
2009-12-25_10:26,7975.59,7975.59,7975.59,7975.59,11858,339,3164,
2009-12-25_10:27,7974.61,7974.61,7974.61,7974.61,8173,230,2165,
2009-12-25_10:28,7976.03,7976.03,7976.03,7976.03,12455,317,3095,
2009-12-25_10:29,7977.49,7977.49,7977.49,7977.49,9533,260,2485,
2009-12-25_10:30,7975.86,7975.86,7975.86,7975.86,10082,257,2382,
2009-12-25_10:31,7981.21,7981.21,7981.21,7981.21,12896,348,3337,
2009-12-25_10:32,7979.05,7979.05,7979.05,7979.05,8030,213,2222,
2009-12-25_10:33,7981.16,7981.16,7981.16,7981.16,12802,353,3539,
2009-12-25_10:34,7982.53,7982.53,7982.53,7982.53,10343,267,2533,
2009-12-25_10:35,7982.40,7982.40,7982.40,7982.40,9684,260,2497,
2009-12-25_10:36,7983.80,7983.80,7983.80,7983.80,13074,392,3506,
2009-12-25_10:37,7984.50,7984.50,7984.50,7984.50,9954,272,2501,
2009-12-25_10:38,7983.82,7983.82,7983.82,7983.82,13858,361,3566,
2009-12-25_10:39,7983.26,7983.26,7983.26,7983.26,15784,325,3051,
2009-12-25_10:40,7981.81,7981.81,7981.81,7981.81,15270,302,2973,
2009-12-25_10:41,7983.22,7983.22,7983.22,7983.22,21053,461,4135,
2009-12-25_10:42,7984.47,7984.47,7984.47,7984.47,12834,300,3042,
2009-12-25_10:43,7985.84,7985.84,7985.84,7985.84,14631,363,3585,
2009-12-25_10:44,7983.77,7983.77,7983.77,7983.77,17043,422,3756,
2009-12-25_10:45,7985.46,7985.46,7985.46,7985.46,21395,493,3821,
2009-12-25_10:46,7986.55,7986.55,7986.55,7986.55,24691,609,5094,
2009-12-25_10:47,7986.61,7986.61,7986.61,7986.61,17231,367,3364,
2009-12-25_10:48,7984.96,7984.96,7984.96,7984.96,18959,434,4231,
2009-12-25_10:49,7985.10,7985.10,7985.10,7985.10,25883,458,4596,
2009-12-25_10:50,7985.95,7985.95,7985.95,7985.95,23449,374,3965,
2009-12-25_10:51,7983.37,7983.37,7983.37,7983.37,20366,424,4140,
2009-12-25_10:52,7985.13,7985.13,7985.13,7985.13,15337,307,2962,
2009-12-25_10:53,7982.31,7982.31,7982.31,7982.31,17269,362,3769,
2009-12-25_10:54,7982.42,7982.42,7982.42,7982.42,13475,288,2838,
2009-12-25_10:55,7982.49,7982.49,7982.49,7982.49,13448,296,2831,
2009-12-25_10:56,7978.95,7978.95,7978.95,7978.95,15071,363,3342,
2009-12-25_10:57,7978.30,7978.30,7978.30,7978.30,10094,238,2429,
2009-12-25_10:58,7981.99,7981.99,7981.99,7981.99,15464,448,3550,
2009-12-25_10:59,7978.61,7978.61,7978.61,7978.61,10155,302,2501,
2009-12-25_11:00,7982.40,7982.40,7982.40,7982.40,12119,315,2666,
2009-12-25_11:01,7977.02,7977.02,7977.02,7977.02,12351,299,2847,
2009-12-25_11:02,7977.98,7977.98,7977.98,7977.98,8505,199,1980,
2009-12-25_11:03,7980.13,7980.13,7980.13,7980.13,14355,398,3577,
2009-12-25_11:04,7976.91,7976.91,7976.91,7976.91,11091,289,2445,
2009-12-25_11:05,7978.33,7978.33,7978.33,7978.33,11863,292,2604,
2009-12-25_11:06,7976.08,7976.08,7976.08,7976.08,10713,270,2687,
2009-12-25_11:07,7979.20,7979.20,7979.20,7979.20,10010,248,2212,
2009-12-25_11:08,7980.89,7980.89,7980.89,7980.89,13065,324,3179,
2009-12-25_11:09,7981.64,7981.64,7981.64,7981.64,10421,253,2399,
2009-12-25_11:10,7981.54,7981.54,7981.54,7981.54,10725,268,2373,
2009-12-25_11:11,7983.13,7983.13,7983.13,7983.13,10520,283,2846,
2009-12-25_11:12,7983.35,7983.35,7983.35,7983.35,8863,262,2207,
2009-12-25_11:13,7982.77,7982.77,7982.77,7982.77,10489,269,2775,
2009-12-25_11:14,7982.81,7982.81,7982.81,7982.81,9205,245,2283,
2009-12-25_11:15,7981.16,7981.16,7981.16,7981.16,9332,235,2325,
2009-12-25_11:16,7984.59,7984.59,7984.59,7984.59,12915,332,3072,
2009-12-25_11:17,7983.92,7983.92,7983.92,7983.92,9827,247,2404,
2009-12-25_11:18,7985.90,7985.90,7985.90,7985.90,12315,366,3088,
2009-12-25_11:19,7985.44,7985.44,7985.44,7985.44,10223,300,2543,
2009-12-25_11:20,7984.65,7984.65,7984.65,7984.65,12363,351,2908,
2009-12-25_11:21,7984.73,7984.73,7984.73,7984.73,11968,382,3312,
2009-12-25_11:22,7984.26,7984.26,7984.26,7984.26,10594,326,2534,
2009-12-25_11:23,7985.57,7985.57,7985.57,7985.57,13371,438,3460,
2009-12-25_11:24,7982.59,7982.59,7982.59,7982.59,10035,324,2636,
2009-12-25_11:25,7984.67,7984.67,7984.67,7984.67,9962,309,2468,
2009-12-25_11:26,7982.94,7982.94,7982.94,7982.94,11435,348,2982,
2009-12-25_11:27,7982.48,7982.48,7982.48,7982.48,8398,244,2253,
2009-12-25_11:28,7982.71,7982.71,7982.71,7982.71,11057,330,2915,
2009-12-25_11:29,7980.27,7980.27,7980.27,7980.27,9519,292,2208,
2009-12-25_11:30,7981.67,7981.67,7981.67,7981.67,18006,327,3050,
2009-12-25_11:31,7983.00,7983.00,7983.00,7983.00,10638,309,2797,
2009-12-25_11:32,7980.88,7980.88,7980.88,7980.88,8969,293,2274,
2009-12-25_11:33,7980.75,7980.75,7980.75,7980.75,11208,322,2935,
2009-12-25_11:34,7980.96,7980.96,7980.96,7980.96,7644,248,2268,
2009-12-25_11:35,7981.74,7981.74,7981.74,7981.74,13919,386,3231,
2009-12-25_11:36,7979.34,7979.34,7979.34,7979.34,11874,354,2853,
2009-12-25_11:37,7980.52,7980.52,7980.52,7980.52,7382,212,1915,
2009-12-25_11:38,7981.66,7981.66,7981.66,7981.66,9890,268,2418,
2009-12-25_11:39,7978.65,7978.65,7978.65,7978.65,7376,208,1969,
2009-12-25_11:40,7979.06,7979.06,7979.06,7979.06,9283,235,2197,
2009-12-25_11:41,7981.56,7981.56,7981.56,7981.56,10886,321,2903,
2009-12-25_11:42,7981.18,7981.18,7981.18,7981.18,7754,185,1887,
2009-12-25_11:43,7978.69,7978.69,7978.69,7978.69,10450,259,2476,
2009-12-25_11:44,7978.66,7978.66,7978.66,7978.66,8447,222,2091,
2009-12-25_11:45,7980.28,7980.28,7980.28,7980.28,8701,268,2097,
2009-12-25_11:46,7980.48,7980.48,7980.48,7980.48,9183,243,2553,
2009-12-25_11:47,7980.56,7980.56,7980.56,7980.56,7844,316,2337,
2009-12-25_11:48,7979.96,7979.96,7979.96,7979.96,9116,327,2739,
2009-12-25_11:49,7980.54,7980.54,7980.54,7980.54,8068,242,1944,
2009-12-25_11:50,7980.04,7980.04,7980.04,7980.04,6796,242,1857,
2009-12-25_11:51,7983.30,7983.30,7983.30,7983.30,10119,375,2638,
2009-12-25_11:52,7983.19,7983.19,7983.19,7983.19,7867,225,1767,
2009-12-25_11:53,7982.72,7982.72,7982.72,7982.72,11540,368,2700,
2009-12-25_11:54,7980.28,7980.28,7980.28,7980.28,8351,240,2010,
2009-12-25_11:55,7979.73,7979.73,7979.73,7979.73,8927,248,2158,
2009-12-25_11:56,7981.16,7981.16,7981.16,7981.16,8911,285,2378,
2009-12-25_11:57,7981.34,7981.34,7981.34,7981.34,8270,234,2017,
2009-12-25_11:58,7980.24,7980.24,7980.24,7980.24,11058,297,2686,
2009-12-25_11:59,7982.03,7982.03,7982.03,7982.03,7643,238,2056,
2009-12-25_12:00,7981.54,7981.54,7981.54,7981.54,8497,255,2059,
2009-12-25_12:01,7982.01,7982.01,7982.01,7982.01,11377,299,2603,
2009-12-25_12:02,7983.26,7983.26,7983.26,7983.26,7516,188,1849,
2009-12-25_12:03,7983.46,7983.46,7983.46,7983.46,9570,317,2652,
2009-12-25_12:04,7984.32,7984.32,7984.32,7984.32,9144,249,2222,
2009-12-25_12:05,7987.68,7987.68,7987.68,7987.68,11707,282,2680,
2009-12-25_12:06,7986.63,7986.63,7986.63,7986.63,10935,273,2565,
2009-12-25_12:07,7988.76,7988.76,7988.76,7988.76,10867,247,2181,
2009-12-25_12:08,7984.46,7984.46,7984.46,7984.46,11111,316,2828,
2009-12-25_12:09,7984.35,7984.35,7984.35,7984.35,7446,218,2033,
2009-12-25_12:10,7985.04,7985.04,7985.04,7985.04,10160,249,2190,
2009-12-25_12:11,7984.67,7984.67,7984.67,7984.67,9688,264,2258,
2009-12-25_12:12,7986.04,7986.04,7986.04,7986.04,7180,190,1723,
2009-12-25_12:13,7983.99,7983.99,7983.99,7983.99,10880,294,2608,
2009-12-25_12:14,7981.40,7981.40,7981.40,7981.40,8956,252,2204,
2009-12-25_12:15,7983.28,7983.28,7983.28,7983.28,9841,261,2409,
2009-12-25_12:16,7981.46,7981.46,7981.46,7981.46,11596,322,2910,
2009-12-25_12:17,7980.22,7980.22,7980.22,7980.22,8526,227,2255,
2009-12-25_12:18,7979.47,7979.47,7979.47,7979.47,13143,372,3527,
2009-12-25_12:19,7980.67,7980.67,7980.67,7980.67,10493,275,2530,
2009-12-25_12:20,7980.60,7980.60,7980.60,7980.60,10890,316,2987,
2009-12-25_12:21,7979.49,7979.49,7979.49,7979.49,10586,297,2719,
2009-12-25_12:22,7978.87,7978.87,7978.87,7978.87,8137,234,1978,
2009-12-25_12:23,7978.51,7978.51,7978.51,7978.51,10255,306,2777,
2009-12-25_12:24,7977.82,7977.82,7977.82,7977.82,8839,245,2327,
2009-12-25_12:25,7977.06,7977.06,7977.06,7977.06,9162,255,2293,
2009-12-25_12:26,7976.11,7976.11,7976.11,7976.11,10931,313,2828,
2009-12-25_12:27,7977.11,7977.11,7977.11,7977.11,8342,230,2250,
2009-12-25_12:28,7975.76,7975.76,7975.76,7975.76,10927,299,2853,
2009-12-25_12:29,7977.24,7977.24,7977.24,7977.24,10405,283,2500,
2009-12-25_12:30,7976.83,7976.83,7976.83,7976.83,10098,278,2482,
2009-12-25_12:31,7976.83,7976.83,7976.83,7976.83,9731,270,2638,
2009-12-25_12:32,7975.65,7975.65,7975.65,7975.65,8659,206,1922,
2009-12-25_12:33,7977.72,7977.72,7977.72,7977.72,9705,262,2534,
2009-12-25_12:34,7980.92,7980.92,7980.92,7980.92,7722,212,2273,
2009-12-25_12:35,7978.38,7978.38,7978.38,7978.38,9870,287,2673,
2009-12-25_12:36,7979.77,7979.77,7979.77,7979.77,10831,294,2832,
2009-12-25_12:37,7978.82,7978.82,7978.82,7978.82,8325,226,2099,
2009-12-25_12:38,7977.86,7977.86,7977.86,7977.86,10177,280,2736,
2009-12-25_12:39,7977.22,7977.22,7977.22,7977.22,8463,260,2339,
2009-12-25_12:40,7979.22,7979.22,7979.22,7979.22,10858,289,2829,
2009-12-25_12:41,7979.34,7979.34,7979.34,7979.34,10807,309,2977,
2009-12-25_12:42,7980.97,7980.97,7980.97,7980.97,8323,218,2365,
2009-12-25_12:43,7982.44,7982.44,7982.44,7982.44,18389,375,4138,
2009-12-25_12:44,7979.90,7979.90,7979.90,7979.90,17237,312,3317,
2009-12-25_12:45,7980.63,7980.63,7980.63,7980.63,19568,340,3721,
2009-12-25_12:46,7982.32,7982.32,7982.32,7982.32,16518,337,3746,
2009-12-25_12:47,7982.36,7982.36,7982.36,7982.36,10441,240,2575,
2009-12-25_12:48,7980.25,7980.25,7980.25,7980.25,13058,304,3233,
2009-12-25_12:49,7980.66,7980.66,7980.66,7980.66,11358,268,2859,
2009-12-25_12:50,7983.45,7983.45,7983.45,7983.45,12477,262,2940,
2009-12-25_12:51,7980.70,7980.70,7980.70,7980.70,11148,265,2963,
2009-12-25_12:52,7981.61,7981.61,7981.61,7981.61,10282,239,2371,
2009-12-25_12:53,7981.47,7981.47,7981.47,7981.47,16514,341,3655,
2009-12-25_12:54,7979.74,7979.74,7979.74,7979.74,12995,258,2803,
2009-12-25_12:55,7979.55,7979.55,7979.55,7979.55,14709,301,3081,
2009-12-25_12:56,7981.49,7981.49,7981.49,7981.49,16929,348,3398,
2009-12-25_12:57,7981.48,7981.48,7981.48,7981.48,15762,287,3019,
2009-12-25_12:58,7979.12,7979.12,7979.12,7979.12,18228,384,3699,
2009-12-25_12:59,7979.11,7979.11,7979.11,7979.11,10466,281,2666,
2009-12-25_13:00,7981.29,7981.29,7981.29,7981.29,10948,270,2933,
2009-12-25_13:01,7978.94,7978.94,7978.94,7978.94,13477,360,3525,
2009-12-25_13:02,7982.08,7982.08,7982.08,7982.08,10383,262,2659,
2009-12-25_13:03,7977.69,7977.69,7977.69,7977.69,14099,348,3716,
2009-12-25_13:04,7979.20,7979.20,7979.20,7979.20,13041,333,3245,
2009-12-25_13:05,7977.85,7977.85,7977.85,7977.85,14429,381,3767,
2009-12-25_13:06,7977.22,7977.22,7977.22,7977.22,19482,480,4652,
2009-12-25_13:07,7977.34,7977.34,7977.34,7977.34,12805,325,3354,
2009-12-25_13:08,7977.39,7977.39,7977.39,7977.39,16735,431,4397,
2009-12-25_13:09,7974.58,7974.58,7974.58,7974.58,17129,420,4151,
2009-12-25_13:10,7972.89,7972.89,7972.89,7972.89,15694,382,3835,
2009-12-25_13:11,7971.40,7971.40,7971.40,7971.40,18520,516,4859,
2009-12-25_13:12,7972.07,7972.07,7972.07,7972.07,16551,474,4302,
2009-12-25_13:13,7968.17,7968.17,7968.17,7968.17,19239,550,5074,
2009-12-25_13:14,7966.37,7966.37,7966.37,7966.37,16407,406,4028,
2009-12-25_13:15,7965.37,7965.37,7965.37,7965.37,19555,506,4483,
2009-12-25_13:16,7966.35,7966.35,7966.35,7966.35,18583,499,4774,
2009-12-25_13:17,7965.84,7965.84,7965.84,7965.84,14687,357,3477,
2009-12-25_13:18,7968.34,7968.34,7968.34,7968.34,18618,468,4753,
2009-12-25_13:19,7970.67,7970.67,7970.67,7970.67,15797,393,3773,
2009-12-25_13:20,7971.66,7971.66,7971.66,7971.66,16899,424,4258,
2009-12-25_13:21,7970.47,7970.47,7970.47,7970.47,18957,496,4971,
2009-12-25_13:22,7970.61,7970.61,7970.61,7970.61,15107,398,4019,
2009-12-25_13:23,7975.20,7975.20,7975.20,7975.20,20733,534,5665,
2009-12-25_13:24,7975.73,7975.73,7975.73,7975.73,20543,527,5701,
2009-12-25_13:25,7976.49,7976.49,7976.49,7976.49,22840,586,5854,
2009-12-25_13:26,7976.49,7976.49,7976.49,7976.49,0,0,0,
2009-12-25_13:27,7976.49,7976.49,7976.49,7976.49,0,0,0,
2009-12-25_13:28,7976.49,7976.49,7976.49,7976.49,0,0,0,
2009-12-25_13:29,7976.49,7976.49,7976.49,7976.49,0,0,0,
2009-12-25_13:30,7972.59,7972.59,7972.59,7972.59,165931,5010,40828,
2009-12-28_09:01,8007.54,8007.54,8007.54,8007.54,137029,3680,32055,
2009-12-28_09:02,8010.19,8010.19,8010.19,8010.19,37091,1004,7924,
2009-12-28_09:03,8012.10,8012.10,8012.10,8012.10,43337,1169,9504,
2009-12-28_09:04,8015.94,8015.94,8015.94,8015.94,44154,1263,9662,
2009-12-28_09:05,8018.67,8018.67,8018.67,8018.67,35568,970,7912,
2009-12-28_09:06,8022.99,8022.99,8022.99,8022.99,48934,1356,10326,
2009-12-28_09:07,8024.35,8024.35,8024.35,8024.35,36722,974,7481,
2009-12-28_09:08,8025.07,8025.07,8025.07,8025.07,39245,973,8070,
2009-12-28_09:09,8026.14,8026.14,8026.14,8026.14,38116,982,8272,
2009-12-28_09:10,8028.34,8028.34,8028.34,8028.34,28738,712,6884,
2009-12-28_09:11,8036.96,8036.96,8036.96,8036.96,45073,1210,9603,
2009-12-28_09:12,8038.19,8038.19,8038.19,8038.19,34745,886,7092,
2009-12-28_09:13,8036.79,8036.79,8036.79,8036.79,35645,827,7472,
2009-12-28_09:14,8034.79,8034.79,8034.79,8034.79,37013,927,7982,
2009-12-28_09:15,8033.47,8033.47,8033.47,8033.47,30106,730,6424,
2009-12-28_09:16,8026.74,8026.74,8026.74,8026.74,37654,977,8366,
2009-12-28_09:17,8026.81,8026.81,8026.81,8026.81,26167,747,6068,
2009-12-28_09:18,8024.57,8024.57,8024.57,8024.57,30195,844,6993,
2009-12-28_09:19,8023.87,8023.87,8023.87,8023.87,29428,774,6661,
2009-12-28_09:20,8024.72,8024.72,8024.72,8024.72,26173,670,5486,
2009-12-28_09:21,8030.70,8030.70,8030.70,8030.70,32533,826,7195,
2009-12-28_09:22,8029.77,8029.77,8029.77,8029.77,20994,516,5039,
2009-12-28_09:23,8031.21,8031.21,8031.21,8031.21,25997,656,5686,
2009-12-28_09:24,8030.34,8030.34,8030.34,8030.34,27726,709,6574,
2009-12-28_09:25,8031.25,8031.25,8031.25,8031.25,24008,612,5210,
2009-12-28_09:26,8032.82,8032.82,8032.82,8032.82,34575,819,7145,
2009-12-28_09:27,8030.47,8030.47,8030.47,8030.47,22850,559,5191,
2009-12-28_09:28,8031.08,8031.08,8031.08,8031.08,26892,674,6072,
2009-12-28_09:29,8031.38,8031.38,8031.38,8031.38,23461,600,5704,
2009-12-28_09:30,8032.20,8032.20,8032.20,8032.20,23086,538,4916,
2009-12-28_09:31,8033.14,8033.14,8033.14,8033.14,31431,759,6849,
2009-12-28_09:32,8034.74,8034.74,8034.74,8034.74,23913,552,5047,
2009-12-28_09:33,8033.33,8033.33,8033.33,8033.33,30273,721,6249,
2009-12-28_09:34,8033.00,8033.00,8033.00,8033.00,23636,582,5274,
2009-12-28_09:35,8033.37,8033.37,8033.37,8033.37,20533,477,4449,
2009-12-28_09:36,8032.02,8032.02,8032.02,8032.02,28418,693,5874,
2009-12-28_09:37,8032.93,8032.93,8032.93,8032.93,22070,548,4424,
2009-12-28_09:38,8032.38,8032.38,8032.38,8032.38,24860,683,5435,
2009-12-28_09:39,8035.86,8035.86,8035.86,8035.86,34111,941,7034,
2009-12-28_09:40,8037.76,8037.76,8037.76,8037.76,24877,676,4954,
2009-12-28_09:41,8035.94,8035.94,8035.94,8035.94,27789,721,6052,
2009-12-28_09:42,8036.78,8036.78,8036.78,8036.78,18789,506,4456,
2009-12-28_09:43,8038.00,8038.00,8038.00,8038.00,22692,551,5179,
2009-12-28_09:44,8038.34,8038.34,8038.34,8038.34,22787,604,5036,
2009-12-28_09:45,8037.50,8037.50,8037.50,8037.50,19478,509,4379,
2009-12-28_09:46,8038.22,8038.22,8038.22,8038.22,23837,628,5677,
2009-12-28_09:47,8038.17,8038.17,8038.17,8038.17,22393,548,4626,
2009-12-28_09:48,8039.86,8039.86,8039.86,8039.86,25083,632,5584,
2009-12-28_09:49,8043.51,8043.51,8043.51,8043.51,25376,630,5780,
2009-12-28_09:50,8042.96,8042.96,8042.96,8042.96,28923,662,5823,
2009-12-28_09:51,8042.30,8042.30,8042.30,8042.30,43503,1008,8559,
2009-12-28_09:52,8043.34,8043.34,8043.34,8043.34,28724,629,5592,
2009-12-28_09:53,8042.50,8042.50,8042.50,8042.50,26692,589,5612,
2009-12-28_09:54,8040.96,8040.96,8040.96,8040.96,27773,605,5434,
2009-12-28_09:55,8038.21,8038.21,8038.21,8038.21,21831,505,4609,
2009-12-28_09:56,8040.20,8040.20,8040.20,8040.20,29193,734,6559,
2009-12-28_09:57,8037.38,8037.38,8037.38,8037.38,21585,551,4548,
2009-12-28_09:58,8040.22,8040.22,8040.22,8040.22,25326,614,5436,
2009-12-28_09:59,8038.33,8038.33,8038.33,8038.33,21374,614,4987,
2009-12-28_10:00,8039.15,8039.15,8039.15,8039.15,18194,451,4319,
2009-12-28_10:01,8040.55,8040.55,8040.55,8040.55,28038,748,5874,
2009-12-28_10:02,8037.76,8037.76,8037.76,8037.76,17382,459,4007,
2009-12-28_10:03,8036.89,8036.89,8036.89,8036.89,22165,502,4583,
2009-12-28_10:04,8037.34,8037.34,8037.34,8037.34,19456,449,4528,
2009-12-28_10:05,8034.77,8034.77,8034.77,8034.77,18067,408,3832,
2009-12-28_10:06,8033.61,8033.61,8033.61,8033.61,23520,572,5162,
2009-12-28_10:07,8035.84,8035.84,8035.84,8035.84,13895,353,3437,
2009-12-28_10:08,8034.77,8034.77,8034.77,8034.77,20334,479,4477,
2009-12-28_10:09,8031.33,8031.33,8031.33,8031.33,15289,411,3860,
2009-12-28_10:10,8033.73,8033.73,8033.73,8033.73,15175,383,3659,
2009-12-28_10:11,8037.04,8037.04,8037.04,8037.04,20430,566,5517,
2009-12-28_10:12,8033.68,8033.68,8033.68,8033.68,14768,390,3628,
2009-12-28_10:13,8036.51,8036.51,8036.51,8036.51,21028,467,4776,
2009-12-28_10:14,8034.47,8034.47,8034.47,8034.47,16186,388,4020,
2009-12-28_10:15,8036.15,8036.15,8036.15,8036.15,14501,323,3458,
2009-12-28_10:16,8037.22,8037.22,8037.22,8037.22,21111,507,4983,
2009-12-28_10:17,8037.87,8037.87,8037.87,8037.87,14303,356,3414,
2009-12-28_10:18,8039.31,8039.31,8039.31,8039.31,18411,434,4225,
2009-12-28_10:19,8039.39,8039.39,8039.39,8039.39,15621,390,3744,
2009-12-28_10:20,8044.52,8044.52,8044.52,8044.52,14865,456,3747,
2009-12-28_10:21,8044.65,8044.65,8044.65,8044.65,21498,564,4869,
2009-12-28_10:22,8043.05,8043.05,8043.05,8043.05,14827,367,3507,
2009-12-28_10:23,8044.94,8044.94,8044.94,8044.94,22243,579,5374,
2009-12-28_10:24,8046.88,8046.88,8046.88,8046.88,16620,464,4307,
2009-12-28_10:25,8048.30,8048.30,8048.30,8048.30,15865,403,3710,
2009-12-28_10:26,8048.37,8048.37,8048.37,8048.37,22589,548,5209,
2009-12-28_10:27,8048.58,8048.58,8048.58,8048.58,16746,419,3966,
2009-12-28_10:28,8047.54,8047.54,8047.54,8047.54,22834,495,5137,
2009-12-28_10:29,8047.50,8047.50,8047.50,8047.50,18302,433,4296,
2009-12-28_10:30,8050.87,8050.87,8050.87,8050.87,17918,420,4050,
2009-12-28_10:31,8052.27,8052.27,8052.27,8052.27,19320,483,4900,
2009-12-28_10:32,8052.75,8052.75,8052.75,8052.75,17270,446,4141,
2009-12-28_10:33,8053.84,8053.84,8053.84,8053.84,21441,556,5327,
2009-12-28_10:34,8053.18,8053.18,8053.18,8053.18,25166,628,5810,
2009-12-28_10:35,8052.67,8052.67,8052.67,8052.67,20592,519,4867,
2009-12-28_10:36,8053.39,8053.39,8053.39,8053.39,27498,753,6241,
2009-12-28_10:37,8051.59,8051.59,8051.59,8051.59,17762,447,4184,
2009-12-28_10:38,8049.99,8049.99,8049.99,8049.99,20823,535,4929,
2009-12-28_10:39,8053.05,8053.05,8053.05,8053.05,17570,480,4395,
2009-12-28_10:40,8050.45,8050.45,8050.45,8050.45,14027,361,3576,
2009-12-28_10:41,8053.42,8053.42,8053.42,8053.42,21363,625,5239,
2009-12-28_10:42,8049.83,8049.83,8049.83,8049.83,14919,396,3404,
2009-12-28_10:43,8051.57,8051.57,8051.57,8051.57,20806,513,4261,
2009-12-28_10:44,8049.06,8049.06,8049.06,8049.06,14224,369,3210,
2009-12-28_10:45,8047.95,8047.95,8047.95,8047.95,14604,358,3205,
2009-12-28_10:46,8046.83,8046.83,8046.83,8046.83,16723,407,4002,
2009-12-28_10:47,8047.79,8047.79,8047.79,8047.79,12648,309,2986,
2009-12-28_10:48,8047.32,8047.32,8047.32,8047.32,14146,349,3581,
2009-12-28_10:49,8050.87,8050.87,8050.87,8050.87,13323,356,2967,
2009-12-28_10:50,8047.20,8047.20,8047.20,8047.20,11152,322,2918,
2009-12-28_10:51,8052.61,8052.61,8052.61,8052.61,16726,433,3909,
2009-12-28_10:52,8050.62,8050.62,8050.62,8050.62,13783,388,3564,
2009-12-28_10:53,8055.00,8055.00,8055.00,8055.00,22667,622,5047,
2009-12-28_10:54,8056.16,8056.16,8056.16,8056.16,16328,359,3680,
2009-12-28_10:55,8053.04,8053.04,8053.04,8053.04,15008,382,3294,
2009-12-28_10:56,8061.29,8061.29,8061.29,8061.29,20094,544,4738,
2009-12-28_10:57,8056.86,8056.86,8056.86,8056.86,14582,382,3262,
2009-12-28_10:58,8058.89,8058.89,8058.89,8058.89,23321,615,5129,
2009-12-28_10:59,8056.57,8056.57,8056.57,8056.57,20305,530,4526,
2009-12-28_11:00,8060.34,8060.34,8060.34,8060.34,17021,452,4015,
2009-12-28_11:01,8058.68,8058.68,8058.68,8058.68,20912,505,4863,
2009-12-28_11:02,8062.38,8062.38,8062.38,8062.38,17258,425,3863,
2009-12-28_11:03,8059.53,8059.53,8059.53,8059.53,21228,501,4453,
2009-12-28_11:04,8062.90,8062.90,8062.90,8062.90,20256,518,4490,
2009-12-28_11:05,8063.78,8063.78,8063.78,8063.78,19867,455,4178,
2009-12-28_11:06,8066.47,8066.47,8066.47,8066.47,22951,627,5448,
2009-12-28_11:07,8069.13,8069.13,8069.13,8069.13,16244,440,4029,
2009-12-28_11:08,8073.47,8073.47,8073.47,8073.47,32418,881,7686,
2009-12-28_11:09,8076.48,8076.48,8076.48,8076.48,24023,655,5998,
2009-12-28_11:10,8073.83,8073.83,8073.83,8073.83,22044,634,5461,
2009-12-28_11:11,8076.17,8076.17,8076.17,8076.17,32176,1081,7550,
2009-12-28_11:12,8077.00,8077.00,8077.00,8077.00,19208,548,4231,
2009-12-28_11:13,8079.62,8079.62,8079.62,8079.62,21936,607,5159,
2009-12-28_11:14,8076.82,8076.82,8076.82,8076.82,17851,505,4265,
2009-12-28_11:15,8077.43,8077.43,8077.43,8077.43,16197,467,4222,
2009-12-28_11:16,8072.92,8072.92,8072.92,8072.92,21406,626,4963,
2009-12-28_11:17,8072.32,8072.32,8072.32,8072.32,15909,389,3599,
2009-12-28_11:18,8072.73,8072.73,8072.73,8072.73,20668,525,4622,
2009-12-28_11:19,8069.17,8069.17,8069.17,8069.17,16073,400,3651,
2009-12-28_11:20,8067.02,8067.02,8067.02,8067.02,17444,402,3677,
2009-12-28_11:21,8066.56,8066.56,8066.56,8066.56,18639,534,4583,
2009-12-28_11:22,8071.43,8071.43,8071.43,8071.43,13158,359,3141,
2009-12-28_11:23,8066.12,8066.12,8066.12,8066.12,16602,463,4056,
2009-12-28_11:24,8071.60,8071.60,8071.60,8071.60,14918,450,3644,
2009-12-28_11:25,8071.12,8071.12,8071.12,8071.12,12638,363,3054,
2009-12-28_11:26,8075.23,8075.23,8075.23,8075.23,14839,470,4017,
2009-12-28_11:27,8072.50,8072.50,8072.50,8072.50,11004,311,2716,
2009-12-28_11:28,8066.90,8066.90,8066.90,8066.90,12164,354,3172,
2009-12-28_11:29,8068.58,8068.58,8068.58,8068.58,12068,383,3149,
2009-12-28_11:30,8066.72,8066.72,8066.72,8066.72,12041,350,3049,
2009-12-28_11:31,8067.44,8067.44,8067.44,8067.44,14062,398,3562,
2009-12-28_11:32,8065.62,8065.62,8065.62,8065.62,9643,282,2457,
2009-12-28_11:33,8065.82,8065.82,8065.82,8065.82,14011,370,3328,
2009-12-28_11:34,8068.71,8068.71,8068.71,8068.71,10852,336,2963,
2009-12-28_11:35,8067.03,8067.03,8067.03,8067.03,9812,289,2510,
2009-12-28_11:36,8064.94,8064.94,8064.94,8064.94,13865,431,3522,
2009-12-28_11:37,8063.68,8063.68,8063.68,8063.68,8793,301,2318,
2009-12-28_11:38,8064.89,8064.89,8064.89,8064.89,12288,370,3033,
2009-12-28_11:39,8062.82,8062.82,8062.82,8062.82,10853,321,2669,
2009-12-28_11:40,8060.47,8060.47,8060.47,8060.47,11947,344,2733,
2009-12-28_11:41,8058.92,8058.92,8058.92,8058.92,15722,434,3762,
2009-12-28_11:42,8059.44,8059.44,8059.44,8059.44,22679,532,4186,
2009-12-28_11:43,8061.71,8061.71,8061.71,8061.71,24185,540,4978,
2009-12-28_11:44,8061.82,8061.82,8061.82,8061.82,12718,322,3021,
2009-12-28_11:45,8060.51,8060.51,8060.51,8060.51,14941,388,3222,
2009-12-28_11:46,8058.23,8058.23,8058.23,8058.23,14594,409,3536,
2009-12-28_11:47,8057.91,8057.91,8057.91,8057.91,12845,294,2674,
2009-12-28_11:48,8058.25,8058.25,8058.25,8058.25,13746,366,3278,
2009-12-28_11:49,8059.64,8059.64,8059.64,8059.64,11505,330,2980,
2009-12-28_11:50,8063.28,8063.28,8063.28,8063.28,13646,404,3129,
2009-12-28_11:51,8063.88,8063.88,8063.88,8063.88,14117,438,3592,
2009-12-28_11:52,8062.02,8062.02,8062.02,8062.02,8671,254,2355,
2009-12-28_11:53,8062.98,8062.98,8062.98,8062.98,10932,319,2825,
2009-12-28_11:54,8062.69,8062.69,8062.69,8062.69,9687,265,2605,
2009-12-28_11:55,8063.20,8063.20,8063.20,8063.20,12127,298,2492,
2009-12-28_11:56,8064.04,8064.04,8064.04,8064.04,15980,447,3645,
2009-12-28_11:57,8059.09,8059.09,8059.09,8059.09,10550,289,2450,
2009-12-28_11:58,8058.15,8058.15,8058.15,8058.15,13782,400,3229,
2009-12-28_11:59,8056.05,8056.05,8056.05,8056.05,13036,332,2990,
2009-12-28_12:00,8056.24,8056.24,8056.24,8056.24,13958,330,2951,
2009-12-28_12:01,8053.18,8053.18,8053.18,8053.18,14504,386,3559,
2009-12-28_12:02,8055.10,8055.10,8055.10,8055.10,8303,227,2400,
2009-12-28_12:03,8059.27,8059.27,8059.27,8059.27,12894,348,3423,
2009-12-28_12:04,8059.43,8059.43,8059.43,8059.43,13015,390,3296,
2009-12-28_12:05,8059.44,8059.44,8059.44,8059.44,10000,306,2779,
2009-12-28_12:06,8057.91,8057.91,8057.91,8057.91,12373,373,3347,
2009-12-28_12:07,8057.15,8057.15,8057.15,8057.15,7795,233,2208,
2009-12-28_12:08,8056.50,8056.50,8056.50,8056.50,10369,313,2981,
2009-12-28_12:09,8056.62,8056.62,8056.62,8056.62,8212,223,2329,
2009-12-28_12:10,8056.51,8056.51,8056.51,8056.51,7885,196,2091,
2009-12-28_12:11,8055.23,8055.23,8055.23,8055.23,11129,305,2946,
2009-12-28_12:12,8054.70,8054.70,8054.70,8054.70,7647,211,2152,
2009-12-28_12:13,8056.40,8056.40,8056.40,8056.40,14219,322,2979,
2009-12-28_12:14,8057.90,8057.90,8057.90,8057.90,9738,271,2573,
2009-12-28_12:15,8059.32,8059.32,8059.32,8059.32,13400,338,3264,
2009-12-28_12:16,8057.89,8057.89,8057.89,8057.89,13148,374,3438,
2009-12-28_12:17,8061.35,8061.35,8061.35,8061.35,9714,286,2624,
2009-12-28_12:18,8065.32,8065.32,8065.32,8065.32,14696,444,4236,
2009-12-28_12:19,8062.00,8062.00,8062.00,8062.00,12135,336,3246,
2009-12-28_12:20,8064.52,8064.52,8064.52,8064.52,12263,337,3072,
2009-12-28_12:21,8061.58,8061.58,8061.58,8061.58,13152,326,3340,
2009-12-28_12:22,8062.56,8062.56,8062.56,8062.56,11673,292,2643,
2009-12-28_12:23,8060.53,8060.53,8060.53,8060.53,13663,310,3226,
2009-12-28_12:24,8059.82,8059.82,8059.82,8059.82,9193,243,2548,
2009-12-28_12:25,8062.30,8062.30,8062.30,8062.30,10468,251,2606,
2009-12-28_12:26,8068.14,8068.14,8068.14,8068.14,17180,434,4414,
2009-12-28_12:27,8065.10,8065.10,8065.10,8065.10,11673,320,3098,
2009-12-28_12:28,8061.92,8061.92,8061.92,8061.92,14554,348,3374,
2009-12-28_12:29,8063.57,8063.57,8063.57,8063.57,11841,305,2971,
2009-12-28_12:30,8064.60,8064.60,8064.60,8064.60,13541,329,3094,
2009-12-28_12:31,8065.43,8065.43,8065.43,8065.43,14877,391,3936,
2009-12-28_12:32,8066.30,8066.30,8066.30,8066.30,12172,328,3059,
2009-12-28_12:33,8068.21,8068.21,8068.21,8068.21,16628,544,4285,
2009-12-28_12:34,8069.34,8069.34,8069.34,8069.34,14639,389,3790,
2009-12-28_12:35,8069.47,8069.47,8069.47,8069.47,14468,363,3594,
2009-12-28_12:36,8071.14,8071.14,8071.14,8071.14,18930,457,4223,
2009-12-28_12:37,8066.94,8066.94,8066.94,8066.94,12896,328,3208,
2009-12-28_12:38,8066.71,8066.71,8066.71,8066.71,16688,510,4399,
2009-12-28_12:39,8065.88,8065.88,8065.88,8065.88,12567,363,3214,
2009-12-28_12:40,8062.67,8062.67,8062.67,8062.67,12809,341,3138,
2009-12-28_12:41,8060.14,8060.14,8060.14,8060.14,14778,422,3882,
2009-12-28_12:42,8059.19,8059.19,8059.19,8059.19,10170,261,2759,
2009-12-28_12:43,8057.83,8057.83,8057.83,8057.83,14286,412,3830,
2009-12-28_12:44,8055.24,8055.24,8055.24,8055.24,11466,280,2818,
2009-12-28_12:45,8056.04,8056.04,8056.04,8056.04,12710,324,3108,
2009-12-28_12:46,8050.60,8050.60,8050.60,8050.60,15873,434,3944,
2009-12-28_12:47,8049.09,8049.09,8049.09,8049.09,13749,360,3310,
2009-12-28_12:48,8047.77,8047.77,8047.77,8047.77,15958,462,4247,
2009-12-28_12:49,8046.10,8046.10,8046.10,8046.10,12642,349,3435,
2009-12-28_12:50,8045.54,8045.54,8045.54,8045.54,14996,381,3661,
2009-12-28_12:51,8045.51,8045.51,8045.51,8045.51,17606,519,4634,
2009-12-28_12:52,8047.43,8047.43,8047.43,8047.43,13703,329,3692,
2009-12-28_12:53,8051.74,8051.74,8051.74,8051.74,18415,488,5282,
2009-12-28_12:54,8053.51,8053.51,8053.51,8053.51,12127,325,3417,
2009-12-28_12:55,8053.42,8053.42,8053.42,8053.42,11114,298,3020,
2009-12-28_12:56,8051.40,8051.40,8051.40,8051.40,14888,440,3957,
2009-12-28_12:57,8051.78,8051.78,8051.78,8051.78,9931,282,2680,
2009-12-28_12:58,8050.33,8050.33,8050.33,8050.33,14171,392,3329,
2009-12-28_12:59,8052.11,8052.11,8052.11,8052.11,12397,341,2889,
2009-12-28_13:00,8051.89,8051.89,8051.89,8051.89,13254,350,3013,
2009-12-28_13:01,8050.82,8050.82,8050.82,8050.82,12978,344,3222,
2009-12-28_13:02,8050.48,8050.48,8050.48,8050.48,10440,300,2385,
2009-12-28_13:03,8049.36,8049.36,8049.36,8049.36,13552,377,3290,
2009-12-28_13:04,8049.55,8049.55,8049.55,8049.55,12389,362,3253,
2009-12-28_13:05,8050.32,8050.32,8050.32,8050.32,13642,359,3312,
2009-12-28_13:06,8048.70,8048.70,8048.70,8048.70,19410,483,4237,
2009-12-28_13:07,8046.80,8046.80,8046.80,8046.80,14323,408,3378,
2009-12-28_13:08,8054.33,8054.33,8054.33,8054.33,19982,590,5324,
2009-12-28_13:09,8053.90,8053.90,8053.90,8053.90,17485,443,3971,
2009-12-28_13:10,8053.40,8053.40,8053.40,8053.40,16072,412,3945,
2009-12-28_13:11,8054.00,8054.00,8054.00,8054.00,18901,517,4505,
2009-12-28_13:12,8053.22,8053.22,8053.22,8053.22,16135,402,3777,
2009-12-28_13:13,8051.04,8051.04,8051.04,8051.04,18546,476,4611,
2009-12-28_13:14,8051.52,8051.52,8051.52,8051.52,14489,395,3652,
2009-12-28_13:15,8051.44,8051.44,8051.44,8051.44,15324,395,4052,
2009-12-28_13:16,8051.63,8051.63,8051.63,8051.63,20111,538,5052,
2009-12-28_13:17,8052.27,8052.27,8052.27,8052.27,15362,386,3638,
2009-12-28_13:18,8051.02,8051.02,8051.02,8051.02,21200,563,5459,
2009-12-28_13:19,8052.25,8052.25,8052.25,8052.25,17852,462,4527,
2009-12-28_13:20,8051.40,8051.40,8051.40,8051.40,19852,512,4795,
2009-12-28_13:21,8048.88,8048.88,8048.88,8048.88,23701,690,6130,
2009-12-28_13:22,8050.51,8050.51,8050.51,8050.51,19816,565,5171,
2009-12-28_13:23,8050.46,8050.46,8050.46,8050.46,26934,736,6594,
2009-12-28_13:24,8047.56,8047.56,8047.56,8047.56,24944,743,6237,
2009-12-28_13:25,8052.03,8052.03,8052.03,8052.03,26822,692,6264,
2009-12-28_13:26,8052.03,8052.03,8052.03,8052.03,0,0,0,
2009-12-28_13:27,8052.03,8052.03,8052.03,8052.03,0,0,0,
2009-12-28_13:28,8052.03,8052.03,8052.03,8052.03,0,0,0,
2009-12-28_13:29,8052.03,8052.03,8052.03,8052.03,0,0,0,
2009-12-28_13:30,8057.49,8057.49,8057.49,8057.49,193733,5644,43844,
2009-12-29_09:01,8088.01,8088.01,8088.01,8088.01,145912,4271,34265,
2009-12-29_09:02,8085.80,8085.80,8085.80,8085.80,42393,1204,8958,
2009-12-29_09:03,8082.15,8082.15,8082.15,8082.15,52555,1446,10540,
2009-12-29_09:04,8078.67,8078.67,8078.67,8078.67,49687,1359,10628,
2009-12-29_09:05,8079.03,8079.03,8079.03,8079.03,39273,986,7844,
2009-12-29_09:06,8078.53,8078.53,8078.53,8078.53,55747,1474,11647,
2009-12-29_09:07,8080.03,8080.03,8080.03,8080.03,35043,972,7605,
2009-12-29_09:08,8077.34,8077.34,8077.34,8077.34,40470,1222,9066,
2009-12-29_09:09,8077.74,8077.74,8077.74,8077.74,48986,1473,10201,
2009-12-29_09:10,8076.14,8076.14,8076.14,8076.14,33230,947,7394,
2009-12-29_09:11,8072.03,8072.03,8072.03,8072.03,43859,1219,9507,
2009-12-29_09:12,8068.38,8068.38,8068.38,8068.38,30087,858,7088,
2009-12-29_09:13,8064.50,8064.50,8064.50,8064.50,36193,950,8190,
2009-12-29_09:14,8056.62,8056.62,8056.62,8056.62,38010,1019,8652,
2009-12-29_09:15,8056.52,8056.52,8056.52,8056.52,32305,835,6828,
2009-12-29_09:16,8055.07,8055.07,8055.07,8055.07,40398,1127,9325,
2009-12-29_09:17,8056.97,8056.97,8056.97,8056.97,27902,749,6518,
2009-12-29_09:18,8053.52,8053.52,8053.52,8053.52,28979,770,6989,
2009-12-29_09:19,8046.25,8046.25,8046.25,8046.25,29633,903,7262,
2009-12-29_09:20,8049.22,8049.22,8049.22,8049.22,22579,684,5680,
2009-12-29_09:21,8049.14,8049.14,8049.14,8049.14,32508,1076,8096,
2009-12-29_09:22,8051.52,8051.52,8051.52,8051.52,24065,748,6238,
2009-12-29_09:23,8055.21,8055.21,8055.21,8055.21,25421,739,6675,
2009-12-29_09:24,8059.25,8059.25,8059.25,8059.25,29753,948,7774,
2009-12-29_09:25,8062.59,8062.59,8062.59,8062.59,24808,713,6086,
2009-12-29_09:26,8067.84,8067.84,8067.84,8067.84,29994,857,7522,
2009-12-29_09:27,8068.76,8068.76,8068.76,8068.76,21488,695,5674,
2009-12-29_09:28,8070.60,8070.60,8070.60,8070.60,27149,869,6863,
2009-12-29_09:29,8070.00,8070.00,8070.00,8070.00,24673,779,6335,
2009-12-29_09:30,8068.70,8068.70,8068.70,8068.70,19925,589,4902,
2009-12-29_09:31,8065.53,8065.53,8065.53,8065.53,26647,719,6545,
2009-12-29_09:32,8065.19,8065.19,8065.19,8065.19,19982,594,4925,
2009-12-29_09:33,8061.25,8061.25,8061.25,8061.25,21510,560,5346,
2009-12-29_09:34,8057.97,8057.97,8057.97,8057.97,20119,578,5203,
2009-12-29_09:35,8058.98,8058.98,8058.98,8058.98,19029,511,4329,
2009-12-29_09:36,8055.36,8055.36,8055.36,8055.36,25581,652,5736,
2009-12-29_09:37,8054.38,8054.38,8054.38,8054.38,19572,558,4606,
2009-12-29_09:38,8056.31,8056.31,8056.31,8056.31,22625,661,5537,
2009-12-29_09:39,8057.96,8057.96,8057.96,8057.96,22562,760,5966,
2009-12-29_09:40,8057.14,8057.14,8057.14,8057.14,14846,491,4153,
2009-12-29_09:41,8059.62,8059.62,8059.62,8059.62,20186,673,5473,
2009-12-29_09:42,8058.52,8058.52,8058.52,8058.52,14678,460,3736,
2009-12-29_09:43,8056.28,8056.28,8056.28,8056.28,17824,571,4817,
2009-12-29_09:44,8055.79,8055.79,8055.79,8055.79,16066,544,4684,
2009-12-29_09:45,8055.80,8055.80,8055.80,8055.80,16309,427,3948,
2009-12-29_09:46,8054.71,8054.71,8054.71,8054.71,19982,558,5172,
2009-12-29_09:47,8053.88,8053.88,8053.88,8053.88,20526,549,4449,
2009-12-29_09:48,8052.74,8052.74,8052.74,8052.74,22412,642,5363,
2009-12-29_09:49,8051.44,8051.44,8051.44,8051.44,21144,644,5478,
2009-12-29_09:50,8049.31,8049.31,8049.31,8049.31,19727,518,4498,
2009-12-29_09:51,8047.28,8047.28,8047.28,8047.28,25427,709,6079,
2009-12-29_09:52,8044.71,8044.71,8044.71,8044.71,18584,526,4282,
2009-12-29_09:53,8041.50,8041.50,8041.50,8041.50,24463,595,5500,
2009-12-29_09:54,8037.50,8037.50,8037.50,8037.50,24259,647,5723,
2009-12-29_09:55,8034.64,8034.64,8034.64,8034.64,24465,606,5699,
2009-12-29_09:56,8033.22,8033.22,8033.22,8033.22,35710,944,8215,
2009-12-29_09:57,8031.49,8031.49,8031.49,8031.49,23959,635,5543,
2009-12-29_09:58,8031.79,8031.79,8031.79,8031.79,23699,641,5821,
2009-12-29_09:59,8033.60,8033.60,8033.60,8033.60,19979,546,4958,
2009-12-29_10:00,8035.59,8035.59,8035.59,8035.59,17330,479,4537,
2009-12-29_10:01,8043.08,8043.08,8043.08,8043.08,22969,637,5776,
2009-12-29_10:02,8044.22,8044.22,8044.22,8044.22,18540,493,4317,
2009-12-29_10:03,8047.51,8047.51,8047.51,8047.51,22159,603,4871,
2009-12-29_10:04,8047.72,8047.72,8047.72,8047.72,15010,426,4053,
2009-12-29_10:05,8048.47,8048.47,8048.47,8048.47,14844,391,3544,
2009-12-29_10:06,8047.96,8047.96,8047.96,8047.96,19714,537,4560,
2009-12-29_10:07,8046.44,8046.44,8046.44,8046.44,12657,338,3088,
2009-12-29_10:08,8047.90,8047.90,8047.90,8047.90,16999,422,3752,
2009-12-29_10:09,8044.41,8044.41,8044.41,8044.41,14586,451,3260,
2009-12-29_10:10,8045.95,8045.95,8045.95,8045.95,12724,320,2802,
2009-12-29_10:11,8044.02,8044.02,8044.02,8044.02,17374,436,3974,
2009-12-29_10:12,8044.69,8044.69,8044.69,8044.69,12030,309,2677,
2009-12-29_10:13,8045.08,8045.08,8045.08,8045.08,16070,412,3722,
2009-12-29_10:14,8043.42,8043.42,8043.42,8043.42,12643,366,3062,
2009-12-29_10:15,8045.57,8045.57,8045.57,8045.57,11587,302,2812,
2009-12-29_10:16,8044.77,8044.77,8044.77,8044.77,15888,412,3942,
2009-12-29_10:17,8045.08,8045.08,8045.08,8045.08,11624,289,2792,
2009-12-29_10:18,8045.92,8045.92,8045.92,8045.92,14652,357,3417,
2009-12-29_10:19,8046.25,8046.25,8046.25,8046.25,10955,280,2866,
2009-12-29_10:20,8044.68,8044.68,8044.68,8044.68,11462,282,2775,
2009-12-29_10:21,8045.10,8045.10,8045.10,8045.10,16427,400,3585,
2009-12-29_10:22,8046.36,8046.36,8046.36,8046.36,11128,284,2754,
2009-12-29_10:23,8044.92,8044.92,8044.92,8044.92,17103,444,3895,
2009-12-29_10:24,8047.27,8047.27,8047.27,8047.27,14444,403,3473,
2009-12-29_10:25,8045.18,8045.18,8045.18,8045.18,12446,330,2979,
2009-12-29_10:26,8047.32,8047.32,8047.32,8047.32,13955,375,3372,
2009-12-29_10:27,8046.57,8046.57,8046.57,8046.57,10630,281,2452,
2009-12-29_10:28,8045.33,8045.33,8045.33,8045.33,13355,344,3149,
2009-12-29_10:29,8049.19,8049.19,8049.19,8049.19,14135,342,3128,
2009-12-29_10:30,8046.89,8046.89,8046.89,8046.89,11967,335,2788,
2009-12-29_10:31,8048.13,8048.13,8048.13,8048.13,22074,617,4373,
2009-12-29_10:32,8049.66,8049.66,8049.66,8049.66,15252,400,3195,
2009-12-29_10:33,8052.47,8052.47,8052.47,8052.47,15849,438,3802,
2009-12-29_10:34,8051.02,8051.02,8051.02,8051.02,15117,377,3329,
2009-12-29_10:35,8053.51,8053.51,8053.51,8053.51,12330,314,2825,
2009-12-29_10:36,8053.17,8053.17,8053.17,8053.17,14997,422,3739,
2009-12-29_10:37,8051.89,8051.89,8051.89,8051.89,10785,302,2526,
2009-12-29_10:38,8051.26,8051.26,8051.26,8051.26,16094,422,3735,
2009-12-29_10:39,8053.37,8053.37,8053.37,8053.37,14508,374,3488,
2009-12-29_10:40,8054.25,8054.25,8054.25,8054.25,15326,392,3329,
2009-12-29_10:41,8054.77,8054.77,8054.77,8054.77,19533,519,4505,
2009-12-29_10:42,8057.36,8057.36,8057.36,8057.36,18164,477,3750,
2009-12-29_10:43,8057.66,8057.66,8057.66,8057.66,23914,585,4800,
2009-12-29_10:44,8057.67,8057.67,8057.67,8057.67,18827,484,3853,
2009-12-29_10:45,8059.15,8059.15,8059.15,8059.15,15660,433,3380,
2009-12-29_10:46,8054.88,8054.88,8054.88,8054.88,20112,557,4384,
2009-12-29_10:47,8055.95,8055.95,8055.95,8055.95,13338,367,3133,
2009-12-29_10:48,8057.33,8057.33,8057.33,8057.33,18726,522,4205,
2009-12-29_10:49,8056.29,8056.29,8056.29,8056.29,14931,446,3304,
2009-12-29_10:50,8054.38,8054.38,8054.38,8054.38,11404,319,2804,
2009-12-29_10:51,8054.64,8054.64,8054.64,8054.64,14038,432,3464,
2009-12-29_10:52,8054.29,8054.29,8054.29,8054.29,9495,296,2445,
2009-12-29_10:53,8055.39,8055.39,8055.39,8055.39,12709,333,3063,
2009-12-29_10:54,8053.78,8053.78,8053.78,8053.78,9792,268,2448,
2009-12-29_10:55,8053.58,8053.58,8053.58,8053.58,8632,246,2077,
2009-12-29_10:56,8052.35,8052.35,8052.35,8052.35,11011,312,2915,
2009-12-29_10:57,8054.82,8054.82,8054.82,8054.82,9807,235,2151,
2009-12-29_10:58,8054.59,8054.59,8054.59,8054.59,12848,340,3044,
2009-12-29_10:59,8055.06,8055.06,8055.06,8055.06,13547,364,2872,
2009-12-29_11:00,8053.46,8053.46,8053.46,8053.46,11661,269,2560,
2009-12-29_11:01,8053.84,8053.84,8053.84,8053.84,18412,398,3642,
2009-12-29_11:02,8053.21,8053.21,8053.21,8053.21,12523,294,2773,
2009-12-29_11:03,8054.09,8054.09,8054.09,8054.09,17135,387,3493,
2009-12-29_11:04,8054.86,8054.86,8054.86,8054.86,12840,299,2771,
2009-12-29_11:05,8054.39,8054.39,8054.39,8054.39,11248,274,2519,
2009-12-29_11:06,8053.16,8053.16,8053.16,8053.16,19076,485,4170,
2009-12-29_11:07,8055.95,8055.95,8055.95,8055.95,13746,364,2970,
2009-12-29_11:08,8052.87,8052.87,8052.87,8052.87,15985,397,3387,
2009-12-29_11:09,8053.87,8053.87,8053.87,8053.87,10855,314,2846,
2009-12-29_11:10,8057.66,8057.66,8057.66,8057.66,13233,336,2944,
2009-12-29_11:11,8056.75,8056.75,8056.75,8056.75,14966,403,3651,
2009-12-29_11:12,8057.16,8057.16,8057.16,8057.16,13471,358,3155,
2009-12-29_11:13,8057.93,8057.93,8057.93,8057.93,18103,473,3956,
2009-12-29_11:14,8058.28,8058.28,8058.28,8058.28,13040,357,2904,
2009-12-29_11:15,8060.27,8060.27,8060.27,8060.27,13697,378,3002,
2009-12-29_11:16,8060.72,8060.72,8060.72,8060.72,13321,404,3268,
2009-12-29_11:17,8058.69,8058.69,8058.69,8058.69,9348,266,2328,
2009-12-29_11:18,8055.70,8055.70,8055.70,8055.70,13934,365,3101,
2009-12-29_11:19,8057.48,8057.48,8057.48,8057.48,13802,412,3082,
2009-12-29_11:20,8058.99,8058.99,8058.99,8058.99,13924,371,3139,
2009-12-29_11:21,8057.01,8057.01,8057.01,8057.01,17249,481,3699,
2009-12-29_11:22,8056.87,8056.87,8056.87,8056.87,10917,310,2556,
2009-12-29_11:23,8057.07,8057.07,8057.07,8057.07,11482,338,3006,
2009-12-29_11:24,8056.63,8056.63,8056.63,8056.63,9551,261,2371,
2009-12-29_11:25,8053.53,8053.53,8053.53,8053.53,10846,308,2608,
2009-12-29_11:26,8053.72,8053.72,8053.72,8053.72,13263,395,3192,
2009-12-29_11:27,8052.52,8052.52,8052.52,8052.52,11448,336,2674,
2009-12-29_11:28,8052.43,8052.43,8052.43,8052.43,14714,380,3404,
2009-12-29_11:29,8050.61,8050.61,8050.61,8050.61,9761,295,2643,
2009-12-29_11:30,8050.00,8050.00,8050.00,8050.00,11945,331,2777,
2009-12-29_11:31,8047.78,8047.78,8047.78,8047.78,12770,351,2887,
2009-12-29_11:32,8046.81,8046.81,8046.81,8046.81,9459,280,2164,
2009-12-29_11:33,8045.32,8045.32,8045.32,8045.32,17246,605,3791,
2009-12-29_11:34,8042.57,8042.57,8042.57,8042.57,15587,513,3904,
2009-12-29_11:35,8042.18,8042.18,8042.18,8042.18,15756,463,3529,
2009-12-29_11:36,8037.16,8037.16,8037.16,8037.16,22645,691,5000,
2009-12-29_11:37,8036.79,8036.79,8036.79,8036.79,14817,412,3458,
2009-12-29_11:38,8035.60,8035.60,8035.60,8035.60,20258,607,4637,
2009-12-29_11:39,8033.69,8033.69,8033.69,8033.69,15304,407,3463,
2009-12-29_11:40,8034.09,8034.09,8034.09,8034.09,11799,318,2975,
2009-12-29_11:41,8035.79,8035.79,8035.79,8035.79,15057,436,3594,
2009-12-29_11:42,8036.58,8036.58,8036.58,8036.58,10044,328,2615,
2009-12-29_11:43,8038.01,8038.01,8038.01,8038.01,11927,343,2926,
2009-12-29_11:44,8036.72,8036.72,8036.72,8036.72,9872,293,2270,
2009-12-29_11:45,8038.44,8038.44,8038.44,8038.44,7476,226,1945,
2009-12-29_11:46,8038.77,8038.77,8038.77,8038.77,8143,292,2235,
2009-12-29_11:47,8039.15,8039.15,8039.15,8039.15,5899,175,1589,
2009-12-29_11:48,8040.15,8040.15,8040.15,8040.15,9785,301,2456,
2009-12-29_11:49,8040.90,8040.90,8040.90,8040.90,8400,314,2234,
2009-12-29_11:50,8040.95,8040.95,8040.95,8040.95,8572,249,2026,
2009-12-29_11:51,8043.04,8043.04,8043.04,8043.04,10816,355,2355,
2009-12-29_11:52,8043.53,8043.53,8043.53,8043.53,6520,216,1673,
2009-12-29_11:53,8043.32,8043.32,8043.32,8043.32,8612,277,2127,
2009-12-29_11:54,8044.88,8044.88,8044.88,8044.88,6783,209,1744,
2009-12-29_11:55,8044.51,8044.51,8044.51,8044.51,7522,230,1912,
2009-12-29_11:56,8042.24,8042.24,8042.24,8042.24,7993,252,2160,
2009-12-29_11:57,8044.10,8044.10,8044.10,8044.10,5771,172,1523,
2009-12-29_11:58,8042.26,8042.26,8042.26,8042.26,10292,302,2558,
2009-12-29_11:59,8041.81,8041.81,8041.81,8041.81,7382,206,1793,
2009-12-29_12:00,8045.02,8045.02,8045.02,8045.02,8301,240,1989,
2009-12-29_12:01,8043.31,8043.31,8043.31,8043.31,10687,329,2515,
2009-12-29_12:02,8045.57,8045.57,8045.57,8045.57,6724,201,1634,
2009-12-29_12:03,8044.17,8044.17,8044.17,8044.17,9103,264,2361,
2009-12-29_12:04,8043.65,8043.65,8043.65,8043.65,7229,192,1715,
2009-12-29_12:05,8044.73,8044.73,8044.73,8044.73,7441,224,1828,
2009-12-29_12:06,8044.42,8044.42,8044.42,8044.42,8310,261,2211,
2009-12-29_12:07,8042.63,8042.63,8042.63,8042.63,6841,213,1652,
2009-12-29_12:08,8042.77,8042.77,8042.77,8042.77,8809,249,2297,
2009-12-29_12:09,8044.55,8044.55,8044.55,8044.55,7901,299,1833,
2009-12-29_12:10,8042.11,8042.11,8042.11,8042.11,7873,238,2072,
2009-12-29_12:11,8040.74,8040.74,8040.74,8040.74,9792,318,2405,
2009-12-29_12:12,8043.34,8043.34,8043.34,8043.34,6431,200,1626,
2009-12-29_12:13,8043.22,8043.22,8043.22,8043.22,8487,269,2396,
2009-12-29_12:14,8042.33,8042.33,8042.33,8042.33,6839,223,1690,
2009-12-29_12:15,8041.81,8041.81,8041.81,8041.81,7731,212,1786,
2009-12-29_12:16,8041.10,8041.10,8041.10,8041.10,10371,291,2381,
2009-12-29_12:17,8040.10,8040.10,8040.10,8040.10,8679,221,1910,
2009-12-29_12:18,8039.32,8039.32,8039.32,8039.32,10735,300,2780,
2009-12-29_12:19,8041.04,8041.04,8041.04,8041.04,9382,265,2312,
2009-12-29_12:20,8040.11,8040.11,8040.11,8040.11,9455,238,2313,
2009-12-29_12:21,8040.78,8040.78,8040.78,8040.78,11470,314,2874,
2009-12-29_12:22,8041.51,8041.51,8041.51,8041.51,9202,284,2261,
2009-12-29_12:23,8043.73,8043.73,8043.73,8043.73,16749,435,3620,
2009-12-29_12:24,8053.03,8053.03,8053.03,8053.03,22538,593,4688,
2009-12-29_12:25,8055.92,8055.92,8055.92,8055.92,17892,471,4116,
2009-12-29_12:26,8061.59,8061.59,8061.59,8061.59,24060,705,6026,
2009-12-29_12:27,8060.74,8060.74,8060.74,8060.74,13693,374,3274,
2009-12-29_12:28,8059.62,8059.62,8059.62,8059.62,20916,537,4846,
2009-12-29_12:29,8058.31,8058.31,8058.31,8058.31,13584,342,3306,
2009-12-29_12:30,8059.09,8059.09,8059.09,8059.09,14842,362,3559,
2009-12-29_12:31,8057.62,8057.62,8057.62,8057.62,16892,414,4024,
2009-12-29_12:32,8058.55,8058.55,8058.55,8058.55,13034,347,2998,
2009-12-29_12:33,8054.04,8054.04,8054.04,8054.04,16801,436,3724,
2009-12-29_12:34,8053.79,8053.79,8053.79,8053.79,10726,276,2865,
2009-12-29_12:35,8051.15,8051.15,8051.15,8051.15,12134,299,2891,
2009-12-29_12:36,8051.17,8051.17,8051.17,8051.17,11639,328,3112,
2009-12-29_12:37,8056.08,8056.08,8056.08,8056.08,9094,241,2479,
2009-12-29_12:38,8052.32,8052.32,8052.32,8052.32,12954,325,3133,
2009-12-29_12:39,8056.96,8056.96,8056.96,8056.96,10791,307,2960,
2009-12-29_12:40,8055.21,8055.21,8055.21,8055.21,10407,324,3082,
2009-12-29_12:41,8057.17,8057.17,8057.17,8057.17,14539,573,4243,
2009-12-29_12:42,8056.30,8056.30,8056.30,8056.30,10552,342,2535,
2009-12-29_12:43,8055.15,8055.15,8055.15,8055.15,12046,335,3278,
2009-12-29_12:44,8057.00,8057.00,8057.00,8057.00,11311,365,3007,
2009-12-29_12:45,8054.04,8054.04,8054.04,8054.04,11143,336,2956,
2009-12-29_12:46,8052.76,8052.76,8052.76,8052.76,14540,407,3941,
2009-12-29_12:47,8050.71,8050.71,8050.71,8050.71,9894,290,2516,
2009-12-29_12:48,8051.06,8051.06,8051.06,8051.06,14415,391,3513,
2009-12-29_12:49,8050.61,8050.61,8050.61,8050.61,12095,292,2898,
2009-12-29_12:50,8050.53,8050.53,8050.53,8050.53,10682,282,2703,
2009-12-29_12:51,8048.78,8048.78,8048.78,8048.78,13588,364,3254,
2009-12-29_12:52,8049.49,8049.49,8049.49,8049.49,10170,268,2538,
2009-12-29_12:53,8048.50,8048.50,8048.50,8048.50,14011,352,3483,
2009-12-29_12:54,8048.16,8048.16,8048.16,8048.16,10395,287,2692,
2009-12-29_12:55,8048.13,8048.13,8048.13,8048.13,10567,281,2768,
2009-12-29_12:56,8046.18,8046.18,8046.18,8046.18,14078,413,3453,
2009-12-29_12:57,8050.64,8050.64,8050.64,8050.64,10279,284,2741,
2009-12-29_12:58,8053.05,8053.05,8053.05,8053.05,17923,396,3929,
2009-12-29_12:59,8053.91,8053.91,8053.91,8053.91,15202,341,3432,
2009-12-29_13:00,8050.61,8050.61,8050.61,8050.61,19884,411,3821,
2009-12-29_13:01,8051.19,8051.19,8051.19,8051.19,24570,550,5654,
2009-12-29_13:02,8053.49,8053.49,8053.49,8053.49,12810,368,3144,
2009-12-29_13:03,8053.41,8053.41,8053.41,8053.41,18579,441,4228,
2009-12-29_13:04,8051.09,8051.09,8051.09,8051.09,16121,440,3549,
2009-12-29_13:05,8049.67,8049.67,8049.67,8049.67,17622,408,3850,
2009-12-29_13:06,8053.14,8053.14,8053.14,8053.14,20256,479,4496,
2009-12-29_13:07,8050.03,8050.03,8050.03,8050.03,13909,352,3259,
2009-12-29_13:08,8052.62,8052.62,8052.62,8052.62,17384,501,4510,
2009-12-29_13:09,8050.79,8050.79,8050.79,8050.79,13434,369,3488,
2009-12-29_13:10,8049.11,8049.11,8049.11,8049.11,17348,409,3618,
2009-12-29_13:11,8048.98,8048.98,8048.98,8048.98,18144,508,4394,
2009-12-29_13:12,8049.97,8049.97,8049.97,8049.97,13129,345,3229,
2009-12-29_13:13,8048.78,8048.78,8048.78,8048.78,17986,442,4520,
2009-12-29_13:14,8048.20,8048.20,8048.20,8048.20,15208,404,3843,
2009-12-29_13:15,8047.20,8047.20,8047.20,8047.20,17380,435,4154,
2009-12-29_13:16,8047.20,8047.20,8047.20,8047.20,20248,556,5030,
2009-12-29_13:17,8047.02,8047.02,8047.02,8047.02,16064,395,4040,
2009-12-29_13:18,8045.51,8045.51,8045.51,8045.51,21030,545,5298,
2009-12-29_13:19,8043.16,8043.16,8043.16,8043.16,19907,551,4779,
2009-12-29_13:20,8042.14,8042.14,8042.14,8042.14,19831,522,4941,
2009-12-29_13:21,8042.08,8042.08,8042.08,8042.08,24878,640,6110,
2009-12-29_13:22,8041.64,8041.64,8041.64,8041.64,17545,490,4614,
2009-12-29_13:23,8042.87,8042.87,8042.87,8042.87,24859,687,6421,
2009-12-29_13:24,8044.13,8044.13,8044.13,8044.13,21824,620,5760,
2009-12-29_13:25,8045.50,8045.50,8045.50,8045.50,23761,664,6266,
2009-12-29_13:26,8045.49,8045.49,8045.49,8045.49,0,0,0,
2009-12-29_13:27,8045.49,8045.49,8045.49,8045.49,0,0,0,
2009-12-29_13:28,8045.49,8045.49,8045.49,8045.49,0,0,0,
2009-12-29_13:29,8045.49,8045.49,8045.49,8045.49,0,0,0,
2009-12-29_13:30,8053.83,8053.83,8053.83,8053.83,196450,5747,43213,
2009-12-30_09:01,8078.91,8078.91,8078.91,8078.91,103069,3224,25845,
2009-12-30_09:02,8077.80,8077.80,8077.80,8077.80,34373,960,7858,
2009-12-30_09:03,8078.36,8078.36,8078.36,8078.36,40393,1181,9437,
2009-12-30_09:04,8076.88,8076.88,8076.88,8076.88,36280,1121,8933,
2009-12-30_09:05,8075.81,8075.81,8075.81,8075.81,30685,881,7370,
2009-12-30_09:06,8076.11,8076.11,8076.11,8076.11,40171,1171,9554,
2009-12-30_09:07,8074.45,8074.45,8074.45,8074.45,27310,810,6369,
2009-12-30_09:08,8076.25,8076.25,8076.25,8076.25,31281,875,7504,
2009-12-30_09:09,8078.84,8078.84,8078.84,8078.84,34749,1017,7997,
2009-12-30_09:10,8079.58,8079.58,8079.58,8079.58,30211,830,7118,
2009-12-30_09:11,8083.90,8083.90,8083.90,8083.90,43861,1311,10382,
2009-12-30_09:12,8083.73,8083.73,8083.73,8083.73,31748,872,7480,
2009-12-30_09:13,8083.11,8083.11,8083.11,8083.11,37862,1007,8408,
2009-12-30_09:14,8083.26,8083.26,8083.26,8083.26,36362,1022,8356,
2009-12-30_09:15,8080.71,8080.71,8080.71,8080.71,28472,697,6383,
2009-12-30_09:16,8079.64,8079.64,8079.64,8079.64,32983,903,8051,
2009-12-30_09:17,8078.02,8078.02,8078.02,8078.02,23257,621,5685,
2009-12-30_09:18,8078.72,8078.72,8078.72,8078.72,30328,728,6663,
2009-12-30_09:19,8078.43,8078.43,8078.43,8078.43,25766,754,6468,
2009-12-30_09:20,8079.46,8079.46,8079.46,8079.46,22444,606,5467,
2009-12-30_09:21,8079.82,8079.82,8079.82,8079.82,33089,874,7742,
2009-12-30_09:22,8081.60,8081.60,8081.60,8081.60,26339,716,6025,
2009-12-30_09:23,8083.54,8083.54,8083.54,8083.54,31170,865,7210,
2009-12-30_09:24,8084.18,8084.18,8084.18,8084.18,31484,846,7036,
2009-12-30_09:25,8086.15,8086.15,8086.15,8086.15,27128,729,6490,
2009-12-30_09:26,8086.00,8086.00,8086.00,8086.00,33524,911,8239,
2009-12-30_09:27,8086.55,8086.55,8086.55,8086.55,25265,779,6183,
2009-12-30_09:28,8088.64,8088.64,8088.64,8088.64,32148,901,7204,
2009-12-30_09:29,8085.63,8085.63,8085.63,8085.63,27250,802,6640,
2009-12-30_09:30,8086.73,8086.73,8086.73,8086.73,21971,613,5503,
2009-12-30_09:31,8087.49,8087.49,8087.49,8087.49,29301,816,7061,
2009-12-30_09:32,8083.43,8083.43,8083.43,8083.43,22361,677,5550,
2009-12-30_09:33,8080.50,8080.50,8080.50,8080.50,26939,762,6506,
2009-12-30_09:34,8081.18,8081.18,8081.18,8081.18,26516,798,6522,
2009-12-30_09:35,8077.83,8077.83,8077.83,8077.83,19425,533,5206,
2009-12-30_09:36,8076.72,8076.72,8076.72,8076.72,26267,744,6546,
2009-12-30_09:37,8076.36,8076.36,8076.36,8076.36,19138,576,4881,
2009-12-30_09:38,8075.72,8075.72,8075.72,8075.72,20384,584,5259,
2009-12-30_09:39,8074.15,8074.15,8074.15,8074.15,19906,606,5159,
2009-12-30_09:40,8073.34,8073.34,8073.34,8073.34,18153,535,4492,
2009-12-30_09:41,8071.76,8071.76,8071.76,8071.76,25141,795,6497,
2009-12-30_09:42,8071.70,8071.70,8071.70,8071.70,17476,590,4679,
2009-12-30_09:43,8068.21,8068.21,8068.21,8068.21,22279,694,5675,
2009-12-30_09:44,8070.13,8070.13,8070.13,8070.13,19717,624,5078,
2009-12-30_09:45,8067.97,8067.97,8067.97,8067.97,18401,592,4513,
2009-12-30_09:46,8068.61,8068.61,8068.61,8068.61,22681,676,5765,
2009-12-30_09:47,8068.79,8068.79,8068.79,8068.79,15756,467,4272,
2009-12-30_09:48,8069.39,8069.39,8069.39,8069.39,20560,563,5087,
2009-12-30_09:49,8069.37,8069.37,8069.37,8069.37,16580,505,4368,
2009-12-30_09:50,8066.75,8066.75,8066.75,8066.75,15185,421,3753,
2009-12-30_09:51,8067.84,8067.84,8067.84,8067.84,20536,603,5256,
2009-12-30_09:52,8065.73,8065.73,8065.73,8065.73,14839,439,3752,
2009-12-30_09:53,8067.66,8067.66,8067.66,8067.66,16910,496,4288,
2009-12-30_09:54,8065.80,8065.80,8065.80,8065.80,15228,474,3989,
2009-12-30_09:55,8065.21,8065.21,8065.21,8065.21,13316,389,3439,
2009-12-30_09:56,8063.46,8063.46,8063.46,8063.46,18934,509,4643,
2009-12-30_09:57,8063.71,8063.71,8063.71,8063.71,16665,470,3890,
2009-12-30_09:58,8060.43,8060.43,8060.43,8060.43,23367,634,5468,
2009-12-30_09:59,8060.33,8060.33,8060.33,8060.33,18870,592,4691,
2009-12-30_10:00,8061.75,8061.75,8061.75,8061.75,14420,437,3970,
2009-12-30_10:01,8060.36,8060.36,8060.36,8060.36,19908,614,4835,
2009-12-30_10:02,8062.01,8062.01,8062.01,8062.01,12917,407,3437,
2009-12-30_10:03,8061.85,8061.85,8061.85,8061.85,14332,425,4029,
2009-12-30_10:04,8065.13,8065.13,8065.13,8065.13,13763,416,3715,
2009-12-30_10:05,8065.27,8065.27,8065.27,8065.27,15193,486,3835,
2009-12-30_10:06,8066.22,8066.22,8066.22,8066.22,19701,582,5050,
2009-12-30_10:07,8067.72,8067.72,8067.72,8067.72,15244,475,3830,
2009-12-30_10:08,8066.47,8066.47,8066.47,8066.47,22496,604,5163,
2009-12-30_10:09,8069.74,8069.74,8069.74,8069.74,18494,569,4834,
2009-12-30_10:10,8070.44,8070.44,8070.44,8070.44,14663,429,3752,
2009-12-30_10:11,8069.36,8069.36,8069.36,8069.36,18701,537,4868,
2009-12-30_10:12,8071.27,8071.27,8071.27,8071.27,14605,418,3541,
2009-12-30_10:13,8070.99,8070.99,8070.99,8070.99,20187,536,4848,
2009-12-30_10:14,8072.20,8072.20,8072.20,8072.20,18573,577,4484,
2009-12-30_10:15,8073.16,8073.16,8073.16,8073.16,16861,500,4205,
2009-12-30_10:16,8072.35,8072.35,8072.35,8072.35,20495,645,5327,
2009-12-30_10:17,8074.80,8074.80,8074.80,8074.80,15125,437,3778,
2009-12-30_10:18,8073.09,8073.09,8073.09,8073.09,20225,673,5150,
2009-12-30_10:19,8074.23,8074.23,8074.23,8074.23,14975,496,4046,
2009-12-30_10:20,8072.64,8072.64,8072.64,8072.64,15463,508,3822,
2009-12-30_10:21,8072.51,8072.51,8072.51,8072.51,20375,699,4892,
2009-12-30_10:22,8071.16,8071.16,8071.16,8071.16,13349,444,3552,
2009-12-30_10:23,8070.50,8070.50,8070.50,8070.50,18490,483,4298,
2009-12-30_10:24,8069.23,8069.23,8069.23,8069.23,16749,514,4152,
2009-12-30_10:25,8067.84,8067.84,8067.84,8067.84,17348,518,3556,
2009-12-30_10:26,8071.48,8071.48,8071.48,8071.48,21472,582,5291,
2009-12-30_10:27,8070.37,8070.37,8070.37,8070.37,14893,407,3814,
2009-12-30_10:28,8070.71,8070.71,8070.71,8070.71,17688,521,4669,
2009-12-30_10:29,8070.79,8070.79,8070.79,8070.79,16297,466,4045,
2009-12-30_10:30,8072.52,8072.52,8072.52,8072.52,12916,375,3103,
2009-12-30_10:31,8074.99,8074.99,8074.99,8074.99,16851,469,4139,
2009-12-30_10:32,8071.49,8071.49,8071.49,8071.49,11016,339,2855,
2009-12-30_10:33,8072.62,8072.62,8072.62,8072.62,15172,416,3657,
2009-12-30_10:34,8072.58,8072.58,8072.58,8072.58,13401,376,3386,
2009-12-30_10:35,8068.90,8068.90,8068.90,8068.90,13530,379,3086,
2009-12-30_10:36,8067.76,8067.76,8067.76,8067.76,15289,415,3786,
2009-12-30_10:37,8068.70,8068.70,8068.70,8068.70,10397,267,2513,
2009-12-30_10:38,8067.77,8067.77,8067.77,8067.77,15067,385,3310,
2009-12-30_10:39,8068.13,8068.13,8068.13,8068.13,12430,367,3103,
2009-12-30_10:40,8067.77,8067.77,8067.77,8067.77,12289,328,2991,
2009-12-30_10:41,8068.00,8068.00,8068.00,8068.00,14314,439,3697,
2009-12-30_10:42,8067.06,8067.06,8067.06,8067.06,9702,306,2646,
2009-12-30_10:43,8067.70,8067.70,8067.70,8067.70,13204,427,3311,
2009-12-30_10:44,8066.79,8066.79,8066.79,8066.79,11197,362,2806,
2009-12-30_10:45,8069.73,8069.73,8069.73,8069.73,12396,415,2851,
2009-12-30_10:46,8069.45,8069.45,8069.45,8069.45,14860,492,3810,
2009-12-30_10:47,8071.44,8071.44,8071.44,8071.44,10572,319,2694,
2009-12-30_10:48,8071.85,8071.85,8071.85,8071.85,13509,459,3286,
2009-12-30_10:49,8072.34,8072.34,8072.34,8072.34,11438,400,2704,
2009-12-30_10:50,8071.20,8071.20,8071.20,8071.20,11955,345,2675,
2009-12-30_10:51,8072.20,8072.20,8072.20,8072.20,14994,514,3574,
2009-12-30_10:52,8072.00,8072.00,8072.00,8072.00,13380,371,2501,
2009-12-30_10:53,8073.80,8073.80,8073.80,8073.80,16253,478,3625,
2009-12-30_10:54,8072.77,8072.77,8072.77,8072.77,11769,350,2896,
2009-12-30_10:55,8074.89,8074.89,8074.89,8074.89,13187,337,2958,
2009-12-30_10:56,8075.53,8075.53,8075.53,8075.53,16309,513,4148,
2009-12-30_10:57,8076.35,8076.35,8076.35,8076.35,12976,350,2799,
2009-12-30_10:58,8079.15,8079.15,8079.15,8079.15,20257,514,4050,
2009-12-30_10:59,8077.34,8077.34,8077.34,8077.34,17865,672,4308,
2009-12-30_11:00,8078.01,8078.01,8078.01,8078.01,16847,547,4036,
2009-12-30_11:01,8080.54,8080.54,8080.54,8080.54,19273,679,4851,
2009-12-30_11:02,8083.15,8083.15,8083.15,8083.15,13892,488,3575,
2009-12-30_11:03,8083.54,8083.54,8083.54,8083.54,21339,725,5505,
2009-12-30_11:04,8085.91,8085.91,8085.91,8085.91,18373,563,4573,
2009-12-30_11:05,8087.52,8087.52,8087.52,8087.52,15076,469,3780,
2009-12-30_11:06,8084.75,8084.75,8084.75,8084.75,21406,652,5171,
2009-12-30_11:07,8085.29,8085.29,8085.29,8085.29,12084,340,2827,
2009-12-30_11:08,8082.11,8082.11,8082.11,8082.11,16235,528,3907,
2009-12-30_11:09,8081.36,8081.36,8081.36,8081.36,11526,401,3076,
2009-12-30_11:10,8080.26,8080.26,8080.26,8080.26,12297,401,2980,
2009-12-30_11:11,8081.48,8081.48,8081.48,8081.48,15509,473,3920,
2009-12-30_11:12,8081.75,8081.75,8081.75,8081.75,12943,318,2795,
2009-12-30_11:13,8080.68,8080.68,8080.68,8080.68,13444,348,3280,
2009-12-30_11:14,8079.95,8079.95,8079.95,8079.95,13519,388,3010,
2009-12-30_11:15,8080.01,8080.01,8080.01,8080.01,12083,346,2692,
2009-12-30_11:16,8081.89,8081.89,8081.89,8081.89,14547,376,3368,
2009-12-30_11:17,8080.89,8080.89,8080.89,8080.89,10558,298,2548,
2009-12-30_11:18,8082.57,8082.57,8082.57,8082.57,14913,433,3548,
2009-12-30_11:19,8079.24,8079.24,8079.24,8079.24,12722,360,3141,
2009-12-30_11:20,8081.61,8081.61,8081.61,8081.61,15346,469,3514,
2009-12-30_11:21,8081.88,8081.88,8081.88,8081.88,18476,556,4562,
2009-12-30_11:22,8084.89,8084.89,8084.89,8084.89,11100,344,2896,
2009-12-30_11:23,8083.00,8083.00,8083.00,8083.00,17971,538,4189,
2009-12-30_11:24,8085.02,8085.02,8085.02,8085.02,15718,483,3591,
2009-12-30_11:25,8084.16,8084.16,8084.16,8084.16,15433,473,3665,
2009-12-30_11:26,8088.43,8088.43,8088.43,8088.43,20024,602,4672,
2009-12-30_11:27,8089.82,8089.82,8089.82,8089.82,14883,433,3691,
2009-12-30_11:28,8087.79,8087.79,8087.79,8087.79,19989,579,4462,
2009-12-30_11:29,8089.18,8089.18,8089.18,8089.18,15474,457,3845,
2009-12-30_11:30,8090.58,8090.58,8090.58,8090.58,15038,437,3506,
2009-12-30_11:31,8086.91,8086.91,8086.91,8086.91,18916,521,4481,
2009-12-30_11:32,8088.67,8088.67,8088.67,8088.67,13460,416,3264,
2009-12-30_11:33,8090.32,8090.32,8090.32,8090.32,14299,427,3737,
2009-12-30_11:34,8089.23,8089.23,8089.23,8089.23,13049,380,3394,
2009-12-30_11:35,8090.47,8090.47,8090.47,8090.47,14416,455,3075,
2009-12-30_11:36,8088.33,8088.33,8088.33,8088.33,15681,503,3881,
2009-12-30_11:37,8090.28,8090.28,8090.28,8090.28,12185,357,3139,
2009-12-30_11:38,8089.81,8089.81,8089.81,8089.81,14842,485,3718,
2009-12-30_11:39,8092.18,8092.18,8092.18,8092.18,11946,360,3202,
2009-12-30_11:40,8089.02,8089.02,8089.02,8089.02,11645,354,3033,
2009-12-30_11:41,8092.13,8092.13,8092.13,8092.13,13069,388,3551,
2009-12-30_11:42,8092.81,8092.81,8092.81,8092.81,11867,356,3201,
2009-12-30_11:43,8092.91,8092.91,8092.91,8092.91,13598,442,3646,
2009-12-30_11:44,8092.49,8092.49,8092.49,8092.49,10807,364,2989,
2009-12-30_11:45,8094.91,8094.91,8094.91,8094.91,14499,446,3582,
2009-12-30_11:46,8093.45,8093.45,8093.45,8093.45,15650,539,4284,
2009-12-30_11:47,8099.50,8099.50,8099.50,8099.50,13382,449,3564,
2009-12-30_11:48,8099.46,8099.46,8099.46,8099.46,20807,646,5053,
2009-12-30_11:49,8103.07,8103.07,8103.07,8103.07,18923,655,4658,
2009-12-30_11:50,8103.32,8103.32,8103.32,8103.32,18060,605,4276,
2009-12-30_11:51,8111.16,8111.16,8111.16,8111.16,23489,837,5371,
2009-12-30_11:52,8116.63,8116.63,8116.63,8116.63,29721,960,6313,
2009-12-30_11:53,8118.63,8118.63,8118.63,8118.63,30357,1024,6515,
2009-12-30_11:54,8116.41,8116.41,8116.41,8116.41,19295,631,4175,
2009-12-30_11:55,8115.70,8115.70,8115.70,8115.70,16723,475,3839,
2009-12-30_11:56,8113.82,8113.82,8113.82,8113.82,22332,671,5046,
2009-12-30_11:57,8111.57,8111.57,8111.57,8111.57,12903,441,3131,
2009-12-30_11:58,8110.58,8110.58,8110.58,8110.58,16379,504,3995,
2009-12-30_11:59,8111.05,8111.05,8111.05,8111.05,14586,433,3496,
2009-12-30_12:00,8108.79,8108.79,8108.79,8108.79,13469,400,3187,
2009-12-30_12:01,8109.47,8109.47,8109.47,8109.47,15751,441,3969,
2009-12-30_12:02,8112.33,8112.33,8112.33,8112.33,12222,368,2909,
2009-12-30_12:03,8110.95,8110.95,8110.95,8110.95,13509,403,3432,
2009-12-30_12:04,8107.41,8107.41,8107.41,8107.41,11237,363,2697,
2009-12-30_12:05,8109.42,8109.42,8109.42,8109.42,10710,369,2788,
2009-12-30_12:06,8109.66,8109.66,8109.66,8109.66,14329,424,3467,
2009-12-30_12:07,8110.22,8110.22,8110.22,8110.22,10927,336,2569,
2009-12-30_12:08,8106.21,8106.21,8106.21,8106.21,13164,402,3148,
2009-12-30_12:09,8105.60,8105.60,8105.60,8105.60,12099,373,2685,
2009-12-30_12:10,8106.05,8106.05,8106.05,8106.05,12478,350,2809,
2009-12-30_12:11,8104.53,8104.53,8104.53,8104.53,13551,436,3267,
2009-12-30_12:12,8104.41,8104.41,8104.41,8104.41,10074,349,2279,
2009-12-30_12:13,8107.24,8107.24,8107.24,8107.24,13673,365,3290,
2009-12-30_12:14,8105.71,8105.71,8105.71,8105.71,11387,359,2859,
2009-12-30_12:15,8102.03,8102.03,8102.03,8102.03,11712,454,2983,
2009-12-30_12:16,8103.86,8103.86,8103.86,8103.86,16896,535,4280,
2009-12-30_12:17,8104.02,8104.02,8104.02,8104.02,11536,346,2905,
2009-12-30_12:18,8104.60,8104.60,8104.60,8104.60,16011,479,3869,
2009-12-30_12:19,8100.42,8100.42,8100.42,8100.42,10875,342,2737,
2009-12-30_12:20,8099.32,8099.32,8099.32,8099.32,11568,328,2855,
2009-12-30_12:21,8099.74,8099.74,8099.74,8099.74,14276,410,3408,
2009-12-30_12:22,8101.55,8101.55,8101.55,8101.55,9838,286,2541,
2009-12-30_12:23,8101.06,8101.06,8101.06,8101.06,14769,425,3682,
2009-12-30_12:24,8100.55,8100.55,8100.55,8100.55,13495,366,3102,
2009-12-30_12:25,8098.83,8098.83,8098.83,8098.83,11735,341,3075,
2009-12-30_12:26,8100.51,8100.51,8100.51,8100.51,17379,480,4343,
2009-12-30_12:27,8102.31,8102.31,8102.31,8102.31,15269,388,3487,
2009-12-30_12:28,8097.36,8097.36,8097.36,8097.36,17912,478,4151,
2009-12-30_12:29,8098.29,8098.29,8098.29,8098.29,12192,378,3145,
2009-12-30_12:30,8098.93,8098.93,8098.93,8098.93,13111,354,3122,
2009-12-30_12:31,8099.52,8099.52,8099.52,8099.52,16264,514,4254,
2009-12-30_12:32,8102.60,8102.60,8102.60,8102.60,10516,330,2717,
2009-12-30_12:33,8102.87,8102.87,8102.87,8102.87,14484,449,3622,
2009-12-30_12:34,8106.26,8106.26,8106.26,8106.26,11586,346,2779,
2009-12-30_12:35,8105.41,8105.41,8105.41,8105.41,10901,300,2914,
2009-12-30_12:36,8104.19,8104.19,8104.19,8104.19,13546,358,3450,
2009-12-30_12:37,8107.39,8107.39,8107.39,8107.39,8832,268,2597,
2009-12-30_12:38,8106.74,8106.74,8106.74,8106.74,14450,450,3841,
2009-12-30_12:39,8106.13,8106.13,8106.13,8106.13,13595,444,3376,
2009-12-30_12:40,8106.06,8106.06,8106.06,8106.06,11898,365,3235,
2009-12-30_12:41,8103.18,8103.18,8103.18,8103.18,17121,511,3976,
2009-12-30_12:42,8100.60,8100.60,8100.60,8100.60,14451,389,3372,
2009-12-30_12:43,8095.39,8095.39,8095.39,8095.39,27845,853,6276,
2009-12-30_12:44,8095.89,8095.89,8095.89,8095.89,23985,709,5316,
2009-12-30_12:45,8092.39,8092.39,8092.39,8092.39,22640,631,5035,
2009-12-30_12:46,8089.80,8089.80,8089.80,8089.80,27722,717,6094,
2009-12-30_12:47,8089.40,8089.40,8089.40,8089.40,18483,541,4584,
2009-12-30_12:48,8088.20,8088.20,8088.20,8088.20,26903,715,6035,
2009-12-30_12:49,8087.43,8087.43,8087.43,8087.43,18330,525,4365,
2009-12-30_12:50,8086.04,8086.04,8086.04,8086.04,20123,497,3759,
2009-12-30_12:51,8089.13,8089.13,8089.13,8089.13,15723,438,4081,
2009-12-30_12:52,8090.08,8090.08,8090.08,8090.08,13394,381,3077,
2009-12-30_12:53,8089.62,8089.62,8089.62,8089.62,17472,447,3940,
2009-12-30_12:54,8088.20,8088.20,8088.20,8088.20,12537,365,3052,
2009-12-30_12:55,8090.80,8090.80,8090.80,8090.80,11597,313,3022,
2009-12-30_12:56,8089.11,8089.11,8089.11,8089.11,14464,400,3782,
2009-12-30_12:57,8088.82,8088.82,8088.82,8088.82,11743,316,2771,
2009-12-30_12:58,8088.96,8088.96,8088.96,8088.96,12929,353,3311,
2009-12-30_12:59,8088.07,8088.07,8088.07,8088.07,11368,326,2776,
2009-12-30_13:00,8088.61,8088.61,8088.61,8088.61,11279,304,3001,
2009-12-30_13:01,8087.46,8087.46,8087.46,8087.46,17066,472,4194,
2009-12-30_13:02,8090.17,8090.17,8090.17,8090.17,9596,292,2443,
2009-12-30_13:03,8091.04,8091.04,8091.04,8091.04,14169,425,3595,
2009-12-30_13:04,8089.72,8089.72,8089.72,8089.72,14039,406,3493,
2009-12-30_13:05,8092.28,8092.28,8092.28,8092.28,14216,387,3488,
2009-12-30_13:06,8094.62,8094.62,8094.62,8094.62,16226,532,4150,
2009-12-30_13:07,8090.99,8090.99,8090.99,8090.99,13006,413,3475,
2009-12-30_13:08,8092.19,8092.19,8092.19,8092.19,16512,547,4397,
2009-12-30_13:09,8091.92,8091.92,8091.92,8091.92,13737,424,3575,
2009-12-30_13:10,8091.96,8091.96,8091.96,8091.96,13808,434,3481,
2009-12-30_13:11,8094.11,8094.11,8094.11,8094.11,18353,743,4759,
2009-12-30_13:12,8093.57,8093.57,8093.57,8093.57,13188,391,3456,
2009-12-30_13:13,8093.42,8093.42,8093.42,8093.42,18527,514,4819,
2009-12-30_13:14,8092.99,8092.99,8092.99,8092.99,16410,510,4355,
2009-12-30_13:15,8092.35,8092.35,8092.35,8092.35,20929,568,4966,
2009-12-30_13:16,8091.24,8091.24,8091.24,8091.24,24052,710,6107,
2009-12-30_13:17,8091.28,8091.28,8091.28,8091.28,17378,487,4387,
2009-12-30_13:18,8093.21,8093.21,8093.21,8093.21,25164,693,6081,
2009-12-30_13:19,8091.02,8091.02,8091.02,8091.02,19451,551,5241,
2009-12-30_13:20,8092.21,8092.21,8092.21,8092.21,19811,530,5031,
2009-12-30_13:21,8096.84,8096.84,8096.84,8096.84,26815,778,6610,
2009-12-30_13:22,8097.01,8097.01,8097.01,8097.01,19322,543,4838,
2009-12-30_13:23,8099.20,8099.20,8099.20,8099.20,29444,842,7398,
2009-12-30_13:24,8101.84,8101.84,8101.84,8101.84,27917,789,6959,
2009-12-30_13:25,8101.09,8101.09,8101.09,8101.09,27029,790,7053,
2009-12-30_13:26,8101.09,8101.09,8101.09,8101.09,0,0,0,
2009-12-30_13:27,8101.09,8101.09,8101.09,8101.09,0,0,0,
2009-12-30_13:28,8101.09,8101.09,8101.09,8101.09,0,0,0,
2009-12-30_13:29,8101.09,8101.09,8101.09,8101.09,0,0,0,
2009-12-30_13:30,8112.28,8112.28,8112.28,8112.28,364796,12753,48737,
2009-12-31_09:01,8155.17,8155.17,8155.17,8155.17,133745,4165,32580,
2009-12-31_09:02,8161.21,8161.21,8161.21,8161.21,41250,1366,9827,
2009-12-31_09:03,8161.85,8161.85,8161.85,8161.85,47465,1480,10853,
2009-12-31_09:04,8154.83,8154.83,8154.83,8154.83,49313,1581,11606,
2009-12-31_09:05,8150.86,8150.86,8150.86,8150.86,33177,950,8109,
2009-12-31_09:06,8149.55,8149.55,8149.55,8149.55,40664,1317,10024,
2009-12-31_09:07,8150.14,8150.14,8150.14,8150.14,32849,1051,7612,
2009-12-31_09:08,8149.83,8149.83,8149.83,8149.83,32412,1094,7691,
2009-12-31_09:09,8149.68,8149.68,8149.68,8149.68,35070,1185,8611,
2009-12-31_09:10,8147.59,8147.59,8147.59,8147.59,25323,738,6290,
2009-12-31_09:11,8147.50,8147.50,8147.50,8147.50,35329,1090,8446,
2009-12-31_09:12,8147.67,8147.67,8147.67,8147.67,34007,1025,7264,
2009-12-31_09:13,8148.29,8148.29,8148.29,8148.29,30475,1046,7382,
2009-12-31_09:14,8151.94,8151.94,8151.94,8151.94,35865,1246,8213,
2009-12-31_09:15,8154.87,8154.87,8154.87,8154.87,25966,836,6139,
2009-12-31_09:16,8157.81,8157.81,8157.81,8157.81,37353,1079,8509,
2009-12-31_09:17,8158.66,8158.66,8158.66,8158.66,27766,814,6932,
2009-12-31_09:18,8159.48,8159.48,8159.48,8159.48,37604,1084,8308,
2009-12-31_09:19,8158.03,8158.03,8158.03,8158.03,33624,1054,8799,
2009-12-31_09:20,8158.29,8158.29,8158.29,8158.29,27232,853,6830,
2009-12-31_09:21,8156.87,8156.87,8156.87,8156.87,41162,1222,9591,
2009-12-31_09:22,8156.63,8156.63,8156.63,8156.63,29954,917,7252,
2009-12-31_09:23,8156.20,8156.20,8156.20,8156.20,33950,1013,7751,
2009-12-31_09:24,8157.33,8157.33,8157.33,8157.33,29137,926,7382,
2009-12-31_09:25,8157.41,8157.41,8157.41,8157.41,22099,639,5740,
2009-12-31_09:26,8155.80,8155.80,8155.80,8155.80,32197,908,7845,
2009-12-31_09:27,8156.27,8156.27,8156.27,8156.27,23705,723,5675,
2009-12-31_09:28,8158.12,8158.12,8158.12,8158.12,27699,923,6893,
2009-12-31_09:29,8158.03,8158.03,8158.03,8158.03,35956,1027,7506,
2009-12-31_09:30,8159.80,8159.80,8159.80,8159.80,31501,837,6278,
2009-12-31_09:31,8159.91,8159.91,8159.91,8159.91,35710,938,7952,
2009-12-31_09:32,8162.20,8162.20,8162.20,8162.20,26650,670,5952,
2009-12-31_09:33,8157.61,8157.61,8157.61,8157.61,38552,968,7823,
2009-12-31_09:34,8154.06,8154.06,8154.06,8154.06,31688,909,7270,
2009-12-31_09:35,8152.12,8152.12,8152.12,8152.12,26434,713,5733,
2009-12-31_09:36,8147.55,8147.55,8147.55,8147.55,33986,962,7862,
2009-12-31_09:37,8146.21,8146.21,8146.21,8146.21,26797,705,6102,
2009-12-31_09:38,8144.59,8144.59,8144.59,8144.59,32515,908,7864,
2009-12-31_09:39,8144.43,8144.43,8144.43,8144.43,31398,946,7307,
2009-12-31_09:40,8141.25,8141.25,8141.25,8141.25,21401,607,5441,
2009-12-31_09:41,8141.79,8141.79,8141.79,8141.79,28310,790,7182,
2009-12-31_09:42,8141.28,8141.28,8141.28,8141.28,20596,594,4994,
2009-12-31_09:43,8138.76,8138.76,8138.76,8138.76,21260,583,5711,
2009-12-31_09:44,8138.58,8138.58,8138.58,8138.58,20577,612,5347,
2009-12-31_09:45,8140.90,8140.90,8140.90,8140.90,16800,475,4275,
2009-12-31_09:46,8140.75,8140.75,8140.75,8140.75,21329,582,5476,
2009-12-31_09:47,8140.35,8140.35,8140.35,8140.35,16306,461,4046,
2009-12-31_09:48,8140.74,8140.74,8140.74,8140.74,21062,581,4985,
2009-12-31_09:49,8140.54,8140.54,8140.54,8140.54,19921,596,4817,
2009-12-31_09:50,8141.79,8141.79,8141.79,8141.79,14895,402,3896,
2009-12-31_09:51,8142.39,8142.39,8142.39,8142.39,19800,549,5139,
2009-12-31_09:52,8139.89,8139.89,8139.89,8139.89,17153,470,4051,
2009-12-31_09:53,8141.79,8141.79,8141.79,8141.79,20599,573,5220,
2009-12-31_09:54,8140.05,8140.05,8140.05,8140.05,18016,492,4482,
2009-12-31_09:55,8140.27,8140.27,8140.27,8140.27,14833,364,3514,
2009-12-31_09:56,8139.62,8139.62,8139.62,8139.62,20187,581,5221,
2009-12-31_09:57,8139.21,8139.21,8139.21,8139.21,18165,513,4090,
2009-12-31_09:58,8140.48,8140.48,8140.48,8140.48,19995,575,5238,
2009-12-31_09:59,8140.72,8140.72,8140.72,8140.72,19492,611,5034,
2009-12-31_10:00,8139.26,8139.26,8139.26,8139.26,17080,452,4363,
2009-12-31_10:01,8141.75,8141.75,8141.75,8141.75,22548,618,5514,
2009-12-31_10:02,8141.19,8141.19,8141.19,8141.19,14913,458,4031,
2009-12-31_10:03,8142.03,8142.03,8142.03,8142.03,20335,580,5021,
2009-12-31_10:04,8140.97,8140.97,8140.97,8140.97,20312,598,4903,
2009-12-31_10:05,8143.21,8143.21,8143.21,8143.21,19675,525,4494,
2009-12-31_10:06,8144.67,8144.67,8144.67,8144.67,25715,744,5825,
2009-12-31_10:07,8147.20,8147.20,8147.20,8147.20,17714,505,4437,
2009-12-31_10:08,8147.28,8147.28,8147.28,8147.28,19038,514,4625,
2009-12-31_10:09,8148.33,8148.33,8148.33,8148.33,21833,661,4628,
2009-12-31_10:10,8148.49,8148.49,8148.49,8148.49,18808,442,4026,
2009-12-31_10:11,8148.49,8148.49,8148.49,8148.49,24232,606,5731,
2009-12-31_10:12,8147.07,8147.07,8147.07,8147.07,22153,511,4570,
2009-12-31_10:13,8145.40,8145.40,8145.40,8145.40,29726,778,6157,
2009-12-31_10:14,8145.41,8145.41,8145.41,8145.41,22567,584,5232,
2009-12-31_10:15,8145.94,8145.94,8145.94,8145.94,22291,504,4376,
2009-12-31_10:16,8146.07,8146.07,8146.07,8146.07,22798,536,4775,
2009-12-31_10:17,8144.48,8144.48,8144.48,8144.48,17489,420,3667,
2009-12-31_10:18,8144.28,8144.28,8144.28,8144.28,24086,519,5087,
2009-12-31_10:19,8142.57,8142.57,8142.57,8142.57,18769,445,4139,
2009-12-31_10:20,8142.69,8142.69,8142.69,8142.69,20389,473,4159,
2009-12-31_10:21,8142.40,8142.40,8142.40,8142.40,22494,524,5126,
2009-12-31_10:22,8142.40,8142.40,8142.40,8142.40,16253,422,3647,
2009-12-31_10:23,8141.08,8141.08,8141.08,8141.08,19428,468,4458,
2009-12-31_10:24,8138.83,8138.83,8138.83,8138.83,17075,440,4187,
2009-12-31_10:25,8138.73,8138.73,8138.73,8138.73,13816,362,3485,
2009-12-31_10:26,8140.38,8140.38,8140.38,8140.38,17773,512,4415,
2009-12-31_10:27,8139.16,8139.16,8139.16,8139.16,12038,342,2971,
2009-12-31_10:28,8141.01,8141.01,8141.01,8141.01,16728,486,3899,
2009-12-31_10:29,8141.56,8141.56,8141.56,8141.56,15312,408,3440,
2009-12-31_10:30,8138.62,8138.62,8138.62,8138.62,14165,488,3063,
2009-12-31_10:31,8139.57,8139.57,8139.57,8139.57,19786,525,4223,
2009-12-31_10:32,8142.69,8142.69,8142.69,8142.69,12730,332,3076,
2009-12-31_10:33,8140.64,8140.64,8140.64,8140.64,19491,474,4135,
2009-12-31_10:34,8143.66,8143.66,8143.66,8143.66,15858,419,3618,
2009-12-31_10:35,8140.72,8140.72,8140.72,8140.72,13317,369,3215,
2009-12-31_10:36,8141.77,8141.77,8141.77,8141.77,19066,547,4803,
2009-12-31_10:37,8143.01,8143.01,8143.01,8143.01,14226,387,3509,
2009-12-31_10:38,8141.99,8141.99,8141.99,8141.99,18954,499,4374,
2009-12-31_10:39,8143.23,8143.23,8143.23,8143.23,16421,418,3772,
2009-12-31_10:40,8146.13,8146.13,8146.13,8146.13,14321,368,3277,
2009-12-31_10:41,8146.54,8146.54,8146.54,8146.54,22326,625,4881,
2009-12-31_10:42,8146.60,8146.60,8146.60,8146.60,13336,386,3276,
2009-12-31_10:43,8145.71,8145.71,8145.71,8145.71,18523,478,4423,
2009-12-31_10:44,8145.67,8145.67,8145.67,8145.67,14563,352,3241,
2009-12-31_10:45,8146.70,8146.70,8146.70,8146.70,13832,367,3298,
2009-12-31_10:46,8146.11,8146.11,8146.11,8146.11,17207,469,4103,
2009-12-31_10:47,8146.56,8146.56,8146.56,8146.56,11929,327,2721,
2009-12-31_10:48,8145.14,8145.14,8145.14,8145.14,16088,499,3670,
2009-12-31_10:49,8144.94,8144.94,8144.94,8144.94,12752,341,3027,
2009-12-31_10:50,8143.50,8143.50,8143.50,8143.50,11654,291,2881,
2009-12-31_10:51,8145.18,8145.18,8145.18,8145.18,15698,464,3653,
2009-12-31_10:52,8142.64,8142.64,8142.64,8142.64,13103,337,2745,
2009-12-31_10:53,8143.86,8143.86,8143.86,8143.86,16119,439,3462,
2009-12-31_10:54,8146.64,8146.64,8146.64,8146.64,14371,402,3305,
2009-12-31_10:55,8147.91,8147.91,8147.91,8147.91,14725,385,3392,
2009-12-31_10:56,8149.06,8149.06,8149.06,8149.06,17772,453,4180,
2009-12-31_10:57,8149.41,8149.41,8149.41,8149.41,14215,434,3478,
2009-12-31_10:58,8149.82,8149.82,8149.82,8149.82,18559,513,4354,
2009-12-31_10:59,8151.53,8151.53,8151.53,8151.53,16657,461,4100,
2009-12-31_11:00,8153.18,8153.18,8153.18,8153.18,14722,392,3642,
2009-12-31_11:01,8154.36,8154.36,8154.36,8154.36,21606,581,5161,
2009-12-31_11:02,8155.11,8155.11,8155.11,8155.11,16732,442,3691,
2009-12-31_11:03,8155.88,8155.88,8155.88,8155.88,19005,510,4390,
2009-12-31_11:04,8154.87,8154.87,8154.87,8154.87,16586,409,3703,
2009-12-31_11:05,8154.50,8154.50,8154.50,8154.50,13755,386,3351,
2009-12-31_11:06,8154.77,8154.77,8154.77,8154.77,17264,517,4479,
2009-12-31_11:07,8155.55,8155.55,8155.55,8155.55,12233,336,3051,
2009-12-31_11:08,8155.14,8155.14,8155.14,8155.14,18093,474,4234,
2009-12-31_11:09,8154.30,8154.30,8154.30,8154.30,18322,575,4334,
2009-12-31_11:10,8155.10,8155.10,8155.10,8155.10,18223,498,4113,
2009-12-31_11:11,8155.67,8155.67,8155.67,8155.67,23517,609,4975,
2009-12-31_11:12,8157.31,8157.31,8157.31,8157.31,14931,411,3293,
2009-12-31_11:13,8157.17,8157.17,8157.17,8157.17,24365,646,5136,
2009-12-31_11:14,8158.74,8158.74,8158.74,8158.74,26692,753,5193,
2009-12-31_11:15,8158.58,8158.58,8158.58,8158.58,19248,507,4292,
2009-12-31_11:16,8161.79,8161.79,8161.79,8161.79,25455,684,5779,
2009-12-31_11:17,8164.07,8164.07,8164.07,8164.07,18246,446,3990,
2009-12-31_11:18,8164.81,8164.81,8164.81,8164.81,25036,642,5603,
2009-12-31_11:19,8165.46,8165.46,8165.46,8165.46,22902,562,4597,
2009-12-31_11:20,8165.04,8165.04,8165.04,8165.04,20482,568,4443,
2009-12-31_11:21,8164.05,8164.05,8164.05,8164.05,22870,600,5164,
2009-12-31_11:22,8164.15,8164.15,8164.15,8164.15,14396,403,3531,
2009-12-31_11:23,8165.40,8165.40,8165.40,8165.40,19685,510,4642,
2009-12-31_11:24,8161.82,8161.82,8161.82,8161.82,14635,455,3873,
2009-12-31_11:25,8163.86,8163.86,8163.86,8163.86,21034,716,4890,
2009-12-31_11:26,8161.95,8161.95,8161.95,8161.95,22465,784,5406,
2009-12-31_11:27,8162.00,8162.00,8162.00,8162.00,13503,410,3409,
2009-12-31_11:28,8162.96,8162.96,8162.96,8162.96,18393,534,4368,
2009-12-31_11:29,8161.62,8161.62,8161.62,8161.62,16185,416,3674,
2009-12-31_11:30,8163.45,8163.45,8163.45,8163.45,13853,389,3277,
2009-12-31_11:31,8162.10,8162.10,8162.10,8162.10,17606,514,4160,
2009-12-31_11:32,8162.39,8162.39,8162.39,8162.39,12173,339,2979,
2009-12-31_11:33,8161.66,8161.66,8161.66,8161.66,17106,457,3894,
2009-12-31_11:34,8162.41,8162.41,8162.41,8162.41,12635,378,3248,
2009-12-31_11:35,8160.10,8160.10,8160.10,8160.10,11301,341,2940,
2009-12-31_11:36,8162.63,8162.63,8162.63,8162.63,14608,445,3763,
2009-12-31_11:37,8160.71,8160.71,8160.71,8160.71,10568,306,2890,
2009-12-31_11:38,8158.52,8158.52,8158.52,8158.52,16732,445,3907,
2009-12-31_11:39,8161.25,8161.25,8161.25,8161.25,15590,523,3837,
2009-12-31_11:40,8162.71,8162.71,8162.71,8162.71,18249,459,3849,
2009-12-31_11:41,8166.19,8166.19,8166.19,8166.19,18256,476,4480,
2009-12-31_11:42,8167.24,8167.24,8167.24,8167.24,11970,332,3081,
2009-12-31_11:43,8167.12,8167.12,8167.12,8167.12,19834,607,4573,
2009-12-31_11:44,8169.45,8169.45,8169.45,8169.45,15741,442,3608,
2009-12-31_11:45,8172.11,8172.11,8172.11,8172.11,22231,626,4414,
2009-12-31_11:46,8176.18,8176.18,8176.18,8176.18,33501,939,6958,
2009-12-31_11:47,8176.76,8176.76,8176.76,8176.76,19335,503,4294,
2009-12-31_11:48,8176.86,8176.86,8176.86,8176.86,24959,714,5828,
2009-12-31_11:49,8180.07,8180.07,8180.07,8180.07,21441,628,5020,
2009-12-31_11:50,8179.57,8179.57,8179.57,8179.57,19841,509,4453,
2009-12-31_11:51,8177.81,8177.81,8177.81,8177.81,22850,615,5213,
2009-12-31_11:52,8177.47,8177.47,8177.47,8177.47,13680,409,3288,
2009-12-31_11:53,8176.04,8176.04,8176.04,8176.04,19143,541,4215,
2009-12-31_11:54,8175.87,8175.87,8175.87,8175.87,14577,388,3480,
2009-12-31_11:55,8174.26,8174.26,8174.26,8174.26,15082,380,3121,
2009-12-31_11:56,8176.40,8176.40,8176.40,8176.40,18121,463,4202,
2009-12-31_11:57,8174.65,8174.65,8174.65,8174.65,12426,343,2999,
2009-12-31_11:58,8173.64,8173.64,8173.64,8173.64,15176,417,3685,
2009-12-31_11:59,8176.28,8176.28,8176.28,8176.28,14853,411,3228,
2009-12-31_12:00,8174.88,8174.88,8174.88,8174.88,13241,386,2837,
2009-12-31_12:01,8175.44,8175.44,8175.44,8175.44,16930,484,3870,
2009-12-31_12:02,8177.20,8177.20,8177.20,8177.20,12535,337,2868,
2009-12-31_12:03,8174.24,8174.24,8174.24,8174.24,16448,512,3786,
2009-12-31_12:04,8175.11,8175.11,8175.11,8175.11,12178,345,2881,
2009-12-31_12:05,8174.02,8174.02,8174.02,8174.02,15698,421,3002,
2009-12-31_12:06,8175.19,8175.19,8175.19,8175.19,16950,545,3722,
2009-12-31_12:07,8173.95,8173.95,8173.95,8173.95,11295,324,2583,
2009-12-31_12:08,8174.95,8174.95,8174.95,8174.95,16614,561,3940,
2009-12-31_12:09,8177.06,8177.06,8177.06,8177.06,13946,457,3095,
2009-12-31_12:10,8177.62,8177.62,8177.62,8177.62,12490,372,2910,
2009-12-31_12:11,8176.36,8176.36,8176.36,8176.36,18354,519,3878,
2009-12-31_12:12,8177.56,8177.56,8177.56,8177.56,12533,320,2784,
2009-12-31_12:13,8178.20,8178.20,8178.20,8178.20,16297,435,3875,
2009-12-31_12:14,8179.05,8179.05,8179.05,8179.05,13906,376,3207,
2009-12-31_12:15,8180.11,8180.11,8180.11,8180.11,13175,331,2999,
2009-12-31_12:16,8180.79,8180.79,8180.79,8180.79,14236,396,3510,
2009-12-31_12:17,8180.55,8180.55,8180.55,8180.55,11155,296,2544,
2009-12-31_12:18,8181.98,8181.98,8181.98,8181.98,13671,387,3511,
2009-12-31_12:19,8179.70,8179.70,8179.70,8179.70,12229,325,3103,
2009-12-31_12:20,8179.05,8179.05,8179.05,8179.05,11674,330,2861,
2009-12-31_12:21,8180.50,8180.50,8180.50,8180.50,13874,391,3425,
2009-12-31_12:22,8180.83,8180.83,8180.83,8180.83,11306,342,2624,
2009-12-31_12:23,8180.96,8180.96,8180.96,8180.96,15330,386,3469,
2009-12-31_12:24,8179.54,8179.54,8179.54,8179.54,11426,286,2684,
2009-12-31_12:25,8177.42,8177.42,8177.42,8177.42,11700,309,2779,
2009-12-31_12:26,8178.90,8178.90,8178.90,8178.90,14600,406,3366,
2009-12-31_12:27,8175.13,8175.13,8175.13,8175.13,13308,349,2749,
2009-12-31_12:28,8176.65,8176.65,8176.65,8176.65,14713,388,3578,
2009-12-31_12:29,8175.06,8175.06,8175.06,8175.06,11367,319,2944,
2009-12-31_12:30,8172.45,8172.45,8172.45,8172.45,14048,379,3206,
2009-12-31_12:31,8172.06,8172.06,8172.06,8172.06,16886,450,3942,
2009-12-31_12:32,8171.52,8171.52,8171.52,8171.52,12344,348,2978,
2009-12-31_12:33,8169.07,8169.07,8169.07,8169.07,17408,494,4011,
2009-12-31_12:34,8169.97,8169.97,8169.97,8169.97,12261,416,3002,
2009-12-31_12:35,8169.83,8169.83,8169.83,8169.83,13157,406,2946,
2009-12-31_12:36,8168.81,8168.81,8168.81,8168.81,16878,401,3852,
2009-12-31_12:37,8169.06,8169.06,8169.06,8169.06,10760,281,2613,
2009-12-31_12:38,8169.91,8169.91,8169.91,8169.91,15290,412,3820,
2009-12-31_12:39,8168.28,8168.28,8168.28,8168.28,11889,322,2994,
2009-12-31_12:40,8172.24,8172.24,8172.24,8172.24,13666,365,3088,
2009-12-31_12:41,8181.80,8181.80,8181.80,8181.80,24293,808,5304,
2009-12-31_12:42,8179.46,8179.46,8179.46,8179.46,15164,417,3560,
2009-12-31_12:43,8184.62,8184.62,8184.62,8184.62,24255,627,5553,
2009-12-31_12:44,8185.93,8185.93,8185.93,8185.93,21444,546,4849,
2009-12-31_12:45,8186.52,8186.52,8186.52,8186.52,21302,499,4329,
2009-12-31_12:46,8188.36,8188.36,8188.36,8188.36,26358,636,5615,
2009-12-31_12:47,8187.57,8187.57,8187.57,8187.57,17033,353,3853,
2009-12-31_12:48,8185.12,8185.12,8185.12,8185.12,21426,475,4711,
2009-12-31_12:49,8185.30,8185.30,8185.30,8185.30,18518,439,4018,
2009-12-31_12:50,8184.37,8184.37,8184.37,8184.37,16063,379,3573,
2009-12-31_12:51,8183.47,8183.47,8183.47,8183.47,21150,550,4851,
2009-12-31_12:52,8182.29,8182.29,8182.29,8182.29,14019,360,3207,
2009-12-31_12:53,8181.18,8181.18,8181.18,8181.18,19881,506,4513,
2009-12-31_12:54,8180.72,8180.72,8180.72,8180.72,16806,451,4174,
2009-12-31_12:55,8180.64,8180.64,8180.64,8180.64,21173,536,4402,
2009-12-31_12:56,8179.91,8179.91,8179.91,8179.91,20847,554,4686,
2009-12-31_12:57,8183.11,8183.11,8183.11,8183.11,14063,376,3282,
2009-12-31_12:58,8180.91,8180.91,8180.91,8180.91,18349,502,4523,
2009-12-31_12:59,8180.82,8180.82,8180.82,8180.82,15242,448,3665,
2009-12-31_13:00,8180.14,8180.14,8180.14,8180.14,15533,426,3885,
2009-12-31_13:01,8182.96,8182.96,8182.96,8182.96,20038,550,4799,
2009-12-31_13:02,8178.24,8178.24,8178.24,8178.24,16566,450,3929,
2009-12-31_13:03,8178.94,8178.94,8178.94,8178.94,23928,645,5390,
2009-12-31_13:04,8175.91,8175.91,8175.91,8175.91,18672,469,4363,
2009-12-31_13:05,8179.42,8179.42,8179.42,8179.42,21553,495,4594,
2009-12-31_13:06,8178.97,8178.97,8178.97,8178.97,23613,569,5243,
2009-12-31_13:07,8180.06,8180.06,8180.06,8180.06,19964,490,4388,
2009-12-31_13:08,8180.19,8180.19,8180.19,8180.19,26035,627,5678,
2009-12-31_13:09,8180.83,8180.83,8180.83,8180.83,24095,655,5447,
2009-12-31_13:10,8181.40,8181.40,8181.40,8181.40,22533,549,5250,
2009-12-31_13:11,8180.20,8180.20,8180.20,8180.20,30134,771,6933,
2009-12-31_13:12,8180.59,8180.59,8180.59,8180.59,24317,601,5535,
2009-12-31_13:13,8183.15,8183.15,8183.15,8183.15,37980,1018,8293,
2009-12-31_13:14,8182.51,8182.51,8182.51,8182.51,24919,639,5710,
2009-12-31_13:15,8178.59,8178.59,8178.59,8178.59,24945,672,5732,
2009-12-31_13:16,8181.02,8181.02,8181.02,8181.02,28982,803,6828,
2009-12-31_13:17,8179.29,8179.29,8179.29,8179.29,22893,605,5639,
2009-12-31_13:18,8178.92,8178.92,8178.92,8178.92,30463,794,7230,
2009-12-31_13:19,8179.23,8179.23,8179.23,8179.23,28062,868,6462,
2009-12-31_13:20,8178.77,8178.77,8178.77,8178.77,24465,682,6269,
2009-12-31_13:21,8180.34,8180.34,8180.34,8180.34,37313,991,8267,
2009-12-31_13:22,8179.66,8179.66,8179.66,8179.66,25618,828,6259,
2009-12-31_13:23,8179.52,8179.52,8179.52,8179.52,39273,1073,9376,
2009-12-31_13:24,8188.80,8188.80,8188.80,8188.80,39572,1221,9130,
2009-12-31_13:25,8184.53,8184.53,8184.53,8184.53,38127,1015,8411,
2009-12-31_13:26,8184.53,8184.53,8184.53,8184.53,0,0,0,
2009-12-31_13:27,8184.53,8184.53,8184.53,8184.53,0,0,0,
2009-12-31_13:28,8184.53,8184.53,8184.53,8184.53,0,0,0,
2009-12-31_13:29,8184.53,8184.53,8184.53,8184.53,0,0,0,
2009-12-31_13:30,8188.11,8188.11,8188.11,8188.11,302715,9237,60214,
